date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 14:30:00,17.56,17.6,17.52,17.52,84600.0,10.6153,10.6395,10.5911,10.5911,84600.0
2005-01-03 15:00:00,17.52,17.56,17.5,17.56,116000.0,10.5911,10.6153,10.579,10.6153,116000.0
2005-01-03 15:30:00,17.56,17.59,17.52,17.52,164000.0,10.6153,10.6334,10.5911,10.5911,164000.0
2005-01-04 09:30:00,17.52,17.83,17.51,17.67,131500.0,10.5911,10.7785,10.5851,10.6818,131500.0
2005-01-04 10:00:00,17.66,17.69,17.53,17.57,467000.0,10.6758,10.6939,10.5972,10.6214,467000.0
2005-01-04 10:30:00,17.59,17.64,17.56,17.64,483300.0,10.6334,10.6637,10.6153,10.6637,483300.0
2005-01-04 11:00:00,17.64,17.64,17.6,17.63,34100.0,10.6637,10.6637,10.6395,10.6576,34100.0
2005-01-04 11:30:00,17.62,17.65,17.6,17.61,83500.0,10.6516,10.6697,10.6395,10.6455,83500.0
2005-01-04 12:00:00,17.61,17.64,17.61,17.63,95800.0,10.6455,10.6637,10.6455,10.6576,95800.0
2005-01-04 12:30:00,17.63,17.67,17.62,17.64,71600.0,10.6576,10.6818,10.6516,10.6637,71600.0
2005-01-04 13:00:00,17.64,17.68,17.64,17.67,226400.0,10.6637,10.6879,10.6637,10.6818,226400.0
2005-01-04 13:30:00,17.67,17.67,17.64,17.65,58200.0,10.6818,10.6818,10.6637,10.6697,58200.0
2005-01-04 14:00:00,17.65,17.65,17.6,17.62,120200.0,10.6697,10.6697,10.6395,10.6516,120200.0
2005-01-04 14:30:00,17.61,17.62,17.5,17.55,319900.0,10.6455,10.6516,10.579,10.6093,319900.0
2005-01-04 15:00:00,17.55,17.57,17.54,17.57,211200.0,10.6093,10.6214,10.6032,10.6214,211200.0
2005-01-04 15:30:00,17.57,17.65,17.5,17.5,286800.0,10.6214,10.6697,10.579,10.579,286800.0
2005-01-05 09:30:00,17.5,17.7,17.37,17.44,60400.0,10.579,10.6999,10.5005,10.5428,60400.0
2005-01-05 10:00:00,17.45,17.48,17.31,17.31,101700.0,10.5488,10.567,10.4642,10.4642,101700.0
2005-01-05 10:30:00,17.32,17.4,17.29,17.38,99600.0,10.4702,10.5186,10.4521,10.5065,99600.0
2005-01-05 11:00:00,17.38,17.39,17.32,17.33,61000.0,10.5065,10.5125,10.4702,10.4763,61000.0
2005-01-05 11:30:00,17.34,17.36,17.32,17.33,61700.0,10.4823,10.4944,10.4702,10.4763,61700.0
2005-01-05 12:00:00,17.33,17.35,17.31,17.32,96300.0,10.4763,10.4884,10.4642,10.4702,96300.0
2005-01-05 12:30:00,17.31,17.36,17.31,17.35,91700.0,10.4642,10.4944,10.4642,10.4884,91700.0
2005-01-05 13:00:00,17.36,17.4,17.34,17.37,71000.0,10.4944,10.5186,10.4823,10.5005,71000.0
2005-01-05 13:30:00,17.37,17.4,17.36,17.37,25200.0,10.5005,10.5186,10.4944,10.5005,25200.0
2005-01-05 14:00:00,17.37,17.37,17.35,17.36,23700.0,10.5005,10.5005,10.4884,10.4944,23700.0
2005-01-05 14:30:00,17.37,17.38,17.35,17.35,40700.0,10.5005,10.5065,10.4884,10.4884,40700.0
2005-01-05 15:00:00,17.36,17.36,17.32,17.32,96200.0,10.4944,10.4944,10.4702,10.4702,96200.0
2005-01-05 15:30:00,17.33,17.33,17.21,17.24,158100.0,10.4763,10.4763,10.4037,10.4219,158100.0
2005-01-06 09:30:00,17.22,17.34,17.11,17.13,113200.0,10.4098,10.4823,10.3433,10.3554,113200.0
2005-01-06 10:00:00,17.12,17.2,17.11,17.16,54000.0,10.3493,10.3977,10.3433,10.3735,54000.0
2005-01-06 10:30:00,17.16,17.17,17.1,17.1,74000.0,10.3735,10.3796,10.3372,10.3372,74000.0
2005-01-06 11:00:00,17.1,17.14,17.08,17.11,159700.0,10.3372,10.3614,10.3251,10.3433,159700.0
2005-01-06 11:30:00,17.1,17.16,17.1,17.16,70900.0,10.3372,10.3735,10.3372,10.3735,70900.0
2005-01-06 12:00:00,17.16,17.23,17.16,17.19,37600.0,10.3735,10.4158,10.3735,10.3916,37600.0
2005-01-06 12:30:00,17.18,17.18,17.11,17.11,54300.0,10.3856,10.3856,10.3433,10.3433,54300.0
2005-01-06 13:00:00,17.11,17.2,17.11,17.17,57300.0,10.3433,10.3977,10.3433,10.3796,57300.0
2005-01-06 13:30:00,17.16,17.24,17.16,17.24,60800.0,10.3735,10.4219,10.3735,10.4219,60800.0
2005-01-06 14:00:00,17.24,17.28,17.22,17.28,272900.0,10.4219,10.446,10.4098,10.446,272900.0
2005-01-06 14:30:00,17.28,17.29,17.18,17.22,112800.0,10.446,10.4521,10.3856,10.4098,112800.0
2005-01-06 15:00:00,17.22,17.23,17.15,17.22,89700.0,10.4098,10.4158,10.3675,10.4098,89700.0
2005-01-06 15:30:00,17.22,17.23,17.19,17.21,200000.0,10.4098,10.4158,10.3916,10.4037,200000.0
2005-01-07 09:30:00,17.25,17.29,17.2,17.23,111400.0,10.4279,10.4521,10.3977,10.4158,111400.0
2005-01-07 10:00:00,17.23,17.28,17.13,17.18,100500.0,10.4158,10.446,10.3554,10.3856,100500.0
2005-01-07 10:30:00,17.18,17.2,17.12,17.15,147600.0,10.3856,10.3977,10.3493,10.3675,147600.0
2005-01-07 11:00:00,17.16,17.17,17.11,17.15,106800.0,10.3735,10.3796,10.3433,10.3675,106800.0
2005-01-07 11:30:00,17.15,17.18,17.14,17.17,68500.0,10.3675,10.3856,10.3614,10.3796,68500.0
2005-01-07 12:00:00,17.17,17.18,17.15,17.17,57400.0,10.3796,10.3856,10.3675,10.3796,57400.0
2005-01-07 12:30:00,17.17,17.18,17.15,17.17,43500.0,10.3796,10.3856,10.3675,10.3796,43500.0
2005-01-07 13:00:00,17.16,17.19,17.13,17.14,451600.0,10.3735,10.3916,10.3554,10.3614,451600.0
2005-01-07 13:30:00,17.13,17.14,17.06,17.06,90600.0,10.3554,10.3614,10.3131,10.3131,90600.0
2005-01-07 14:00:00,17.07,17.07,17.05,17.06,491700.0,10.3191,10.3191,10.307,10.3131,491700.0
2005-01-07 14:30:00,17.06,17.07,17.04,17.07,71400.0,10.3131,10.3191,10.301,10.3191,71400.0
2005-01-07 15:00:00,17.06,17.07,17.02,17.02,117600.0,10.3131,10.3191,10.2889,10.2889,117600.0
2005-01-07 15:30:00,17.02,17.07,17.0,17.04,396900.0,10.2889,10.3191,10.2768,10.301,396900.0
2005-01-10 09:30:00,17.05,17.19,17.05,17.09,129000.0,10.307,10.3916,10.307,10.3312,129000.0
2005-01-10 10:00:00,17.09,17.2,17.09,17.19,72500.0,10.3312,10.3977,10.3312,10.3916,72500.0
2005-01-10 10:30:00,17.19,17.23,17.14,17.2,75000.0,10.3916,10.4158,10.3614,10.3977,75000.0
2005-01-10 11:00:00,17.21,17.25,17.19,17.24,80000.0,10.4037,10.4279,10.3916,10.4219,80000.0
2005-01-10 11:30:00,17.24,17.25,17.21,17.22,72800.0,10.4219,10.4279,10.4037,10.4098,72800.0
2005-01-10 12:00:00,17.23,17.25,17.2,17.25,57700.0,10.4158,10.4279,10.3977,10.4279,57700.0
2005-01-10 12:30:00,17.25,17.26,17.21,17.23,41700.0,10.4279,10.434,10.4037,10.4158,41700.0
2005-01-10 13:00:00,17.22,17.24,17.19,17.21,82100.0,10.4098,10.4219,10.3916,10.4037,82100.0
2005-01-10 13:30:00,17.21,17.25,17.21,17.22,86300.0,10.4037,10.4279,10.4037,10.4098,86300.0
2005-01-10 14:00:00,17.23,17.24,17.21,17.22,174600.0,10.4158,10.4219,10.4037,10.4098,174600.0
2005-01-10 14:30:00,17.22,17.23,17.18,17.22,147100.0,10.4098,10.4158,10.3856,10.4098,147100.0
2005-01-10 15:00:00,17.22,17.23,17.11,17.14,255100.0,10.4098,10.4158,10.3433,10.3614,255100.0
2005-01-10 15:30:00,17.15,17.17,17.08,17.16,329200.0,10.3675,10.3796,10.3251,10.3735,329200.0
2005-01-11 09:30:00,17.1,17.2,17.04,17.08,74800.0,10.3372,10.3977,10.301,10.3251,74800.0
2005-01-11 10:00:00,17.08,17.14,17.02,17.13,161000.0,10.3251,10.3614,10.2889,10.3554,161000.0
2005-01-11 10:30:00,17.13,17.15,17.05,17.13,839500.0,10.3554,10.3675,10.307,10.3554,839500.0
2005-01-11 11:00:00,17.13,17.19,17.13,17.18,117300.0,10.3554,10.3916,10.3554,10.3856,117300.0
2005-01-11 11:30:00,17.18,17.18,17.12,17.14,88500.0,10.3856,10.3856,10.3493,10.3614,88500.0
2005-01-11 12:00:00,17.15,17.15,17.09,17.13,76700.0,10.3675,10.3675,10.3312,10.3554,76700.0
2005-01-11 12:30:00,17.14,17.17,17.12,17.16,102400.0,10.3614,10.3796,10.3493,10.3735,102400.0
2005-01-11 13:00:00,17.13,17.13,17.08,17.12,58300.0,10.3554,10.3554,10.3251,10.3493,58300.0
2005-01-11 13:30:00,17.13,17.16,17.11,17.12,104800.0,10.3554,10.3735,10.3433,10.3493,104800.0
2005-01-11 14:00:00,17.12,17.18,17.12,17.13,166200.0,10.3493,10.3856,10.3493,10.3554,166200.0
2005-01-11 14:30:00,17.13,17.15,17.1,17.13,170900.0,10.3554,10.3675,10.3372,10.3554,170900.0
2005-01-11 15:00:00,17.13,17.16,17.11,17.16,136300.0,10.3554,10.3735,10.3433,10.3735,136300.0
2005-01-11 15:30:00,17.16,17.19,17.15,17.19,230400.0,10.3735,10.3916,10.3675,10.3916,230400.0
2005-01-12 09:30:00,17.2,17.24,17.15,17.19,136200.0,10.3977,10.4219,10.3675,10.3916,136200.0
2005-01-12 10:00:00,17.19,17.25,17.16,17.17,127200.0,10.3916,10.4279,10.3735,10.3796,127200.0
2005-01-12 10:30:00,17.16,17.2,17.11,17.14,147900.0,10.3735,10.3977,10.3433,10.3614,147900.0
2005-01-12 11:00:00,17.15,17.2,17.13,17.17,61800.0,10.3675,10.3977,10.3554,10.3796,61800.0
2005-01-12 11:30:00,17.17,17.26,17.17,17.23,55000.0,10.3796,10.434,10.3796,10.4158,55000.0
2005-01-12 12:00:00,17.24,17.26,17.22,17.26,40700.0,10.4219,10.434,10.4098,10.434,40700.0
2005-01-12 12:30:00,17.26,17.32,17.21,17.23,123900.0,10.434,10.4702,10.4037,10.4158,123900.0
2005-01-12 13:00:00,17.22,17.26,17.21,17.21,81200.0,10.4098,10.434,10.4037,10.4037,81200.0
2005-01-12 13:30:00,17.21,17.23,17.2,17.21,77100.0,10.4037,10.4158,10.3977,10.4037,77100.0
2005-01-12 14:00:00,17.21,17.26,17.21,17.24,128100.0,10.4037,10.434,10.4037,10.4219,128100.0
2005-01-12 14:30:00,17.23,17.26,17.21,17.26,129400.0,10.4158,10.434,10.4037,10.434,129400.0
2005-01-12 15:00:00,17.26,17.29,17.24,17.26,64300.0,10.434,10.4521,10.4219,10.434,64300.0
2005-01-12 15:30:00,17.26,17.3,17.25,17.3,116400.0,10.434,10.4581,10.4279,10.4581,116400.0
2005-01-13 09:30:00,17.3,17.4,17.16,17.24,243500.0,10.4581,10.5186,10.3735,10.4219,243500.0
2005-01-13 10:00:00,17.23,17.27,17.23,17.25,111900.0,10.4158,10.44,10.4158,10.4279,111900.0
2005-01-13 10:30:00,17.25,17.25,17.19,17.2,250100.0,10.4279,10.4279,10.3916,10.3977,250100.0
2005-01-13 11:00:00,17.21,17.22,17.16,17.16,533800.0,10.4037,10.4098,10.3735,10.3735,533800.0
2005-01-13 11:30:00,17.15,17.15,17.08,17.09,222000.0,10.3675,10.3675,10.3251,10.3312,222000.0
2005-01-13 12:00:00,17.09,17.1,17.0,17.01,179000.0,10.3312,10.3372,10.2768,10.2828,179000.0
2005-01-13 12:30:00,17.01,17.07,17.0,17.03,132900.0,10.2828,10.3191,10.2768,10.2949,132900.0
2005-01-13 13:00:00,17.04,17.06,17.02,17.03,179000.0,10.301,10.3131,10.2889,10.2949,179000.0
2005-01-13 13:30:00,17.03,17.08,17.03,17.03,196800.0,10.2949,10.3251,10.2949,10.2949,196800.0
2005-01-13 14:00:00,17.03,17.07,16.99,17.03,490200.0,10.2949,10.3191,10.2707,10.2949,490200.0
2005-01-13 14:30:00,17.03,17.03,16.98,16.99,243300.0,10.2949,10.2949,10.2647,10.2707,243300.0
2005-01-13 15:00:00,16.99,16.99,16.89,16.9,216000.0,10.2707,10.2707,10.2103,10.2163,216000.0
2005-01-13 15:30:00,16.9,16.95,16.88,16.95,357300.0,10.2163,10.2466,10.2042,10.2466,357300.0
2005-01-14 09:30:00,16.93,16.99,16.9,16.92,145800.0,10.2345,10.2707,10.2163,10.2284,145800.0
2005-01-14 10:00:00,16.92,17.05,16.9,17.05,162600.0,10.2284,10.307,10.2163,10.307,162600.0
2005-01-14 10:30:00,17.05,17.06,16.93,16.94,63800.0,10.307,10.3131,10.2345,10.2405,63800.0
2005-01-14 11:00:00,16.96,17.03,16.93,17.01,233600.0,10.2526,10.2949,10.2345,10.2828,233600.0
2005-01-14 11:30:00,17.02,17.02,16.95,16.98,322500.0,10.2889,10.2889,10.2466,10.2647,322500.0
2005-01-14 12:00:00,16.98,17.01,16.96,16.98,114400.0,10.2647,10.2828,10.2526,10.2647,114400.0
2005-01-14 12:30:00,16.98,17.02,16.97,17.02,244500.0,10.2647,10.2889,10.2586,10.2889,244500.0
2005-01-14 13:00:00,17.01,17.05,16.99,17.05,353700.0,10.2828,10.307,10.2707,10.307,353700.0
2005-01-14 13:30:00,17.05,17.09,17.01,17.04,88200.0,10.307,10.3312,10.2828,10.301,88200.0
2005-01-14 14:00:00,17.02,17.05,17.0,17.03,195800.0,10.2889,10.307,10.2768,10.2949,195800.0
2005-01-14 14:30:00,17.03,17.06,17.01,17.05,305000.0,10.2949,10.3131,10.2828,10.307,305000.0
2005-01-14 15:00:00,17.04,17.04,17.0,17.02,431300.0,10.301,10.301,10.2768,10.2889,431300.0
2005-01-14 15:30:00,17.02,17.03,16.97,16.99,459700.0,10.2889,10.2949,10.2586,10.2707,459700.0
2005-01-18 09:30:00,16.75,17.06,16.65,17.0,416900.0,10.1257,10.3131,10.0652,10.2768,416900.0
2005-01-18 10:00:00,17.0,17.04,16.98,17.0,176300.0,10.2768,10.301,10.2647,10.2768,176300.0
2005-01-18 10:30:00,17.01,17.03,17.0,17.01,137600.0,10.2828,10.2949,10.2768,10.2828,137600.0
2005-01-18 11:00:00,17.01,17.04,17.0,17.04,167800.0,10.2828,10.301,10.2768,10.301,167800.0
2005-01-18 11:30:00,17.04,17.25,17.04,17.18,167100.0,10.301,10.4279,10.301,10.3856,167100.0
2005-01-18 12:00:00,17.18,17.22,17.1,17.13,89100.0,10.3856,10.4098,10.3372,10.3554,89100.0
2005-01-18 12:30:00,17.11,17.11,17.04,17.06,109500.0,10.3433,10.3433,10.301,10.3131,109500.0
2005-01-18 13:00:00,17.06,17.13,17.06,17.1,81200.0,10.3131,10.3554,10.3131,10.3372,81200.0
2005-01-18 13:30:00,17.09,17.12,17.05,17.1,104300.0,10.3312,10.3493,10.307,10.3372,104300.0
2005-01-18 14:00:00,17.11,17.12,17.08,17.1,73400.0,10.3433,10.3493,10.3251,10.3372,73400.0
2005-01-18 14:30:00,17.1,17.11,17.07,17.08,106500.0,10.3372,10.3433,10.3191,10.3251,106500.0
2005-01-18 15:00:00,17.05,17.1,17.05,17.09,141700.0,10.307,10.3372,10.307,10.3312,141700.0
2005-01-18 15:30:00,17.09,17.09,17.0,17.05,280100.0,10.3312,10.3312,10.2768,10.307,280100.0
2005-01-19 09:30:00,16.78,16.88,16.78,16.84,290000.0,10.1438,10.2042,10.1438,10.1801,290000.0
2005-01-19 10:00:00,16.83,16.93,16.83,16.92,130800.0,10.174,10.2345,10.174,10.2284,130800.0
2005-01-19 10:30:00,16.92,16.98,16.91,16.96,137000.0,10.2284,10.2647,10.2224,10.2526,137000.0
2005-01-19 11:00:00,16.96,17.02,16.94,16.95,253200.0,10.2526,10.2889,10.2405,10.2466,253200.0
2005-01-19 11:30:00,16.95,17.01,16.95,16.96,154100.0,10.2466,10.2828,10.2466,10.2526,154100.0
2005-01-19 12:00:00,16.96,17.02,16.95,17.02,158900.0,10.2526,10.2889,10.2466,10.2889,158900.0
2005-01-19 12:30:00,17.02,17.02,16.99,17.01,194900.0,10.2889,10.2889,10.2707,10.2828,194900.0
2005-01-19 13:00:00,17.01,17.02,16.91,16.91,152800.0,10.2828,10.2889,10.2224,10.2224,152800.0
2005-01-19 13:30:00,16.91,16.95,16.9,16.94,1792200.0,10.2224,10.2466,10.2163,10.2405,1792200.0
2005-01-19 14:00:00,16.94,16.96,16.94,16.95,137000.0,10.2405,10.2526,10.2405,10.2466,137000.0
2005-01-19 14:30:00,16.95,16.96,16.93,16.95,90700.0,10.2466,10.2526,10.2345,10.2466,90700.0
2005-01-19 15:00:00,16.95,16.96,16.88,16.88,161300.0,10.2466,10.2526,10.2042,10.2042,161300.0
2005-01-19 15:30:00,16.88,16.91,16.84,16.88,371700.0,10.2042,10.2224,10.1801,10.2042,371700.0
2005-01-20 09:30:00,16.77,16.81,16.66,16.72,1953200.0,10.1377,10.1619,10.0712,10.1075,1953200.0
2005-01-20 10:00:00,16.72,16.79,16.67,16.67,125300.0,10.1075,10.1498,10.0773,10.0773,125300.0
2005-01-20 10:30:00,16.67,16.74,16.62,16.65,144000.0,10.0773,10.1196,10.0471,10.0652,144000.0
2005-01-20 11:00:00,16.65,16.73,16.62,16.69,119500.0,10.0652,10.1136,10.0471,10.0894,119500.0
2005-01-20 11:30:00,16.69,16.69,16.62,16.67,196900.0,10.0894,10.0894,10.0471,10.0773,196900.0
2005-01-20 12:00:00,16.67,16.68,16.61,16.65,115800.0,10.0773,10.0833,10.041,10.0652,115800.0
2005-01-20 12:30:00,16.64,16.65,16.6,16.61,152000.0,10.0592,10.0652,10.035,10.041,152000.0
2005-01-20 13:00:00,16.61,16.62,16.51,16.54,308300.0,10.041,10.0471,9.9806,9.9987,308300.0
2005-01-20 13:30:00,16.54,16.58,16.53,16.55,80400.0,9.9987,10.0229,9.9927,10.0048,80400.0
2005-01-20 14:00:00,16.55,16.63,16.54,16.63,128600.0,10.0048,10.0531,9.9987,10.0531,128600.0
2005-01-20 14:30:00,16.63,16.7,16.6,16.66,179000.0,10.0531,10.0954,10.035,10.0712,179000.0
2005-01-20 15:00:00,16.66,16.69,16.61,16.62,232100.0,10.0712,10.0894,10.041,10.0471,232100.0
2005-01-20 15:30:00,16.61,16.66,16.53,16.58,179300.0,10.041,10.0712,9.9927,10.0229,179300.0
2005-01-21 09:30:00,16.61,16.66,16.54,16.58,113800.0,10.041,10.0712,9.9987,10.0229,113800.0
2005-01-21 10:00:00,16.59,16.75,16.58,16.75,89600.0,10.0289,10.1257,10.0229,10.1257,89600.0
2005-01-21 10:30:00,16.74,16.74,16.7,16.72,185200.0,10.1196,10.1196,10.0954,10.1075,185200.0
2005-01-21 11:00:00,16.72,16.9,16.7,16.89,305400.0,10.1075,10.2163,10.0954,10.2103,305400.0
2005-01-21 11:30:00,16.89,16.89,16.8,16.86,83000.0,10.2103,10.2103,10.1559,10.1922,83000.0
2005-01-21 12:00:00,16.85,16.87,16.8,16.84,69300.0,10.1861,10.1982,10.1559,10.1801,69300.0
2005-01-21 12:30:00,16.83,16.84,16.8,16.81,81000.0,10.174,10.1801,10.1559,10.1619,81000.0
2005-01-21 13:00:00,16.82,16.82,16.77,16.8,71300.0,10.168,10.168,10.1377,10.1559,71300.0
2005-01-21 13:30:00,16.78,16.79,16.69,16.72,161900.0,10.1438,10.1498,10.0894,10.1075,161900.0
2005-01-21 14:00:00,16.72,16.79,16.7,16.74,115200.0,10.1075,10.1498,10.0954,10.1196,115200.0
2005-01-21 14:30:00,16.73,16.77,16.68,16.73,137200.0,10.1136,10.1377,10.0833,10.1136,137200.0
2005-01-21 15:00:00,16.73,16.85,16.73,16.82,208300.0,10.1136,10.1861,10.1136,10.168,208300.0
2005-01-21 15:30:00,16.82,16.82,16.65,16.7,191500.0,10.168,10.168,10.0652,10.0954,191500.0
2005-01-24 09:30:00,16.71,16.73,16.58,16.63,167200.0,10.1015,10.1136,10.0229,10.0531,167200.0
2005-01-24 10:00:00,16.63,16.68,16.58,16.67,655900.0,10.0531,10.0833,10.0229,10.0773,655900.0
2005-01-24 10:30:00,16.64,16.66,16.57,16.6,328700.0,10.0592,10.0712,10.0168,10.035,328700.0
2005-01-24 11:00:00,16.59,16.78,16.59,16.75,176800.0,10.0289,10.1438,10.0289,10.1257,176800.0
2005-01-24 11:30:00,16.75,16.9,16.75,16.88,167000.0,10.1257,10.2163,10.1257,10.2042,167000.0
2005-01-24 12:00:00,16.87,16.93,16.8,16.8,54900.0,10.1982,10.2345,10.1559,10.1559,54900.0
2005-01-24 12:30:00,16.8,16.91,16.78,16.91,315000.0,10.1559,10.2224,10.1438,10.2224,315000.0
2005-01-24 13:00:00,16.91,16.94,16.87,16.9,191200.0,10.2224,10.2405,10.1982,10.2163,191200.0
2005-01-24 13:30:00,16.9,16.9,16.84,16.87,98000.0,10.2163,10.2163,10.1801,10.1982,98000.0
2005-01-24 14:00:00,16.87,16.88,16.73,16.73,77900.0,10.1982,10.2042,10.1136,10.1136,77900.0
2005-01-24 14:30:00,16.74,16.81,16.72,16.75,182300.0,10.1196,10.1619,10.1075,10.1257,182300.0
2005-01-24 15:00:00,16.75,16.78,16.72,16.73,247600.0,10.1257,10.1438,10.1075,10.1136,247600.0
2005-01-24 15:30:00,16.73,16.77,16.7,16.73,216100.0,10.1136,10.1377,10.0954,10.1136,216100.0
2005-01-25 09:30:00,16.72,16.87,16.67,16.86,112600.0,10.1075,10.1982,10.0773,10.1922,112600.0
2005-01-25 10:00:00,16.88,16.93,16.75,16.77,194200.0,10.2042,10.2345,10.1257,10.1377,194200.0
2005-01-25 10:30:00,16.77,16.77,16.68,16.77,169800.0,10.1377,10.1377,10.0833,10.1377,169800.0
2005-01-25 11:00:00,16.77,16.77,16.7,16.74,96100.0,10.1377,10.1377,10.0954,10.1196,96100.0
2005-01-25 11:30:00,16.74,16.74,16.69,16.69,81100.0,10.1196,10.1196,10.0894,10.0894,81100.0
2005-01-25 12:00:00,16.68,16.7,16.63,16.7,148700.0,10.0833,10.0954,10.0531,10.0954,148700.0
2005-01-25 12:30:00,16.7,16.7,16.63,16.66,61400.0,10.0954,10.0954,10.0531,10.0712,61400.0
2005-01-25 13:00:00,16.66,16.71,16.65,16.71,55200.0,10.0712,10.1015,10.0652,10.1015,55200.0
2005-01-25 13:30:00,16.7,16.71,16.66,16.67,82600.0,10.0954,10.1015,10.0712,10.0773,82600.0
2005-01-25 14:00:00,16.67,16.68,16.66,16.66,689400.0,10.0773,10.0833,10.0712,10.0712,689400.0
2005-01-25 14:30:00,16.66,16.66,16.63,16.65,886000.0,10.0712,10.0712,10.0531,10.0652,886000.0
2005-01-25 15:00:00,16.65,16.65,16.56,16.6,177800.0,10.0652,10.0652,10.0108,10.035,177800.0
2005-01-25 15:30:00,16.6,16.6,16.49,16.54,331200.0,10.035,10.035,9.9685,9.9987,331200.0
2005-01-26 09:30:00,16.58,16.71,16.51,16.63,82900.0,10.0229,10.1015,9.9806,10.0531,82900.0
2005-01-26 10:00:00,16.64,16.65,16.61,16.63,70200.0,10.0592,10.0652,10.041,10.0531,70200.0
2005-01-26 10:30:00,16.63,16.75,16.59,16.73,140400.0,10.0531,10.1257,10.0289,10.1136,140400.0
2005-01-26 11:00:00,16.73,16.76,16.68,16.68,93400.0,10.1136,10.1317,10.0833,10.0833,93400.0
2005-01-26 11:30:00,16.69,16.71,16.68,16.69,90800.0,10.0894,10.1015,10.0833,10.0894,90800.0
2005-01-26 12:00:00,16.69,16.71,16.66,16.67,40800.0,10.0894,10.1015,10.0712,10.0773,40800.0
2005-01-26 12:30:00,16.67,16.74,16.65,16.72,71300.0,10.0773,10.1196,10.0652,10.1075,71300.0
2005-01-26 13:00:00,16.73,16.87,16.73,16.83,128100.0,10.1136,10.1982,10.1136,10.174,128100.0
2005-01-26 13:30:00,16.82,16.92,16.82,16.91,59700.0,10.168,10.2284,10.168,10.2224,59700.0
2005-01-26 14:00:00,16.91,16.98,16.89,16.9,101000.0,10.2224,10.2647,10.2103,10.2163,101000.0
2005-01-26 14:30:00,16.91,17.03,16.89,17.01,221900.0,10.2224,10.2949,10.2103,10.2828,221900.0
2005-01-26 15:00:00,17.0,17.05,16.98,17.01,593900.0,10.2768,10.307,10.2647,10.2828,593900.0
2005-01-26 15:30:00,17.01,17.09,16.99,17.06,393800.0,10.2828,10.3312,10.2707,10.3131,393800.0
2005-01-27 09:30:00,17.05,17.07,16.8,17.05,164000.0,10.3526,10.3647,10.2008,10.3526,164000.0
2005-01-27 10:00:00,17.03,17.07,16.94,17.03,147200.0,10.3404,10.3647,10.2858,10.3404,147200.0
2005-01-27 10:30:00,17.02,17.02,16.99,17.01,208100.0,10.3344,10.3344,10.3162,10.3283,208100.0
2005-01-27 11:00:00,17.01,17.07,17.01,17.05,159800.0,10.3283,10.3647,10.3283,10.3526,159800.0
2005-01-27 11:30:00,17.05,17.07,17.03,17.05,114800.0,10.3526,10.3647,10.3404,10.3526,114800.0
2005-01-27 12:00:00,17.05,17.07,17.05,17.05,50200.0,10.3526,10.3647,10.3526,10.3526,50200.0
2005-01-27 12:30:00,17.06,17.07,17.05,17.07,38800.0,10.3587,10.3647,10.3526,10.3647,38800.0
2005-01-27 13:00:00,17.06,17.07,16.96,16.96,92300.0,10.3587,10.3647,10.2979,10.2979,92300.0
2005-01-27 13:30:00,16.96,16.96,16.9,16.93,126900.0,10.2979,10.2979,10.2615,10.2797,126900.0
2005-01-27 14:00:00,16.94,17.02,16.91,17.0,116100.0,10.2858,10.3344,10.2676,10.3222,116100.0
2005-01-27 14:30:00,17.0,17.02,16.94,16.95,116300.0,10.3222,10.3344,10.2858,10.2919,116300.0
2005-01-27 15:00:00,16.95,17.0,16.94,16.98,182100.0,10.2919,10.3222,10.2858,10.3101,182100.0
2005-01-27 15:30:00,16.98,17.0,16.89,16.93,533600.0,10.3101,10.3222,10.2554,10.2797,533600.0
2005-01-28 09:30:00,16.97,17.03,16.96,17.01,160800.0,10.304,10.3404,10.2979,10.3283,160800.0
2005-01-28 10:00:00,17.01,17.02,16.99,17.02,58500.0,10.3283,10.3344,10.3162,10.3344,58500.0
2005-01-28 10:30:00,17.01,17.02,16.99,17.01,70100.0,10.3283,10.3344,10.3162,10.3283,70100.0
2005-01-28 11:00:00,17.0,17.02,16.94,16.98,257200.0,10.3222,10.3344,10.2858,10.3101,257200.0
2005-01-28 11:30:00,16.98,17.01,16.95,16.99,132900.0,10.3101,10.3283,10.2919,10.3162,132900.0
2005-01-28 12:00:00,16.99,17.02,16.97,17.0,81600.0,10.3162,10.3344,10.304,10.3222,81600.0
2005-01-28 12:30:00,17.01,17.03,16.99,17.03,117100.0,10.3283,10.3404,10.3162,10.3404,117100.0
2005-01-28 13:00:00,17.02,17.03,17.0,17.0,80400.0,10.3344,10.3404,10.3222,10.3222,80400.0
2005-01-28 13:30:00,17.0,17.04,16.99,17.03,271400.0,10.3222,10.3465,10.3162,10.3404,271400.0
2005-01-28 14:00:00,17.02,17.04,17.0,17.01,101800.0,10.3344,10.3465,10.3222,10.3283,101800.0
2005-01-28 14:30:00,17.01,17.01,17.0,17.01,67000.0,10.3283,10.3283,10.3222,10.3283,67000.0
2005-01-28 15:00:00,17.0,17.01,17.0,17.01,123400.0,10.3222,10.3283,10.3222,10.3283,123400.0
2005-01-28 15:30:00,17.01,17.01,17.0,17.0,354400.0,10.3283,10.3283,10.3222,10.3222,354400.0
2005-01-31 09:30:00,17.22,17.24,17.0,17.08,145800.0,10.4558,10.468,10.3222,10.3708,145800.0
2005-01-31 10:00:00,17.08,17.13,17.04,17.06,72200.0,10.3708,10.4012,10.3465,10.3587,72200.0
2005-01-31 10:30:00,17.06,17.08,17.0,17.08,221100.0,10.3587,10.3708,10.3222,10.3708,221100.0
2005-01-31 11:00:00,17.08,17.11,17.02,17.07,80900.0,10.3708,10.389,10.3344,10.3647,80900.0
2005-01-31 11:30:00,17.08,17.18,17.05,17.14,76400.0,10.3708,10.4315,10.3526,10.4072,76400.0
2005-01-31 12:00:00,17.13,17.23,17.11,17.19,83900.0,10.4012,10.4619,10.389,10.4376,83900.0
2005-01-31 12:30:00,17.19,17.25,17.19,17.23,111900.0,10.4376,10.474,10.4376,10.4619,111900.0
2005-01-31 13:00:00,17.23,17.25,17.18,17.19,92900.0,10.4619,10.474,10.4315,10.4376,92900.0
2005-01-31 13:30:00,17.18,17.22,17.12,17.13,79400.0,10.4315,10.4558,10.3951,10.4012,79400.0
2005-01-31 14:00:00,17.13,17.23,17.13,17.14,91600.0,10.4012,10.4619,10.4012,10.4072,91600.0
2005-01-31 14:30:00,17.14,17.21,17.14,17.19,102200.0,10.4072,10.4497,10.4072,10.4376,102200.0
2005-01-31 15:00:00,17.19,17.2,17.08,17.11,1128000.0,10.4376,10.4437,10.3708,10.389,1128000.0
2005-01-31 15:30:00,17.11,17.18,17.1,17.16,303600.0,10.389,10.4315,10.3829,10.4194,303600.0
2005-02-01 09:30:00,17.24,17.25,17.17,17.19,200500.0,10.468,10.474,10.4255,10.4376,200500.0
2005-02-01 10:00:00,17.19,17.22,17.15,17.19,194600.0,10.4376,10.4558,10.4133,10.4376,194600.0
2005-02-01 10:30:00,17.18,17.24,17.16,17.2,162100.0,10.4315,10.468,10.4194,10.4437,162100.0
2005-02-01 11:00:00,17.2,17.26,17.2,17.23,213500.0,10.4437,10.4801,10.4437,10.4619,213500.0
2005-02-01 11:30:00,17.23,17.23,17.22,17.23,77500.0,10.4619,10.4619,10.4558,10.4619,77500.0
2005-02-01 12:00:00,17.23,17.29,17.22,17.24,155600.0,10.4619,10.4983,10.4558,10.468,155600.0
2005-02-01 12:30:00,17.24,17.24,17.19,17.23,70700.0,10.468,10.468,10.4376,10.4619,70700.0
2005-02-01 13:00:00,17.23,17.25,17.2,17.22,96700.0,10.4619,10.474,10.4437,10.4558,96700.0
2005-02-01 13:30:00,17.21,17.23,17.21,17.23,82400.0,10.4497,10.4619,10.4497,10.4619,82400.0
2005-02-01 14:00:00,17.23,17.24,17.2,17.2,354600.0,10.4619,10.468,10.4437,10.4437,354600.0
2005-02-01 14:30:00,17.21,17.22,17.12,17.16,295600.0,10.4497,10.4558,10.3951,10.4194,295600.0
2005-02-01 15:00:00,17.16,17.19,17.13,17.19,205500.0,10.4194,10.4376,10.4012,10.4376,205500.0
2005-02-01 15:30:00,17.19,17.2,17.12,17.15,249400.0,10.4376,10.4437,10.3951,10.4133,249400.0
2005-02-02 09:30:00,17.18,17.45,17.16,17.29,201000.0,10.4315,10.5955,10.4194,10.4983,201000.0
2005-02-02 10:00:00,17.28,17.32,17.26,17.27,114500.0,10.4922,10.5165,10.4801,10.4862,114500.0
2005-02-02 10:30:00,17.27,17.3,17.26,17.26,78900.0,10.4862,10.5044,10.4801,10.4801,78900.0
2005-02-02 11:00:00,17.27,17.3,17.25,17.29,165200.0,10.4862,10.5044,10.474,10.4983,165200.0
2005-02-02 11:30:00,17.29,17.32,17.28,17.29,255400.0,10.4983,10.5165,10.4922,10.4983,255400.0
2005-02-02 12:00:00,17.3,17.39,17.29,17.35,189400.0,10.5044,10.559,10.4983,10.5347,189400.0
2005-02-02 12:30:00,17.35,17.36,17.28,17.29,194700.0,10.5347,10.5408,10.4922,10.4983,194700.0
2005-02-02 13:00:00,17.3,17.32,17.26,17.27,243900.0,10.5044,10.5165,10.4801,10.4862,243900.0
2005-02-02 13:30:00,17.27,17.29,17.22,17.24,70300.0,10.4862,10.4983,10.4558,10.468,70300.0
2005-02-02 14:00:00,17.24,17.28,17.21,17.25,122300.0,10.468,10.4922,10.4497,10.474,122300.0
2005-02-02 14:30:00,17.25,17.28,17.23,17.24,99000.0,10.474,10.4922,10.4619,10.468,99000.0
2005-02-02 15:00:00,17.25,17.25,17.18,17.19,476700.0,10.474,10.474,10.4315,10.4376,476700.0
2005-02-02 15:30:00,17.18,17.22,17.12,17.17,304600.0,10.4315,10.4558,10.3951,10.4255,304600.0
2005-02-03 09:30:00,17.18,17.6,17.18,17.47,656100.0,10.4315,10.6865,10.4315,10.6076,656100.0
2005-02-03 10:00:00,17.48,17.55,17.47,17.48,653000.0,10.6137,10.6562,10.6076,10.6137,653000.0
2005-02-03 10:30:00,17.47,17.47,17.31,17.36,620400.0,10.6076,10.6076,10.5105,10.5408,620400.0
2005-02-03 11:00:00,17.36,17.37,17.33,17.34,132300.0,10.5408,10.5469,10.5226,10.5287,132300.0
2005-02-03 11:30:00,17.34,17.34,17.3,17.32,199900.0,10.5287,10.5287,10.5044,10.5165,199900.0
2005-02-03 12:00:00,17.33,17.34,17.3,17.34,136700.0,10.5226,10.5287,10.5044,10.5287,136700.0
2005-02-03 12:30:00,17.35,17.36,17.31,17.34,216800.0,10.5347,10.5408,10.5105,10.5287,216800.0
2005-02-03 13:00:00,17.33,17.35,17.33,17.33,36700.0,10.5226,10.5347,10.5226,10.5226,36700.0
2005-02-03 13:30:00,17.34,17.34,17.26,17.26,72300.0,10.5287,10.5287,10.4801,10.4801,72300.0
2005-02-03 14:00:00,17.26,17.28,17.17,17.23,115000.0,10.4801,10.4922,10.4255,10.4619,115000.0
2005-02-03 14:30:00,17.23,17.28,17.19,17.26,585100.0,10.4619,10.4922,10.4376,10.4801,585100.0
2005-02-03 15:00:00,17.26,17.27,17.19,17.2,156000.0,10.4801,10.4862,10.4376,10.4437,156000.0
2005-02-03 15:30:00,17.2,17.31,17.19,17.25,238300.0,10.4437,10.5105,10.4376,10.474,238300.0
2005-02-04 09:30:00,17.24,17.24,17.15,17.23,110000.0,10.468,10.468,10.4133,10.4619,110000.0
2005-02-04 10:00:00,17.24,17.39,17.24,17.38,188100.0,10.468,10.559,10.468,10.553,188100.0
2005-02-04 10:30:00,17.37,17.37,17.19,17.23,121400.0,10.5469,10.5469,10.4376,10.4619,121400.0
2005-02-04 11:00:00,17.23,17.25,17.23,17.23,513300.0,10.4619,10.474,10.4619,10.4619,513300.0
2005-02-04 11:30:00,17.23,17.3,17.22,17.28,352200.0,10.4619,10.5044,10.4558,10.4922,352200.0
2005-02-04 12:00:00,17.29,17.32,17.28,17.3,196600.0,10.4983,10.5165,10.4922,10.5044,196600.0
2005-02-04 12:30:00,17.3,17.37,17.3,17.37,62200.0,10.5044,10.5469,10.5044,10.5469,62200.0
2005-02-04 13:00:00,17.38,17.43,17.26,17.31,97000.0,10.553,10.5833,10.4801,10.5105,97000.0
2005-02-04 13:30:00,17.31,17.32,17.29,17.3,28600.0,10.5105,10.5165,10.4983,10.5044,28600.0
2005-02-04 14:00:00,17.29,17.32,17.29,17.29,143100.0,10.4983,10.5165,10.4983,10.4983,143100.0
2005-02-04 14:30:00,17.3,17.39,17.3,17.31,258800.0,10.5044,10.559,10.5044,10.5105,258800.0
2005-02-04 15:00:00,17.3,17.34,17.27,17.34,146900.0,10.5044,10.5287,10.4862,10.5287,146900.0
2005-02-04 15:30:00,17.34,17.39,17.26,17.3,352500.0,10.5287,10.559,10.4801,10.5044,352500.0
2005-02-07 09:30:00,17.37,17.37,17.25,17.37,125700.0,10.5469,10.5469,10.474,10.5469,125700.0
2005-02-07 10:00:00,17.37,17.37,17.33,17.35,420500.0,10.5469,10.5469,10.5226,10.5347,420500.0
2005-02-07 10:30:00,17.35,17.35,17.31,17.31,108700.0,10.5347,10.5347,10.5105,10.5105,108700.0
2005-02-07 11:00:00,17.32,17.33,17.28,17.29,119000.0,10.5165,10.5226,10.4922,10.4983,119000.0
2005-02-07 11:30:00,17.3,17.32,17.28,17.32,71400.0,10.5044,10.5165,10.4922,10.5165,71400.0
2005-02-07 12:00:00,17.32,17.34,17.29,17.31,167900.0,10.5165,10.5287,10.4983,10.5105,167900.0
2005-02-07 12:30:00,17.3,17.31,17.23,17.3,165900.0,10.5044,10.5105,10.4619,10.5044,165900.0
2005-02-07 13:00:00,17.3,17.33,17.26,17.3,144600.0,10.5044,10.5226,10.4801,10.5044,144600.0
2005-02-07 13:30:00,17.29,17.31,17.26,17.26,74300.0,10.4983,10.5105,10.4801,10.4801,74300.0
2005-02-07 14:00:00,17.28,17.28,17.22,17.24,65700.0,10.4922,10.4922,10.4558,10.468,65700.0
2005-02-07 14:30:00,17.25,17.28,17.22,17.25,200000.0,10.474,10.4922,10.4558,10.474,200000.0
2005-02-07 15:00:00,17.25,17.28,17.24,17.25,115400.0,10.474,10.4922,10.468,10.474,115400.0
2005-02-07 15:30:00,17.25,17.25,17.15,17.15,261200.0,10.474,10.474,10.4133,10.4133,261200.0
2005-02-08 09:30:00,17.18,17.39,17.18,17.3,159900.0,10.4315,10.559,10.4315,10.5044,159900.0
2005-02-08 10:00:00,17.3,17.3,17.21,17.22,83200.0,10.5044,10.5044,10.4497,10.4558,83200.0
2005-02-08 10:30:00,17.22,17.29,17.22,17.26,94700.0,10.4558,10.4983,10.4558,10.4801,94700.0
2005-02-08 11:00:00,17.26,17.29,17.21,17.25,111500.0,10.4801,10.4983,10.4497,10.474,111500.0
2005-02-08 11:30:00,17.26,17.28,17.12,17.13,56000.0,10.4801,10.4922,10.3951,10.4012,56000.0
2005-02-08 12:00:00,17.13,17.13,17.09,17.1,114400.0,10.4012,10.4012,10.3769,10.3829,114400.0
2005-02-08 12:30:00,17.1,17.11,17.07,17.08,105000.0,10.3829,10.389,10.3647,10.3708,105000.0
2005-02-08 13:00:00,17.08,17.08,17.05,17.06,90700.0,10.3708,10.3708,10.3526,10.3587,90700.0
2005-02-08 13:30:00,17.05,17.06,17.03,17.03,119900.0,10.3526,10.3587,10.3404,10.3404,119900.0
2005-02-08 14:00:00,17.03,17.04,16.98,16.98,352300.0,10.3404,10.3465,10.3101,10.3101,352300.0
2005-02-08 14:30:00,16.98,17.0,16.97,16.98,155000.0,10.3101,10.3222,10.304,10.3101,155000.0
2005-02-08 15:00:00,16.98,17.01,16.97,17.01,290400.0,10.3101,10.3283,10.304,10.3283,290400.0
2005-02-08 15:30:00,17.01,17.01,16.98,16.99,370100.0,10.3283,10.3283,10.3101,10.3162,370100.0
2005-02-09 09:30:00,17.0,17.05,16.98,16.98,145300.0,10.3222,10.3526,10.3101,10.3101,145300.0
2005-02-09 10:00:00,16.98,17.0,16.92,16.92,160000.0,10.3101,10.3222,10.2737,10.2737,160000.0
2005-02-09 10:30:00,16.93,16.96,16.84,16.85,125600.0,10.2797,10.2979,10.2251,10.2312,125600.0
2005-02-09 11:00:00,16.85,16.91,16.84,16.9,145500.0,10.2312,10.2676,10.2251,10.2615,145500.0
2005-02-09 11:30:00,16.9,16.92,16.9,16.92,129900.0,10.2615,10.2737,10.2615,10.2737,129900.0
2005-02-09 12:00:00,16.93,16.99,16.91,16.92,145800.0,10.2797,10.3162,10.2676,10.2737,145800.0
2005-02-09 12:30:00,16.93,16.98,16.92,16.96,125900.0,10.2797,10.3101,10.2737,10.2979,125900.0
2005-02-09 13:00:00,16.96,17.02,16.95,17.01,109100.0,10.2979,10.3344,10.2919,10.3283,109100.0
2005-02-09 13:30:00,17.01,17.02,16.99,17.0,67100.0,10.3283,10.3344,10.3162,10.3222,67100.0
2005-02-09 14:00:00,17.0,17.01,16.91,16.92,63400.0,10.3222,10.3283,10.2676,10.2737,63400.0
2005-02-09 14:30:00,16.91,17.0,16.91,16.93,106900.0,10.2676,10.3222,10.2676,10.2797,106900.0
2005-02-09 15:00:00,16.92,16.93,16.9,16.93,133600.0,10.2737,10.2797,10.2615,10.2797,133600.0
2005-02-09 15:30:00,16.92,16.93,16.86,16.88,253100.0,10.2737,10.2797,10.2372,10.2494,253100.0
2005-02-10 09:30:00,17.0,17.02,16.95,16.99,159600.0,10.3222,10.3344,10.2919,10.3162,159600.0
2005-02-10 10:00:00,16.99,17.07,16.98,17.06,73500.0,10.3162,10.3647,10.3101,10.3587,73500.0
2005-02-10 10:30:00,17.06,17.1,17.0,17.01,74100.0,10.3587,10.3829,10.3222,10.3283,74100.0
2005-02-10 11:00:00,17.01,17.04,17.0,17.01,64500.0,10.3283,10.3465,10.3222,10.3283,64500.0
2005-02-10 11:30:00,17.01,17.12,17.0,17.1,45200.0,10.3283,10.3951,10.3222,10.3829,45200.0
2005-02-10 12:00:00,17.11,17.11,17.02,17.02,39500.0,10.389,10.389,10.3344,10.3344,39500.0
2005-02-10 12:30:00,17.01,17.02,17.0,17.02,27100.0,10.3283,10.3344,10.3222,10.3344,27100.0
2005-02-10 13:00:00,17.01,17.02,17.01,17.02,37500.0,10.3283,10.3344,10.3283,10.3344,37500.0
2005-02-10 13:30:00,17.02,17.02,17.01,17.01,52800.0,10.3344,10.3344,10.3283,10.3283,52800.0
2005-02-10 14:00:00,17.01,17.02,16.98,16.98,80600.0,10.3283,10.3344,10.3101,10.3101,80600.0
2005-02-10 14:30:00,16.98,17.0,16.96,17.0,212900.0,10.3101,10.3222,10.2979,10.3222,212900.0
2005-02-10 15:00:00,17.0,17.03,16.99,17.01,344300.0,10.3222,10.3404,10.3162,10.3283,344300.0
2005-02-10 15:30:00,17.01,17.02,16.95,16.96,110500.0,10.3283,10.3344,10.2919,10.2979,110500.0
2005-02-11 09:30:00,16.98,16.98,16.86,16.88,72600.0,10.3101,10.3101,10.2372,10.2494,72600.0
2005-02-11 10:00:00,16.88,16.94,16.86,16.92,97700.0,10.2494,10.2858,10.2372,10.2737,97700.0
2005-02-11 10:30:00,16.91,16.91,16.88,16.88,108800.0,10.2676,10.2676,10.2494,10.2494,108800.0
2005-02-11 11:00:00,16.88,17.0,16.88,16.97,196900.0,10.2494,10.3222,10.2494,10.304,196900.0
2005-02-11 11:30:00,17.0,17.07,16.97,17.0,255600.0,10.3222,10.3647,10.304,10.3222,255600.0
2005-02-11 12:00:00,17.0,17.03,16.99,17.03,89500.0,10.3222,10.3404,10.3162,10.3404,89500.0
2005-02-11 12:30:00,17.03,17.04,17.0,17.04,51700.0,10.3404,10.3465,10.3222,10.3465,51700.0
2005-02-11 13:00:00,17.04,17.05,17.03,17.05,80000.0,10.3465,10.3526,10.3404,10.3526,80000.0
2005-02-11 13:30:00,17.04,17.1,17.04,17.1,73700.0,10.3465,10.3829,10.3465,10.3829,73700.0
2005-02-11 14:00:00,17.09,17.1,17.08,17.1,42000.0,10.3769,10.3829,10.3708,10.3829,42000.0
2005-02-11 14:30:00,17.1,17.16,17.09,17.13,107000.0,10.3829,10.4194,10.3769,10.4012,107000.0
2005-02-11 15:00:00,17.14,17.15,17.13,17.14,97300.0,10.4072,10.4133,10.4012,10.4072,97300.0
2005-02-11 15:30:00,17.14,17.25,17.13,17.16,356400.0,10.4072,10.474,10.4012,10.4194,356400.0
2005-02-14 09:30:00,17.21,17.21,17.06,17.11,60600.0,10.4497,10.4497,10.3587,10.389,60600.0
2005-02-14 10:00:00,17.11,17.15,17.05,17.15,58100.0,10.389,10.4133,10.3526,10.4133,58100.0
2005-02-14 10:30:00,17.15,17.2,17.15,17.19,148400.0,10.4133,10.4437,10.4133,10.4376,148400.0
2005-02-14 11:00:00,17.19,17.29,17.18,17.23,105400.0,10.4376,10.4983,10.4315,10.4619,105400.0
2005-02-14 11:30:00,17.23,17.3,17.23,17.29,46600.0,10.4619,10.5044,10.4619,10.4983,46600.0
2005-02-14 12:00:00,17.29,17.35,17.26,17.35,105800.0,10.4983,10.5347,10.4801,10.5347,105800.0
2005-02-14 12:30:00,17.35,17.39,17.34,17.37,39800.0,10.5347,10.559,10.5287,10.5469,39800.0
2005-02-14 13:00:00,17.38,17.38,17.33,17.36,40000.0,10.553,10.553,10.5226,10.5408,40000.0
2005-02-14 13:30:00,17.36,17.37,17.28,17.3,27000.0,10.5408,10.5469,10.4922,10.5044,27000.0
2005-02-14 14:00:00,17.3,17.34,17.26,17.34,56800.0,10.5044,10.5287,10.4801,10.5287,56800.0
2005-02-14 14:30:00,17.33,17.34,17.29,17.3,40000.0,10.5226,10.5287,10.4983,10.5044,40000.0
2005-02-14 15:00:00,17.3,17.3,17.21,17.21,63200.0,10.5044,10.5044,10.4497,10.4497,63200.0
2005-02-14 15:30:00,17.21,17.3,17.18,17.26,506300.0,10.4497,10.5044,10.4315,10.4801,506300.0
2005-02-15 09:30:00,17.31,17.38,17.19,17.31,125900.0,10.5105,10.553,10.4376,10.5105,125900.0
2005-02-15 10:00:00,17.31,17.39,17.17,17.36,114000.0,10.5105,10.559,10.4255,10.5408,114000.0
2005-02-15 10:30:00,17.37,17.48,17.37,17.45,198500.0,10.5469,10.6137,10.5469,10.5955,198500.0
2005-02-15 11:00:00,17.46,17.49,17.44,17.46,76000.0,10.6015,10.6198,10.5894,10.6015,76000.0
2005-02-15 11:30:00,17.45,17.46,17.42,17.43,64900.0,10.5955,10.6015,10.5772,10.5833,64900.0
2005-02-15 12:00:00,17.43,17.44,17.39,17.39,65500.0,10.5833,10.5894,10.559,10.559,65500.0
2005-02-15 12:30:00,17.39,17.43,17.39,17.43,100900.0,10.559,10.5833,10.559,10.5833,100900.0
2005-02-15 13:00:00,17.42,17.43,17.38,17.38,81400.0,10.5772,10.5833,10.553,10.553,81400.0
2005-02-15 13:30:00,17.38,17.45,17.36,17.44,80900.0,10.553,10.5955,10.5408,10.5894,80900.0
2005-02-15 14:00:00,17.45,17.48,17.45,17.46,103500.0,10.5955,10.6137,10.5955,10.6015,103500.0
2005-02-15 14:30:00,17.46,17.47,17.44,17.44,201600.0,10.6015,10.6076,10.5894,10.5894,201600.0
2005-02-15 15:00:00,17.44,17.44,17.4,17.41,141000.0,10.5894,10.5894,10.5651,10.5712,141000.0
2005-02-15 15:30:00,17.41,17.41,17.37,17.39,188900.0,10.5712,10.5712,10.5469,10.559,188900.0
2005-02-16 09:30:00,17.3,17.33,17.2,17.23,66500.0,10.5044,10.5226,10.4437,10.4619,66500.0
2005-02-16 10:00:00,17.24,17.25,17.2,17.25,58700.0,10.468,10.474,10.4437,10.474,58700.0
2005-02-16 10:30:00,17.25,17.3,17.24,17.3,96700.0,10.474,10.5044,10.468,10.5044,96700.0
2005-02-16 11:00:00,17.29,17.36,17.25,17.36,89800.0,10.4983,10.5408,10.474,10.5408,89800.0
2005-02-16 11:30:00,17.36,17.36,17.32,17.34,31600.0,10.5408,10.5408,10.5165,10.5287,31600.0
2005-02-16 12:00:00,17.34,17.36,17.31,17.35,56900.0,10.5287,10.5408,10.5105,10.5347,56900.0
2005-02-16 12:30:00,17.34,17.38,17.32,17.37,242700.0,10.5287,10.553,10.5165,10.5469,242700.0
2005-02-16 13:00:00,17.38,17.4,17.31,17.32,31100.0,10.553,10.5651,10.5105,10.5165,31100.0
2005-02-16 13:30:00,17.32,17.35,17.28,17.34,56200.0,10.5165,10.5347,10.4922,10.5287,56200.0
2005-02-16 14:00:00,17.34,17.35,17.33,17.35,18700.0,10.5287,10.5347,10.5226,10.5347,18700.0
2005-02-16 14:30:00,17.36,17.4,17.33,17.4,103500.0,10.5408,10.5651,10.5226,10.5651,103500.0
2005-02-16 15:00:00,17.4,17.45,17.39,17.4,93100.0,10.5651,10.5955,10.559,10.5651,93100.0
2005-02-16 15:30:00,17.39,17.41,17.38,17.39,149400.0,10.559,10.5712,10.553,10.559,149400.0
2005-02-17 09:30:00,17.35,17.41,17.26,17.31,32800.0,10.5347,10.5712,10.4801,10.5105,32800.0
2005-02-17 10:00:00,17.35,17.42,17.29,17.36,102400.0,10.5347,10.5772,10.4983,10.5408,102400.0
2005-02-17 10:30:00,17.33,17.34,17.28,17.31,48400.0,10.5226,10.5287,10.4922,10.5105,48400.0
2005-02-17 11:00:00,17.31,17.37,17.3,17.37,48200.0,10.5105,10.5469,10.5044,10.5469,48200.0
2005-02-17 11:30:00,17.34,17.39,17.34,17.38,34500.0,10.5287,10.559,10.5287,10.553,34500.0
2005-02-17 12:00:00,17.39,17.44,17.38,17.41,35300.0,10.559,10.5894,10.553,10.5712,35300.0
2005-02-17 12:30:00,17.42,17.44,17.38,17.41,35900.0,10.5772,10.5894,10.553,10.5712,35900.0
2005-02-17 13:00:00,17.41,17.45,17.39,17.4,41100.0,10.5712,10.5955,10.559,10.5651,41100.0
2005-02-17 13:30:00,17.4,17.43,17.38,17.41,42600.0,10.5651,10.5833,10.553,10.5712,42600.0
2005-02-17 14:00:00,17.4,17.45,17.38,17.43,56300.0,10.5651,10.5955,10.553,10.5833,56300.0
2005-02-17 14:30:00,17.44,17.45,17.38,17.4,121200.0,10.5894,10.5955,10.553,10.5651,121200.0
2005-02-17 15:00:00,17.4,17.42,17.37,17.42,111600.0,10.5651,10.5772,10.5469,10.5772,111600.0
2005-02-17 15:30:00,17.41,17.44,17.35,17.35,131600.0,10.5712,10.5894,10.5347,10.5347,131600.0
2005-02-18 09:30:00,17.36,17.57,17.32,17.51,218600.0,10.5408,10.6683,10.5165,10.6319,218600.0
2005-02-18 10:00:00,17.5,17.5,17.43,17.44,94400.0,10.6258,10.6258,10.5833,10.5894,94400.0
2005-02-18 10:30:00,17.44,17.44,17.35,17.38,40600.0,10.5894,10.5894,10.5347,10.553,40600.0
2005-02-18 11:00:00,17.38,17.43,17.34,17.43,70500.0,10.553,10.5833,10.5287,10.5833,70500.0
2005-02-18 11:30:00,17.41,17.47,17.38,17.44,79200.0,10.5712,10.6076,10.553,10.5894,79200.0
2005-02-18 12:00:00,17.44,17.44,17.39,17.41,26100.0,10.5894,10.5894,10.559,10.5712,26100.0
2005-02-18 12:30:00,17.4,17.41,17.36,17.38,19400.0,10.5651,10.5712,10.5408,10.553,19400.0
2005-02-18 13:00:00,17.38,17.39,17.35,17.38,24900.0,10.553,10.559,10.5347,10.553,24900.0
2005-02-18 13:30:00,17.36,17.38,17.35,17.37,19900.0,10.5408,10.553,10.5347,10.5469,19900.0
2005-02-18 14:00:00,17.37,17.38,17.34,17.35,65100.0,10.5469,10.553,10.5287,10.5347,65100.0
2005-02-18 14:30:00,17.35,17.36,17.33,17.35,38800.0,10.5347,10.5408,10.5226,10.5347,38800.0
2005-02-18 15:00:00,17.35,17.43,17.35,17.42,81400.0,10.5347,10.5833,10.5347,10.5772,81400.0
2005-02-18 15:30:00,17.42,17.44,17.36,17.36,335400.0,10.5772,10.5894,10.5408,10.5408,335400.0
2005-02-22 09:30:00,17.35,17.35,17.02,17.12,120800.0,10.5347,10.5347,10.3344,10.3951,120800.0
2005-02-22 10:00:00,17.1,17.22,17.04,17.15,135400.0,10.3829,10.4558,10.3465,10.4133,135400.0
2005-02-22 10:30:00,17.15,17.16,17.1,17.15,45600.0,10.4133,10.4194,10.3829,10.4133,45600.0
2005-02-22 11:00:00,17.15,17.2,17.06,17.06,91000.0,10.4133,10.4437,10.3587,10.3587,91000.0
2005-02-22 11:30:00,17.07,17.07,17.01,17.01,49000.0,10.3647,10.3647,10.3283,10.3283,49000.0
2005-02-22 12:00:00,17.01,17.02,16.88,16.94,143200.0,10.3283,10.3344,10.2494,10.2858,143200.0
2005-02-22 12:30:00,16.94,16.95,16.9,16.94,73200.0,10.2858,10.2919,10.2615,10.2858,73200.0
2005-02-22 13:00:00,16.95,17.02,16.93,16.99,55300.0,10.2919,10.3344,10.2797,10.3162,55300.0
2005-02-22 13:30:00,17.0,17.03,16.99,17.01,47200.0,10.3222,10.3404,10.3162,10.3283,47200.0
2005-02-22 14:00:00,17.01,17.02,16.96,17.0,111000.0,10.3283,10.3344,10.2979,10.3222,111000.0
2005-02-22 14:30:00,17.0,17.05,16.99,17.03,106800.0,10.3222,10.3526,10.3162,10.3404,106800.0
2005-02-22 15:00:00,17.03,17.04,17.0,17.0,144500.0,10.3404,10.3465,10.3222,10.3222,144500.0
2005-02-22 15:30:00,17.0,17.01,16.95,16.95,272700.0,10.3222,10.3283,10.2919,10.2919,272700.0
2005-02-23 09:30:00,16.94,17.0,16.85,16.91,188000.0,10.2858,10.3222,10.2312,10.2676,188000.0
2005-02-23 10:00:00,16.91,16.94,16.88,16.9,98500.0,10.2676,10.2858,10.2494,10.2615,98500.0
2005-02-23 10:30:00,16.89,16.91,16.87,16.88,264400.0,10.2554,10.2676,10.2433,10.2494,264400.0
2005-02-23 11:00:00,16.88,17.03,16.88,16.93,175000.0,10.2494,10.3404,10.2494,10.2797,175000.0
2005-02-23 11:30:00,16.92,16.97,16.92,16.94,30800.0,10.2737,10.304,10.2737,10.2858,30800.0
2005-02-23 12:00:00,16.94,16.98,16.89,16.95,111800.0,10.2858,10.3101,10.2554,10.2919,111800.0
2005-02-23 12:30:00,16.94,16.99,16.94,16.99,108500.0,10.2858,10.3162,10.2858,10.3162,108500.0
2005-02-23 13:00:00,16.98,16.99,16.93,16.95,51400.0,10.3101,10.3162,10.2797,10.2919,51400.0
2005-02-23 13:30:00,16.95,16.96,16.93,16.95,60100.0,10.2919,10.2979,10.2797,10.2919,60100.0
2005-02-23 14:00:00,16.95,17.01,16.94,17.01,164700.0,10.2919,10.3283,10.2858,10.3283,164700.0
2005-02-23 14:30:00,17.0,17.0,16.95,16.96,215400.0,10.3222,10.3222,10.2919,10.2979,215400.0
2005-02-23 15:00:00,16.96,16.99,16.96,16.99,59000.0,10.2979,10.3162,10.2979,10.3162,59000.0
2005-02-23 15:30:00,16.99,16.99,16.94,16.96,141100.0,10.3162,10.3162,10.2858,10.2979,141100.0
2005-02-24 09:30:00,16.96,17.0,16.8,16.95,224400.0,10.2979,10.3222,10.2008,10.2919,224400.0
2005-02-24 10:00:00,16.95,17.0,16.94,17.0,215900.0,10.2919,10.3222,10.2858,10.3222,215900.0
2005-02-24 10:30:00,17.0,17.09,16.97,16.98,64900.0,10.3222,10.3769,10.304,10.3101,64900.0
2005-02-24 11:00:00,16.98,17.1,16.98,17.08,53800.0,10.3101,10.3829,10.3101,10.3708,53800.0
2005-02-24 11:30:00,17.09,17.09,17.03,17.06,43600.0,10.3769,10.3769,10.3404,10.3587,43600.0
2005-02-24 12:00:00,17.06,17.06,17.02,17.05,51800.0,10.3587,10.3587,10.3344,10.3526,51800.0
2005-02-24 12:30:00,17.04,17.08,17.03,17.05,37800.0,10.3465,10.3708,10.3404,10.3526,37800.0
2005-02-24 13:00:00,17.05,17.06,17.0,17.01,73400.0,10.3526,10.3587,10.3222,10.3283,73400.0
2005-02-24 13:30:00,16.99,17.04,16.96,16.98,58500.0,10.3162,10.3465,10.2979,10.3101,58500.0
2005-02-24 14:00:00,16.97,17.02,16.95,17.0,137600.0,10.304,10.3344,10.2919,10.3222,137600.0
2005-02-24 14:30:00,17.0,17.05,16.99,17.04,102800.0,10.3222,10.3526,10.3162,10.3465,102800.0
2005-02-24 15:00:00,17.04,17.05,17.0,17.0,38300.0,10.3465,10.3526,10.3222,10.3222,38300.0
2005-02-24 15:30:00,17.0,17.02,16.98,17.01,72000.0,10.3222,10.3344,10.3101,10.3283,72000.0
2005-02-25 09:30:00,17.07,17.11,17.04,17.07,78400.0,10.3647,10.389,10.3465,10.3647,78400.0
2005-02-25 10:00:00,17.08,17.12,17.02,17.02,50700.0,10.3708,10.3951,10.3344,10.3344,50700.0
2005-02-25 10:30:00,17.01,17.02,16.94,17.02,111400.0,10.3283,10.3344,10.2858,10.3344,111400.0
2005-02-25 11:00:00,17.03,17.1,17.03,17.08,65800.0,10.3404,10.3829,10.3404,10.3708,65800.0
2005-02-25 11:30:00,17.06,17.12,17.03,17.11,56600.0,10.3587,10.3951,10.3404,10.389,56600.0
2005-02-25 12:00:00,17.12,17.14,17.1,17.14,19900.0,10.3951,10.4072,10.3829,10.4072,19900.0
2005-02-25 12:30:00,17.14,17.18,17.14,17.17,39000.0,10.4072,10.4315,10.4072,10.4255,39000.0
2005-02-25 13:00:00,17.18,17.33,17.17,17.31,268700.0,10.4315,10.5226,10.4255,10.5105,268700.0
2005-02-25 13:30:00,17.32,17.48,17.32,17.35,475400.0,10.5165,10.6137,10.5165,10.5347,475400.0
2005-02-25 14:00:00,17.35,17.44,17.33,17.43,94400.0,10.5347,10.5894,10.5226,10.5833,94400.0
2005-02-25 14:30:00,17.44,17.53,17.43,17.45,139500.0,10.5894,10.644,10.5833,10.5955,139500.0
2005-02-25 15:00:00,17.45,17.46,17.42,17.44,69800.0,10.5955,10.6015,10.5772,10.5894,69800.0
2005-02-25 15:30:00,17.44,17.49,17.41,17.43,319000.0,10.5894,10.6198,10.5712,10.5833,319000.0
2005-02-28 09:30:00,17.35,17.35,17.16,17.16,62100.0,10.5347,10.5347,10.4194,10.4194,62100.0
2005-02-28 10:00:00,17.17,17.29,17.17,17.24,23400.0,10.4255,10.4983,10.4255,10.468,23400.0
2005-02-28 10:30:00,17.24,17.25,17.21,17.24,28800.0,10.468,10.474,10.4497,10.468,28800.0
2005-02-28 11:00:00,17.24,17.33,17.22,17.31,53600.0,10.468,10.5226,10.4558,10.5105,53600.0
2005-02-28 11:30:00,17.31,17.32,17.22,17.26,39400.0,10.5105,10.5165,10.4558,10.4801,39400.0
2005-02-28 12:00:00,17.26,17.27,17.14,17.16,81100.0,10.4801,10.4862,10.4072,10.4194,81100.0
2005-02-28 12:30:00,17.16,17.17,17.15,17.15,28100.0,10.4194,10.4255,10.4133,10.4133,28100.0
2005-02-28 13:00:00,17.16,17.17,17.13,17.14,29100.0,10.4194,10.4255,10.4012,10.4072,29100.0
2005-02-28 13:30:00,17.15,17.15,17.1,17.12,21200.0,10.4133,10.4133,10.3829,10.3951,21200.0
2005-02-28 14:00:00,17.12,17.16,17.06,17.15,40800.0,10.3951,10.4194,10.3587,10.4133,40800.0
2005-02-28 14:30:00,17.14,17.19,17.05,17.06,81100.0,10.4072,10.4376,10.3526,10.3587,81100.0
2005-02-28 15:00:00,17.06,17.17,17.06,17.1,67100.0,10.3587,10.4255,10.3587,10.3829,67100.0
2005-02-28 15:30:00,17.1,17.16,16.93,16.96,393600.0,10.3829,10.4194,10.2797,10.2979,393600.0
2005-03-01 09:30:00,16.97,17.09,16.95,17.0,577100.0,10.304,10.3769,10.2919,10.3222,577100.0
2005-03-01 10:00:00,17.0,17.09,16.97,17.07,411300.0,10.3222,10.3769,10.304,10.3647,411300.0
2005-03-01 10:30:00,17.09,17.15,17.07,17.14,315400.0,10.3769,10.4133,10.3647,10.4072,315400.0
2005-03-01 11:00:00,17.15,17.2,17.14,17.19,206100.0,10.4133,10.4437,10.4072,10.4376,206100.0
2005-03-01 11:30:00,17.19,17.3,17.16,17.25,272400.0,10.4376,10.5044,10.4194,10.474,272400.0
2005-03-01 12:00:00,17.25,17.33,17.25,17.26,318700.0,10.474,10.5226,10.474,10.4801,318700.0
2005-03-01 12:30:00,17.25,17.26,17.21,17.21,180600.0,10.474,10.4801,10.4497,10.4497,180600.0
2005-03-01 13:00:00,17.2,17.27,17.19,17.22,270700.0,10.4437,10.4862,10.4376,10.4558,270700.0
2005-03-01 13:30:00,17.22,17.29,17.22,17.28,170600.0,10.4558,10.4983,10.4558,10.4922,170600.0
2005-03-01 14:00:00,17.28,17.29,17.25,17.28,260000.0,10.4922,10.4983,10.474,10.4922,260000.0
2005-03-01 14:30:00,17.28,17.3,17.26,17.3,330200.0,10.4922,10.5044,10.4801,10.5044,330200.0
2005-03-01 15:00:00,17.3,17.42,17.3,17.37,429700.0,10.5044,10.5772,10.5044,10.5469,429700.0
2005-03-01 15:30:00,17.37,17.41,17.34,17.35,350000.0,10.5469,10.5712,10.5287,10.5347,350000.0
2005-03-02 09:30:00,17.35,17.4,17.26,17.3,120100.0,10.5347,10.5651,10.4801,10.5044,120100.0
2005-03-02 10:00:00,17.29,17.33,17.25,17.28,74900.0,10.4983,10.5226,10.474,10.4922,74900.0
2005-03-02 10:30:00,17.29,17.3,17.26,17.29,79900.0,10.4983,10.5044,10.4801,10.4983,79900.0
2005-03-02 11:00:00,17.29,17.33,17.28,17.3,49300.0,10.4983,10.5226,10.4922,10.5044,49300.0
2005-03-02 11:30:00,17.3,17.3,17.26,17.27,65100.0,10.5044,10.5044,10.4801,10.4862,65100.0
2005-03-02 12:00:00,17.27,17.27,17.24,17.25,30800.0,10.4862,10.4862,10.468,10.474,30800.0
2005-03-02 12:30:00,17.25,17.28,17.21,17.28,78000.0,10.474,10.4922,10.4497,10.4922,78000.0
2005-03-02 13:00:00,17.29,17.3,17.27,17.3,16800.0,10.4983,10.5044,10.4862,10.5044,16800.0
2005-03-02 13:30:00,17.3,17.3,17.22,17.23,61600.0,10.5044,10.5044,10.4558,10.4619,61600.0
2005-03-02 14:00:00,17.23,17.25,17.21,17.22,26100.0,10.4619,10.474,10.4497,10.4558,26100.0
2005-03-02 14:30:00,17.21,17.25,17.2,17.23,56300.0,10.4497,10.474,10.4437,10.4619,56300.0
2005-03-02 15:00:00,17.24,17.29,17.24,17.29,65400.0,10.468,10.4983,10.468,10.4983,65400.0
2005-03-02 15:30:00,17.29,17.29,17.27,17.27,78700.0,10.4983,10.4983,10.4862,10.4862,78700.0
2005-03-03 09:30:00,17.4,17.4,17.35,17.38,107400.0,10.5651,10.5651,10.5347,10.553,107400.0
2005-03-03 10:00:00,17.38,17.4,17.37,17.4,72700.0,10.553,10.5651,10.5469,10.5651,72700.0
2005-03-03 10:30:00,17.38,17.47,17.38,17.43,105600.0,10.553,10.6076,10.553,10.5833,105600.0
2005-03-03 11:00:00,17.43,17.43,17.38,17.38,95400.0,10.5833,10.5833,10.553,10.553,95400.0
2005-03-03 11:30:00,17.38,17.41,17.32,17.34,67600.0,10.553,10.5712,10.5165,10.5287,67600.0
2005-03-03 12:00:00,17.34,17.35,17.31,17.31,37000.0,10.5287,10.5347,10.5105,10.5105,37000.0
2005-03-03 12:30:00,17.32,17.42,17.31,17.4,78400.0,10.5165,10.5772,10.5105,10.5651,78400.0
2005-03-03 13:00:00,17.41,17.44,17.39,17.4,55200.0,10.5712,10.5894,10.559,10.5651,55200.0
2005-03-03 13:30:00,17.4,17.44,17.39,17.44,121400.0,10.5651,10.5894,10.559,10.5894,121400.0
2005-03-03 14:00:00,17.44,17.46,17.43,17.44,85200.0,10.5894,10.6015,10.5833,10.5894,85200.0
2005-03-03 14:30:00,17.43,17.45,17.41,17.42,36100.0,10.5833,10.5955,10.5712,10.5772,36100.0
2005-03-03 15:00:00,17.44,17.44,17.41,17.42,89100.0,10.5894,10.5894,10.5712,10.5772,89100.0
2005-03-03 15:30:00,17.42,17.42,17.33,17.35,204200.0,10.5772,10.5772,10.5226,10.5347,204200.0
2005-03-04 09:30:00,17.36,17.36,17.29,17.3,103800.0,10.5408,10.5408,10.4983,10.5044,103800.0
2005-03-04 10:00:00,17.3,17.3,17.27,17.27,186200.0,10.5044,10.5044,10.4862,10.4862,186200.0
2005-03-04 10:30:00,17.28,17.28,17.23,17.26,114100.0,10.4922,10.4922,10.4619,10.4801,114100.0
2005-03-04 11:00:00,17.26,17.26,17.21,17.22,66800.0,10.4801,10.4801,10.4497,10.4558,66800.0
2005-03-04 11:30:00,17.22,17.22,17.19,17.19,77500.0,10.4558,10.4558,10.4376,10.4376,77500.0
2005-03-04 12:00:00,17.2,17.2,17.19,17.2,22900.0,10.4437,10.4437,10.4376,10.4437,22900.0
2005-03-04 12:30:00,17.2,17.2,17.19,17.19,43200.0,10.4437,10.4437,10.4376,10.4376,43200.0
2005-03-04 13:00:00,17.2,17.23,17.18,17.18,171200.0,10.4437,10.4619,10.4315,10.4315,171200.0
2005-03-04 13:30:00,17.19,17.29,17.18,17.29,47800.0,10.4376,10.4983,10.4315,10.4983,47800.0
2005-03-04 14:00:00,17.29,17.3,17.27,17.29,40800.0,10.4983,10.5044,10.4862,10.4983,40800.0
2005-03-04 14:30:00,17.29,17.35,17.28,17.35,114300.0,10.4983,10.5347,10.4922,10.5347,114300.0
2005-03-04 15:00:00,17.35,17.35,17.32,17.34,39400.0,10.5347,10.5347,10.5165,10.5287,39400.0
2005-03-04 15:30:00,17.34,17.34,17.3,17.33,82000.0,10.5287,10.5287,10.5044,10.5226,82000.0
2005-03-07 09:30:00,17.2,17.27,17.09,17.25,100300.0,10.4437,10.4862,10.3769,10.474,100300.0
2005-03-07 10:00:00,17.25,17.25,17.21,17.23,59000.0,10.474,10.474,10.4497,10.4619,59000.0
2005-03-07 10:30:00,17.23,17.29,17.21,17.23,108000.0,10.4619,10.4983,10.4497,10.4619,108000.0
2005-03-07 11:00:00,17.22,17.28,17.21,17.28,58600.0,10.4558,10.4922,10.4497,10.4922,58600.0
2005-03-07 11:30:00,17.28,17.32,17.26,17.3,84300.0,10.4922,10.5165,10.4801,10.5044,84300.0
2005-03-07 12:00:00,17.3,17.35,17.29,17.34,45800.0,10.5044,10.5347,10.4983,10.5287,45800.0
2005-03-07 12:30:00,17.33,17.35,17.31,17.31,31500.0,10.5226,10.5347,10.5105,10.5105,31500.0
2005-03-07 13:00:00,17.31,17.35,17.29,17.31,55700.0,10.5105,10.5347,10.4983,10.5105,55700.0
2005-03-07 13:30:00,17.31,17.32,17.28,17.31,734600.0,10.5105,10.5165,10.4922,10.5105,734600.0
2005-03-07 14:00:00,17.31,17.31,17.25,17.25,73000.0,10.5105,10.5105,10.474,10.474,73000.0
2005-03-07 14:30:00,17.26,17.33,17.25,17.33,119300.0,10.4801,10.5226,10.474,10.5226,119300.0
2005-03-07 15:00:00,17.33,17.39,17.32,17.34,160300.0,10.5226,10.559,10.5165,10.5287,160300.0
2005-03-07 15:30:00,17.34,17.41,17.34,17.39,339200.0,10.5287,10.5712,10.5287,10.559,339200.0
2005-03-08 09:30:00,18.01,18.02,17.66,17.85,803800.0,10.9355,10.9416,10.723,10.8383,803800.0
2005-03-08 10:00:00,17.85,17.87,17.79,17.8,296200.0,10.8383,10.8505,10.8019,10.808,296200.0
2005-03-08 10:30:00,17.81,17.85,17.75,17.79,156700.0,10.8141,10.8383,10.7776,10.8019,156700.0
2005-03-08 11:00:00,17.79,17.83,17.76,17.8,286900.0,10.8019,10.8262,10.7837,10.808,286900.0
2005-03-08 11:30:00,17.81,17.83,17.78,17.8,162200.0,10.8141,10.8262,10.7958,10.808,162200.0
2005-03-08 12:00:00,17.81,17.84,17.78,17.79,276400.0,10.8141,10.8323,10.7958,10.8019,276400.0
2005-03-08 12:30:00,17.79,17.79,17.7,17.75,115700.0,10.8019,10.8019,10.7473,10.7776,115700.0
2005-03-08 13:00:00,17.75,17.8,17.7,17.7,126700.0,10.7776,10.808,10.7473,10.7473,126700.0
2005-03-08 13:30:00,17.7,17.76,17.68,17.7,100700.0,10.7473,10.7837,10.7351,10.7473,100700.0
2005-03-08 14:00:00,17.7,17.7,17.64,17.65,114900.0,10.7473,10.7473,10.7108,10.7169,114900.0
2005-03-08 14:30:00,17.65,17.75,17.62,17.75,220800.0,10.7169,10.7776,10.6987,10.7776,220800.0
2005-03-08 15:00:00,17.75,17.75,17.72,17.73,285300.0,10.7776,10.7776,10.7594,10.7655,285300.0
2005-03-08 15:30:00,17.74,17.75,17.63,17.67,302000.0,10.7715,10.7776,10.7048,10.729,302000.0
2005-03-09 09:30:00,18.08,18.08,17.56,17.57,169200.0,10.978,10.978,10.6623,10.6683,169200.0
2005-03-09 10:00:00,17.58,17.68,17.57,17.67,257600.0,10.6744,10.7351,10.6683,10.729,257600.0
2005-03-09 10:30:00,17.66,17.78,17.65,17.78,166400.0,10.723,10.7958,10.7169,10.7958,166400.0
2005-03-09 11:00:00,17.76,17.77,17.7,17.71,121800.0,10.7837,10.7898,10.7473,10.7533,121800.0
2005-03-09 11:30:00,17.72,17.74,17.7,17.73,120600.0,10.7594,10.7715,10.7473,10.7655,120600.0
2005-03-09 12:00:00,17.72,17.79,17.71,17.78,309900.0,10.7594,10.8019,10.7533,10.7958,309900.0
2005-03-09 12:30:00,17.78,17.79,17.74,17.75,161900.0,10.7958,10.8019,10.7715,10.7776,161900.0
2005-03-09 13:00:00,17.75,17.78,17.72,17.73,145300.0,10.7776,10.7958,10.7594,10.7655,145300.0
2005-03-09 13:30:00,17.72,17.73,17.7,17.73,67800.0,10.7594,10.7655,10.7473,10.7655,67800.0
2005-03-09 14:00:00,17.73,17.74,17.72,17.74,138400.0,10.7655,10.7715,10.7594,10.7715,138400.0
2005-03-09 14:30:00,17.74,17.75,17.72,17.74,352800.0,10.7715,10.7776,10.7594,10.7715,352800.0
2005-03-09 15:00:00,17.73,17.74,17.71,17.72,266300.0,10.7655,10.7715,10.7533,10.7594,266300.0
2005-03-09 15:30:00,17.72,17.72,17.65,17.67,395800.0,10.7594,10.7594,10.7169,10.729,395800.0
2005-03-10 09:30:00,17.65,17.71,17.6,17.7,83400.0,10.7169,10.7533,10.6865,10.7473,83400.0
2005-03-10 10:00:00,17.7,17.7,17.64,17.65,54700.0,10.7473,10.7473,10.7108,10.7169,54700.0
2005-03-10 10:30:00,17.66,17.69,17.62,17.63,62400.0,10.723,10.7412,10.6987,10.7048,62400.0
2005-03-10 11:00:00,17.64,17.64,17.39,17.54,106000.0,10.7108,10.7108,10.559,10.6501,106000.0
2005-03-10 11:30:00,17.52,17.61,17.5,17.56,49600.0,10.638,10.6926,10.6258,10.6623,49600.0
2005-03-10 12:00:00,17.56,17.6,17.56,17.59,53900.0,10.6623,10.6865,10.6623,10.6805,53900.0
2005-03-10 12:30:00,17.59,17.67,17.58,17.65,80000.0,10.6805,10.729,10.6744,10.7169,80000.0
2005-03-10 13:00:00,17.65,17.67,17.62,17.66,89900.0,10.7169,10.729,10.6987,10.723,89900.0
2005-03-10 13:30:00,17.66,17.68,17.64,17.64,101900.0,10.723,10.7351,10.7108,10.7108,101900.0
2005-03-10 14:00:00,17.64,17.65,17.6,17.61,37000.0,10.7108,10.7169,10.6865,10.6926,37000.0
2005-03-10 14:30:00,17.62,17.62,17.57,17.6,71300.0,10.6987,10.6987,10.6683,10.6865,71300.0
2005-03-10 15:00:00,17.59,17.6,17.53,17.6,46400.0,10.6805,10.6865,10.644,10.6865,46400.0
2005-03-10 15:30:00,17.61,17.61,17.53,17.57,88200.0,10.6926,10.6926,10.644,10.6683,88200.0
2005-03-11 09:30:00,17.7,17.83,17.65,17.72,105000.0,10.7473,10.8262,10.7169,10.7594,105000.0
2005-03-11 10:00:00,17.72,17.78,17.69,17.78,136900.0,10.7594,10.7958,10.7412,10.7958,136900.0
2005-03-11 10:30:00,17.78,17.85,17.77,17.83,121400.0,10.7958,10.8383,10.7898,10.8262,121400.0
2005-03-11 11:00:00,17.83,17.9,17.79,17.86,86800.0,10.8262,10.8687,10.8019,10.8444,86800.0
2005-03-11 11:30:00,17.86,17.86,17.84,17.84,59100.0,10.8444,10.8444,10.8323,10.8323,59100.0
2005-03-11 12:00:00,17.85,17.85,17.83,17.85,79800.0,10.8383,10.8383,10.8262,10.8383,79800.0
2005-03-11 12:30:00,17.85,17.85,17.83,17.83,53400.0,10.8383,10.8383,10.8262,10.8262,53400.0
2005-03-11 13:00:00,17.83,17.86,17.82,17.84,90400.0,10.8262,10.8444,10.8201,10.8323,90400.0
2005-03-11 13:30:00,17.84,17.86,17.84,17.85,123600.0,10.8323,10.8444,10.8323,10.8383,123600.0
2005-03-11 14:00:00,17.85,17.88,17.84,17.85,135600.0,10.8383,10.8566,10.8323,10.8383,135600.0
2005-03-11 14:30:00,17.85,17.9,17.84,17.87,154700.0,10.8383,10.8687,10.8323,10.8505,154700.0
2005-03-11 15:00:00,17.87,17.87,17.8,17.86,143000.0,10.8505,10.8505,10.808,10.8444,143000.0
2005-03-11 15:30:00,17.86,17.86,17.75,17.78,130600.0,10.8444,10.8444,10.7776,10.7958,130600.0
2005-03-14 09:30:00,17.83,17.83,17.72,17.8,97400.0,10.8262,10.8262,10.7594,10.808,97400.0
2005-03-14 10:00:00,17.8,17.8,17.72,17.75,155300.0,10.808,10.808,10.7594,10.7776,155300.0
2005-03-14 10:30:00,17.74,17.81,17.74,17.77,148900.0,10.7715,10.8141,10.7715,10.7898,148900.0
2005-03-14 11:00:00,17.77,17.83,17.75,17.82,79200.0,10.7898,10.8262,10.7776,10.8201,79200.0
2005-03-14 11:30:00,17.82,17.83,17.78,17.8,103800.0,10.8201,10.8262,10.7958,10.808,103800.0
2005-03-14 12:00:00,17.8,17.8,17.78,17.78,83700.0,10.808,10.808,10.7958,10.7958,83700.0
2005-03-14 12:30:00,17.78,17.82,17.78,17.81,86700.0,10.7958,10.8201,10.7958,10.8141,86700.0
2005-03-14 13:00:00,17.82,17.86,17.81,17.82,55100.0,10.8201,10.8444,10.8141,10.8201,55100.0
2005-03-14 13:30:00,17.81,17.85,17.79,17.83,58400.0,10.8141,10.8383,10.8019,10.8262,58400.0
2005-03-14 14:00:00,17.83,17.83,17.79,17.81,91000.0,10.8262,10.8262,10.8019,10.8141,91000.0
2005-03-14 14:30:00,17.8,17.85,17.78,17.85,77500.0,10.808,10.8383,10.7958,10.8383,77500.0
2005-03-14 15:00:00,17.85,17.88,17.84,17.85,77300.0,10.8383,10.8566,10.8323,10.8383,77300.0
2005-03-14 15:30:00,17.85,17.89,17.84,17.87,323400.0,10.8383,10.8626,10.8323,10.8505,323400.0
2005-03-15 09:30:00,17.95,17.97,17.75,17.84,108200.0,10.8991,10.9112,10.7776,10.8323,108200.0
2005-03-15 10:00:00,17.84,17.85,17.8,17.8,100400.0,10.8323,10.8383,10.808,10.808,100400.0
2005-03-15 10:30:00,17.81,17.89,17.79,17.88,116200.0,10.8141,10.8626,10.8019,10.8566,116200.0
2005-03-15 11:00:00,17.87,17.87,17.78,17.81,76100.0,10.8505,10.8505,10.7958,10.8141,76100.0
2005-03-15 11:30:00,17.8,17.81,17.62,17.73,85800.0,10.808,10.8141,10.6987,10.7655,85800.0
2005-03-15 12:00:00,17.73,17.73,17.65,17.65,29000.0,10.7655,10.7655,10.7169,10.7169,29000.0
2005-03-15 12:30:00,17.66,17.75,17.63,17.67,24500.0,10.723,10.7776,10.7048,10.729,24500.0
2005-03-15 13:00:00,17.67,17.71,17.67,17.7,33500.0,10.729,10.7533,10.729,10.7473,33500.0
2005-03-15 13:30:00,17.7,17.73,17.63,17.64,31400.0,10.7473,10.7655,10.7048,10.7108,31400.0
2005-03-15 14:00:00,17.63,17.71,17.63,17.7,47600.0,10.7048,10.7533,10.7048,10.7473,47600.0
2005-03-15 14:30:00,17.7,17.7,17.6,17.68,81700.0,10.7473,10.7473,10.6865,10.7351,81700.0
2005-03-15 15:00:00,17.68,17.68,17.59,17.59,44300.0,10.7351,10.7351,10.6805,10.6805,44300.0
2005-03-15 15:30:00,17.61,17.79,17.56,17.56,143400.0,10.6926,10.8019,10.6623,10.6623,143400.0
2005-03-16 09:30:00,17.55,17.55,17.4,17.48,123400.0,10.6562,10.6562,10.5651,10.6137,123400.0
2005-03-16 10:00:00,17.47,17.48,17.38,17.44,121000.0,10.6076,10.6137,10.553,10.5894,121000.0
2005-03-16 10:30:00,17.44,17.45,17.32,17.36,82900.0,10.5894,10.5955,10.5165,10.5408,82900.0
2005-03-16 11:00:00,17.37,17.41,17.35,17.35,51400.0,10.5469,10.5712,10.5347,10.5347,51400.0
2005-03-16 11:30:00,17.35,17.36,17.34,17.35,29300.0,10.5347,10.5408,10.5287,10.5347,29300.0
2005-03-16 12:00:00,17.35,17.38,17.34,17.34,23100.0,10.5347,10.553,10.5287,10.5287,23100.0
2005-03-16 12:30:00,17.33,17.39,17.32,17.38,54400.0,10.5226,10.559,10.5165,10.553,54400.0
2005-03-16 13:00:00,17.38,17.41,17.34,17.34,42900.0,10.553,10.5712,10.5287,10.5287,42900.0
2005-03-16 13:30:00,17.34,17.42,17.34,17.37,86300.0,10.5287,10.5772,10.5287,10.5469,86300.0
2005-03-16 14:00:00,17.35,17.4,17.33,17.4,166200.0,10.5347,10.5651,10.5226,10.5651,166200.0
2005-03-16 14:30:00,17.4,17.4,17.29,17.29,106900.0,10.5651,10.5651,10.4983,10.4983,106900.0
2005-03-16 15:00:00,17.3,17.31,17.24,17.24,122500.0,10.5044,10.5105,10.468,10.468,122500.0
2005-03-16 15:30:00,17.24,17.25,17.23,17.23,214600.0,10.468,10.474,10.4619,10.4619,214600.0
2005-03-17 09:30:00,17.23,17.38,17.23,17.35,113500.0,10.4619,10.553,10.4619,10.5347,113500.0
2005-03-17 10:00:00,17.35,17.39,17.3,17.35,164600.0,10.5347,10.559,10.5044,10.5347,164600.0
2005-03-17 10:30:00,17.35,17.47,17.35,17.46,157000.0,10.5347,10.6076,10.5347,10.6015,157000.0
2005-03-17 11:00:00,17.46,17.53,17.46,17.52,104300.0,10.6015,10.644,10.6015,10.638,104300.0
2005-03-17 11:30:00,17.53,17.53,17.5,17.5,76300.0,10.644,10.644,10.6258,10.6258,76300.0
2005-03-17 12:00:00,17.51,17.53,17.46,17.53,95200.0,10.6319,10.644,10.6015,10.644,95200.0
2005-03-17 12:30:00,17.53,17.57,17.51,17.56,61200.0,10.644,10.6683,10.6319,10.6623,61200.0
2005-03-17 13:00:00,17.56,17.59,17.56,17.56,64900.0,10.6623,10.6805,10.6623,10.6623,64900.0
2005-03-17 13:30:00,17.57,17.6,17.54,17.54,74300.0,10.6683,10.6865,10.6501,10.6501,74300.0
2005-03-17 14:00:00,17.55,17.64,17.54,17.64,123300.0,10.6562,10.7108,10.6501,10.7108,123300.0
2005-03-17 14:30:00,17.64,17.75,17.63,17.71,254400.0,10.7108,10.7776,10.7048,10.7533,254400.0
2005-03-17 15:00:00,17.72,17.78,17.7,17.76,118000.0,10.7594,10.7958,10.7473,10.7837,118000.0
2005-03-17 15:30:00,17.77,17.84,17.75,17.81,357800.0,10.7898,10.8323,10.7776,10.8141,357800.0
2005-03-18 09:30:00,17.9,17.94,17.79,17.83,372100.0,10.8687,10.893,10.8019,10.8262,372100.0
2005-03-18 10:00:00,17.83,17.87,17.82,17.87,201700.0,10.8262,10.8505,10.8201,10.8505,201700.0
2005-03-18 10:30:00,17.87,17.87,17.77,17.77,139800.0,10.8505,10.8505,10.7898,10.7898,139800.0
2005-03-18 11:00:00,17.77,17.77,17.68,17.76,117800.0,10.7898,10.7898,10.7351,10.7837,117800.0
2005-03-18 11:30:00,17.78,17.79,17.7,17.76,86900.0,10.7958,10.8019,10.7473,10.7837,86900.0
2005-03-18 12:00:00,17.75,17.79,17.75,17.77,50000.0,10.7776,10.8019,10.7776,10.7898,50000.0
2005-03-18 12:30:00,17.77,17.79,17.69,17.69,185900.0,10.7898,10.8019,10.7412,10.7412,185900.0
2005-03-18 13:00:00,17.7,17.78,17.69,17.77,141700.0,10.7473,10.7958,10.7412,10.7898,141700.0
2005-03-18 13:30:00,17.77,17.78,17.7,17.73,73000.0,10.7898,10.7958,10.7473,10.7655,73000.0
2005-03-18 14:00:00,17.73,17.82,17.73,17.81,113100.0,10.7655,10.8201,10.7655,10.8141,113100.0
2005-03-18 14:30:00,17.81,17.9,17.78,17.83,364300.0,10.8141,10.8687,10.7958,10.8262,364300.0
2005-03-18 15:00:00,17.83,17.83,17.7,17.73,193300.0,10.8262,10.8262,10.7473,10.7655,193300.0
2005-03-18 15:30:00,17.74,17.76,17.71,17.73,295700.0,10.7715,10.7837,10.7533,10.7655,295700.0
2005-03-21 09:30:00,17.86,17.87,17.66,17.7,69500.0,10.8444,10.8505,10.723,10.7473,69500.0
2005-03-21 10:00:00,17.7,17.77,17.6,17.73,92600.0,10.7473,10.7898,10.6865,10.7655,92600.0
2005-03-21 10:30:00,17.73,17.75,17.63,17.72,54600.0,10.7655,10.7776,10.7048,10.7594,54600.0
2005-03-21 11:00:00,17.74,17.75,17.67,17.71,28300.0,10.7715,10.7776,10.729,10.7533,28300.0
2005-03-21 11:30:00,17.71,17.72,17.7,17.72,23000.0,10.7533,10.7594,10.7473,10.7594,23000.0
2005-03-21 12:00:00,17.72,17.75,17.66,17.75,80500.0,10.7594,10.7776,10.723,10.7776,80500.0
2005-03-21 12:30:00,17.74,17.77,17.72,17.75,69400.0,10.7715,10.7898,10.7594,10.7776,69400.0
2005-03-21 13:00:00,17.75,17.76,17.74,17.75,36400.0,10.7776,10.7837,10.7715,10.7776,36400.0
2005-03-21 13:30:00,17.75,17.82,17.74,17.79,34800.0,10.7776,10.8201,10.7715,10.8019,34800.0
2005-03-21 14:00:00,17.79,17.81,17.76,17.81,55000.0,10.8019,10.8141,10.7837,10.8141,55000.0
2005-03-21 14:30:00,17.8,17.83,17.76,17.8,64300.0,10.808,10.8262,10.7837,10.808,64300.0
2005-03-21 15:00:00,17.8,17.82,17.8,17.81,58400.0,10.808,10.8201,10.808,10.8141,58400.0
2005-03-21 15:30:00,17.81,17.84,17.78,17.81,146400.0,10.8141,10.8323,10.7958,10.8141,146400.0
2005-03-22 09:30:00,17.81,17.81,17.53,17.56,455200.0,10.8141,10.8141,10.644,10.6623,455200.0
2005-03-22 10:00:00,17.57,17.59,17.52,17.58,154500.0,10.6683,10.6805,10.638,10.6744,154500.0
2005-03-22 10:30:00,17.58,17.59,17.53,17.53,79500.0,10.6744,10.6805,10.644,10.644,79500.0
2005-03-22 11:00:00,17.53,17.54,17.5,17.51,54500.0,10.644,10.6501,10.6258,10.6319,54500.0
2005-03-22 11:30:00,17.51,17.51,17.47,17.49,159600.0,10.6319,10.6319,10.6076,10.6198,159600.0
2005-03-22 12:00:00,17.48,17.52,17.44,17.49,371100.0,10.6137,10.638,10.5894,10.6198,371100.0
2005-03-22 12:30:00,17.49,17.55,17.29,17.29,255800.0,10.6198,10.6562,10.4983,10.4983,255800.0
2005-03-22 13:00:00,17.31,17.31,17.29,17.31,119700.0,10.5105,10.5105,10.4983,10.5105,119700.0
2005-03-22 13:30:00,17.31,17.32,17.3,17.31,41300.0,10.5105,10.5165,10.5044,10.5105,41300.0
2005-03-22 14:00:00,17.3,17.34,17.28,17.3,128300.0,10.5044,10.5287,10.4922,10.5044,128300.0
2005-03-22 14:30:00,17.3,17.31,17.16,17.21,285600.0,10.5044,10.5105,10.4194,10.4497,285600.0
2005-03-22 15:00:00,17.2,17.21,17.13,17.14,303100.0,10.4437,10.4497,10.4012,10.4072,303100.0
2005-03-22 15:30:00,17.14,17.19,17.07,17.18,410900.0,10.4072,10.4376,10.3647,10.4315,410900.0
2005-03-23 09:30:00,17.31,17.31,17.01,17.08,314900.0,10.5105,10.5105,10.3283,10.3708,314900.0
2005-03-23 10:00:00,17.06,17.24,17.06,17.23,293500.0,10.3587,10.468,10.3587,10.4619,293500.0
2005-03-23 10:30:00,17.23,17.31,17.23,17.29,153000.0,10.4619,10.5105,10.4619,10.4983,153000.0
2005-03-23 11:00:00,17.31,17.37,17.31,17.36,110400.0,10.5105,10.5469,10.5105,10.5408,110400.0
2005-03-23 11:30:00,17.36,17.36,17.25,17.26,104200.0,10.5408,10.5408,10.474,10.4801,104200.0
2005-03-23 12:00:00,17.26,17.29,17.23,17.29,277200.0,10.4801,10.4983,10.4619,10.4983,277200.0
2005-03-23 12:30:00,17.3,17.34,17.28,17.34,65200.0,10.5044,10.5287,10.4922,10.5287,65200.0
2005-03-23 13:00:00,17.34,17.36,17.33,17.35,64000.0,10.5287,10.5408,10.5226,10.5347,64000.0
2005-03-23 13:30:00,17.35,17.36,17.34,17.35,124900.0,10.5347,10.5408,10.5287,10.5347,124900.0
2005-03-23 14:00:00,17.35,17.35,17.32,17.33,115400.0,10.5347,10.5347,10.5165,10.5226,115400.0
2005-03-23 14:30:00,17.33,17.33,17.28,17.28,122000.0,10.5226,10.5226,10.4922,10.4922,122000.0
2005-03-23 15:00:00,17.28,17.29,17.27,17.28,100100.0,10.4922,10.4983,10.4862,10.4922,100100.0
2005-03-23 15:30:00,17.28,17.3,17.19,17.19,488200.0,10.4922,10.5044,10.4376,10.4376,488200.0
2005-03-24 09:30:00,17.22,17.3,17.22,17.29,94000.0,10.4558,10.5044,10.4558,10.4983,94000.0
2005-03-24 10:00:00,17.29,17.3,17.25,17.29,87600.0,10.4983,10.5044,10.474,10.4983,87600.0
2005-03-24 10:30:00,17.29,17.32,17.24,17.24,99700.0,10.4983,10.5165,10.468,10.468,99700.0
2005-03-24 11:00:00,17.24,17.25,17.2,17.25,63800.0,10.468,10.474,10.4437,10.474,63800.0
2005-03-24 11:30:00,17.24,17.28,17.23,17.25,172900.0,10.468,10.4922,10.4619,10.474,172900.0
2005-03-24 12:00:00,17.25,17.29,17.25,17.29,65900.0,10.474,10.4983,10.474,10.4983,65900.0
2005-03-24 12:30:00,17.29,17.29,17.28,17.29,32700.0,10.4983,10.4983,10.4922,10.4983,32700.0
2005-03-24 13:00:00,17.29,17.29,17.27,17.28,40000.0,10.4983,10.4983,10.4862,10.4922,40000.0
2005-03-24 13:30:00,17.28,17.28,17.25,17.28,53500.0,10.4922,10.4922,10.474,10.4922,53500.0
2005-03-24 14:00:00,17.28,17.28,17.26,17.28,38200.0,10.4922,10.4922,10.4801,10.4922,38200.0
2005-03-24 14:30:00,17.27,17.28,17.24,17.25,58400.0,10.4862,10.4922,10.468,10.474,58400.0
2005-03-24 15:00:00,17.25,17.25,17.19,17.19,65500.0,10.474,10.474,10.4376,10.4376,65500.0
2005-03-24 15:30:00,17.19,17.21,17.18,17.2,144100.0,10.4376,10.4497,10.4315,10.4437,144100.0
2005-03-28 09:30:00,17.3,17.3,17.09,17.22,62900.0,10.5044,10.5044,10.3769,10.4558,62900.0
2005-03-28 10:00:00,17.23,17.23,17.16,17.18,63200.0,10.4619,10.4619,10.4194,10.4315,63200.0
2005-03-28 10:30:00,17.18,17.2,17.18,17.19,93300.0,10.4315,10.4437,10.4315,10.4376,93300.0
2005-03-28 11:00:00,17.2,17.2,17.18,17.18,27900.0,10.4437,10.4437,10.4315,10.4315,27900.0
2005-03-28 11:30:00,17.19,17.2,17.13,17.2,114200.0,10.4376,10.4437,10.4012,10.4437,114200.0
2005-03-28 12:00:00,17.2,17.2,17.08,17.14,152800.0,10.4437,10.4437,10.3708,10.4072,152800.0
2005-03-28 12:30:00,17.15,17.17,17.1,17.16,58400.0,10.4133,10.4255,10.3829,10.4194,58400.0
2005-03-28 13:00:00,17.15,17.17,17.15,17.16,24200.0,10.4133,10.4255,10.4133,10.4194,24200.0
2005-03-28 13:30:00,17.17,17.17,17.15,17.16,26100.0,10.4255,10.4255,10.4133,10.4194,26100.0
2005-03-28 14:00:00,17.17,17.17,17.15,17.17,24000.0,10.4255,10.4255,10.4133,10.4255,24000.0
2005-03-28 14:30:00,17.17,17.2,17.16,17.17,77900.0,10.4255,10.4437,10.4194,10.4255,77900.0
2005-03-28 15:00:00,17.17,17.19,17.16,17.18,78100.0,10.4255,10.4376,10.4194,10.4315,78100.0
2005-03-28 15:30:00,17.18,17.2,17.18,17.2,108400.0,10.4315,10.4437,10.4315,10.4437,108400.0
2005-03-29 09:30:00,17.14,17.38,17.02,17.11,107300.0,10.4072,10.553,10.3344,10.389,107300.0
2005-03-29 10:00:00,17.1,17.17,17.1,17.15,70900.0,10.3829,10.4255,10.3829,10.4133,70900.0
2005-03-29 10:30:00,17.15,17.2,17.13,17.19,70000.0,10.4133,10.4437,10.4012,10.4376,70000.0
2005-03-29 11:00:00,17.19,17.19,17.14,17.17,85700.0,10.4376,10.4376,10.4072,10.4255,85700.0
2005-03-29 11:30:00,17.16,17.18,17.13,17.14,44400.0,10.4194,10.4315,10.4012,10.4072,44400.0
2005-03-29 12:00:00,17.14,17.16,17.12,17.15,72700.0,10.4072,10.4194,10.3951,10.4133,72700.0
2005-03-29 12:30:00,17.15,17.15,17.1,17.11,101800.0,10.4133,10.4133,10.3829,10.389,101800.0
2005-03-29 13:00:00,17.11,17.15,17.1,17.11,105600.0,10.389,10.4133,10.3829,10.389,105600.0
2005-03-29 13:30:00,17.11,17.16,17.11,17.16,71400.0,10.389,10.4194,10.389,10.4194,71400.0
2005-03-29 14:00:00,17.15,17.15,17.0,17.09,379600.0,10.4133,10.4133,10.3222,10.3769,379600.0
2005-03-29 14:30:00,17.09,17.1,17.07,17.09,49600.0,10.3769,10.3829,10.3647,10.3769,49600.0
2005-03-29 15:00:00,17.09,17.1,17.05,17.07,64300.0,10.3769,10.3829,10.3526,10.3647,64300.0
2005-03-29 15:30:00,17.07,17.08,17.0,17.01,716800.0,10.3647,10.3708,10.3222,10.3283,716800.0
2005-03-30 09:30:00,17.11,17.19,17.05,17.16,219300.0,10.389,10.4376,10.3526,10.4194,219300.0
2005-03-30 10:00:00,17.15,17.16,17.11,17.15,76600.0,10.4133,10.4194,10.389,10.4133,76600.0
2005-03-30 10:30:00,17.16,17.23,17.15,17.19,126100.0,10.4194,10.4619,10.4133,10.4376,126100.0
2005-03-30 11:00:00,17.19,17.22,17.17,17.22,203900.0,10.4376,10.4558,10.4255,10.4558,203900.0
2005-03-30 11:30:00,17.22,17.25,17.2,17.23,87200.0,10.4558,10.474,10.4437,10.4619,87200.0
2005-03-30 12:00:00,17.23,17.27,17.21,17.25,65100.0,10.4619,10.4862,10.4497,10.474,65100.0
2005-03-30 12:30:00,17.25,17.25,17.19,17.19,136400.0,10.474,10.474,10.4376,10.4376,136400.0
2005-03-30 13:00:00,17.19,17.2,17.16,17.18,59300.0,10.4376,10.4437,10.4194,10.4315,59300.0
2005-03-30 13:30:00,17.19,17.19,17.14,17.15,78500.0,10.4376,10.4376,10.4072,10.4133,78500.0
2005-03-30 14:00:00,17.16,17.18,17.12,17.14,62600.0,10.4194,10.4315,10.3951,10.4072,62600.0
2005-03-30 14:30:00,17.14,17.15,17.12,17.14,179800.0,10.4072,10.4133,10.3951,10.4072,179800.0
2005-03-30 15:00:00,17.14,17.19,17.13,17.17,305700.0,10.4072,10.4376,10.4012,10.4255,305700.0
2005-03-30 15:30:00,17.16,17.18,17.14,17.17,327300.0,10.4194,10.4315,10.4072,10.4255,327300.0
2005-03-31 09:30:00,17.17,17.17,17.08,17.09,109200.0,10.4255,10.4255,10.3708,10.3769,109200.0
2005-03-31 10:00:00,17.09,17.1,17.06,17.09,76800.0,10.3769,10.3829,10.3587,10.3769,76800.0
2005-03-31 10:30:00,17.1,17.1,17.07,17.08,196100.0,10.3829,10.3829,10.3647,10.3708,196100.0
2005-03-31 11:00:00,17.08,17.08,17.0,17.02,167800.0,10.3708,10.3708,10.3222,10.3344,167800.0
2005-03-31 11:30:00,17.02,17.07,16.98,17.05,388100.0,10.3344,10.3647,10.3101,10.3526,388100.0
2005-03-31 12:00:00,17.05,17.05,17.01,17.03,31700.0,10.3526,10.3526,10.3283,10.3404,31700.0
2005-03-31 12:30:00,17.02,17.05,17.02,17.05,63500.0,10.3344,10.3526,10.3344,10.3526,63500.0
2005-03-31 13:00:00,17.05,17.1,17.04,17.09,156700.0,10.3526,10.3829,10.3465,10.3769,156700.0
2005-03-31 13:30:00,17.1,17.1,17.08,17.09,42700.0,10.3829,10.3829,10.3708,10.3769,42700.0
2005-03-31 14:00:00,17.09,17.1,17.07,17.1,66700.0,10.3769,10.3829,10.3647,10.3829,66700.0
2005-03-31 14:30:00,17.1,17.1,17.0,17.01,334800.0,10.3829,10.3829,10.3222,10.3283,334800.0
2005-03-31 15:00:00,17.02,17.03,17.01,17.01,134300.0,10.3344,10.3404,10.3283,10.3283,134300.0
2005-03-31 15:30:00,17.01,17.03,17.01,17.02,460600.0,10.3283,10.3404,10.3283,10.3344,460600.0
2005-04-01 09:30:00,17.06,17.13,17.03,17.04,197400.0,10.3587,10.4012,10.3404,10.3465,197400.0
2005-04-01 10:00:00,17.04,17.04,16.85,16.89,537800.0,10.3465,10.3465,10.2312,10.2554,537800.0
2005-04-01 10:30:00,16.85,16.86,16.62,16.62,399300.0,10.2312,10.2372,10.0915,10.0915,399300.0
2005-04-01 11:00:00,16.63,16.65,16.6,16.63,465100.0,10.0976,10.1097,10.0794,10.0976,465100.0
2005-04-01 11:30:00,16.64,16.65,16.61,16.62,319400.0,10.1036,10.1097,10.0854,10.0915,319400.0
2005-04-01 12:00:00,16.62,16.63,15.6,16.51,568700.0,10.0915,10.0976,9.4722,10.0247,568700.0
2005-04-01 12:30:00,16.54,16.54,16.39,16.39,330000.0,10.0429,10.0429,9.9518,9.9518,330000.0
2005-04-01 13:00:00,16.39,16.47,16.32,16.45,325600.0,9.9518,10.0004,9.9093,9.9883,325600.0
2005-04-01 13:30:00,16.45,16.47,16.41,16.42,226200.0,9.9883,10.0004,9.964,9.9701,226200.0
2005-04-01 14:00:00,16.41,16.53,16.4,16.46,184500.0,9.964,10.0368,9.9579,9.9943,184500.0
2005-04-01 14:30:00,16.46,16.65,16.46,16.57,233300.0,9.9943,10.1097,9.9943,10.0611,233300.0
2005-04-01 15:00:00,16.58,16.67,16.56,16.66,552100.0,10.0672,10.1219,10.0551,10.1158,552100.0
2005-04-01 15:30:00,16.65,16.68,16.65,16.68,295400.0,10.1097,10.1279,10.1097,10.1279,295400.0
2005-04-04 09:30:00,16.7,16.85,16.45,16.48,277300.0,10.1401,10.2312,9.9883,10.0065,277300.0
2005-04-04 10:00:00,16.47,16.54,16.47,16.52,215500.0,10.0004,10.0429,10.0004,10.0308,215500.0
2005-04-04 10:30:00,16.52,16.62,16.43,16.59,280800.0,10.0308,10.0915,9.9761,10.0733,280800.0
2005-04-04 11:00:00,16.57,16.68,16.5,16.51,210600.0,10.0611,10.1279,10.0186,10.0247,210600.0
2005-04-04 11:30:00,16.5,16.52,16.39,16.39,231500.0,10.0186,10.0308,9.9518,9.9518,231500.0
2005-04-04 12:00:00,16.39,16.53,16.39,16.49,130700.0,9.9518,10.0368,9.9518,10.0126,130700.0
2005-04-04 12:30:00,16.49,16.54,16.49,16.49,85500.0,10.0126,10.0429,10.0126,10.0126,85500.0
2005-04-04 13:00:00,16.49,16.53,16.49,16.51,146400.0,10.0126,10.0368,10.0126,10.0247,146400.0
2005-04-04 13:30:00,16.5,16.61,16.5,16.58,611400.0,10.0186,10.0854,10.0186,10.0672,611400.0
2005-04-04 14:00:00,16.58,16.77,16.57,16.76,252200.0,10.0672,10.1826,10.0611,10.1765,252200.0
2005-04-04 14:30:00,16.76,16.76,16.67,16.69,179700.0,10.1765,10.1765,10.1219,10.134,179700.0
2005-04-04 15:00:00,16.68,16.75,16.68,16.72,177900.0,10.1279,10.1704,10.1279,10.1522,177900.0
2005-04-04 15:30:00,16.71,16.72,16.65,16.65,195600.0,10.1461,10.1522,10.1097,10.1097,195600.0
2005-04-05 09:30:00,16.7,16.75,16.54,16.66,311000.0,10.1401,10.1704,10.0429,10.1158,311000.0
2005-04-05 10:00:00,16.66,16.7,16.58,16.7,436500.0,10.1158,10.1401,10.0672,10.1401,436500.0
2005-04-05 10:30:00,16.69,16.73,16.67,16.73,164100.0,10.134,10.1583,10.1219,10.1583,164100.0
2005-04-05 11:00:00,16.72,16.75,16.7,16.73,66000.0,10.1522,10.1704,10.1401,10.1583,66000.0
2005-04-05 11:30:00,16.74,16.77,16.71,16.72,95500.0,10.1644,10.1826,10.1461,10.1522,95500.0
2005-04-05 12:00:00,16.73,16.83,16.71,16.82,53700.0,10.1583,10.219,10.1461,10.2129,53700.0
2005-04-05 12:30:00,16.81,16.82,16.77,16.78,19800.0,10.2069,10.2129,10.1826,10.1886,19800.0
2005-04-05 13:00:00,16.78,16.82,16.75,16.81,51600.0,10.1886,10.2129,10.1704,10.2069,51600.0
2005-04-05 13:30:00,16.81,16.85,16.78,16.83,51000.0,10.2069,10.2312,10.1886,10.219,51000.0
2005-04-05 14:00:00,16.84,16.84,16.75,16.81,188400.0,10.2251,10.2251,10.1704,10.2069,188400.0
2005-04-05 14:30:00,16.81,16.83,16.8,16.81,127600.0,10.2069,10.219,10.2008,10.2069,127600.0
2005-04-05 15:00:00,16.81,16.84,16.8,16.82,134000.0,10.2069,10.2251,10.2008,10.2129,134000.0
2005-04-05 15:30:00,16.81,16.83,16.8,16.82,206900.0,10.2069,10.219,10.2008,10.2129,206900.0
2005-04-06 09:30:00,16.88,16.99,16.85,16.97,106400.0,10.2494,10.3162,10.2312,10.304,106400.0
2005-04-06 10:00:00,16.97,17.04,16.95,17.02,142100.0,10.304,10.3465,10.2919,10.3344,142100.0
2005-04-06 10:30:00,17.02,17.05,16.99,17.03,90900.0,10.3344,10.3526,10.3162,10.3404,90900.0
2005-04-06 11:00:00,17.04,17.06,16.89,16.96,433500.0,10.3465,10.3587,10.2554,10.2979,433500.0
2005-04-06 11:30:00,16.97,17.0,16.94,17.0,68500.0,10.304,10.3222,10.2858,10.3222,68500.0
2005-04-06 12:00:00,17.0,17.0,16.95,16.99,47500.0,10.3222,10.3222,10.2919,10.3162,47500.0
2005-04-06 12:30:00,17.0,17.04,16.98,17.03,59900.0,10.3222,10.3465,10.3101,10.3404,59900.0
2005-04-06 13:00:00,17.03,17.04,16.98,17.0,49600.0,10.3404,10.3465,10.3101,10.3222,49600.0
2005-04-06 13:30:00,16.99,17.0,16.94,16.98,53400.0,10.3162,10.3222,10.2858,10.3101,53400.0
2005-04-06 14:00:00,16.97,17.0,16.94,16.99,47100.0,10.304,10.3222,10.2858,10.3162,47100.0
2005-04-06 14:30:00,16.99,17.0,16.94,16.96,45200.0,10.3162,10.3222,10.2858,10.2979,45200.0
2005-04-06 15:00:00,16.95,16.96,16.83,16.85,110000.0,10.2919,10.2979,10.219,10.2312,110000.0
2005-04-06 15:30:00,16.84,16.96,16.82,16.96,175800.0,10.2251,10.2979,10.2129,10.2979,175800.0
2005-04-07 09:30:00,16.96,16.99,16.83,16.96,54200.0,10.2979,10.3162,10.219,10.2979,54200.0
2005-04-07 10:00:00,16.96,16.99,16.87,16.95,55000.0,10.2979,10.3162,10.2433,10.2919,55000.0
2005-04-07 10:30:00,16.94,17.03,16.93,16.98,125300.0,10.2858,10.3404,10.2797,10.3101,125300.0
2005-04-07 11:00:00,16.97,16.99,16.92,16.94,55100.0,10.304,10.3162,10.2737,10.2858,55100.0
2005-04-07 11:30:00,16.94,16.98,16.92,16.98,224800.0,10.2858,10.3101,10.2737,10.3101,224800.0
2005-04-07 12:00:00,16.97,17.0,16.95,16.95,313700.0,10.304,10.3222,10.2919,10.2919,313700.0
2005-04-07 12:30:00,16.95,17.05,16.95,17.0,101400.0,10.2919,10.3526,10.2919,10.3222,101400.0
2005-04-07 13:00:00,16.99,17.0,16.91,16.97,45200.0,10.3162,10.3222,10.2676,10.304,45200.0
2005-04-07 13:30:00,16.97,16.98,16.9,16.94,38700.0,10.304,10.3101,10.2615,10.2858,38700.0
2005-04-07 14:00:00,16.93,16.94,16.85,16.87,99800.0,10.2797,10.2858,10.2312,10.2433,99800.0
2005-04-07 14:30:00,16.87,16.92,16.87,16.91,161400.0,10.2433,10.2737,10.2433,10.2676,161400.0
2005-04-07 15:00:00,16.9,16.96,16.89,16.96,280500.0,10.2615,10.2979,10.2554,10.2979,280500.0
2005-04-07 15:30:00,16.96,17.01,16.96,17.0,399800.0,10.2979,10.3283,10.2979,10.3222,399800.0
2005-04-08 09:30:00,17.18,17.29,17.1,17.25,311400.0,10.4315,10.4983,10.3829,10.474,311400.0
2005-04-08 10:00:00,17.25,17.26,17.15,17.15,138400.0,10.474,10.4801,10.4133,10.4133,138400.0
2005-04-08 10:30:00,17.16,17.26,17.14,17.24,99200.0,10.4194,10.4801,10.4072,10.468,99200.0
2005-04-08 11:00:00,17.25,17.34,17.2,17.32,89200.0,10.474,10.5287,10.4437,10.5165,89200.0
2005-04-08 11:30:00,17.32,17.35,17.25,17.35,88300.0,10.5165,10.5347,10.474,10.5347,88300.0
2005-04-08 12:00:00,17.36,17.41,17.34,17.35,79500.0,10.5408,10.5712,10.5287,10.5347,79500.0
2005-04-08 12:30:00,17.35,17.36,17.29,17.29,43800.0,10.5347,10.5408,10.4983,10.4983,43800.0
2005-04-08 13:00:00,17.29,17.36,17.29,17.34,62700.0,10.4983,10.5408,10.4983,10.5287,62700.0
2005-04-08 13:30:00,17.33,17.38,17.27,17.28,104500.0,10.5226,10.553,10.4862,10.4922,104500.0
2005-04-08 14:00:00,17.28,17.3,17.19,17.2,114600.0,10.4922,10.5044,10.4376,10.4437,114600.0
2005-04-08 14:30:00,17.19,17.2,17.12,17.13,98700.0,10.4376,10.4437,10.3951,10.4012,98700.0
2005-04-08 15:00:00,17.12,17.13,17.04,17.07,80200.0,10.3951,10.4012,10.3465,10.3647,80200.0
2005-04-08 15:30:00,17.06,17.17,17.04,17.13,233600.0,10.3587,10.4255,10.3465,10.4012,233600.0
2005-04-11 09:30:00,17.14,17.27,17.02,17.03,72700.0,10.4072,10.4862,10.3344,10.3404,72700.0
2005-04-11 10:00:00,17.03,17.1,16.97,16.98,101800.0,10.3404,10.3829,10.304,10.3101,101800.0
2005-04-11 10:30:00,16.98,16.99,16.92,16.94,77200.0,10.3101,10.3162,10.2737,10.2858,77200.0
2005-04-11 11:00:00,16.94,16.95,16.88,16.89,65200.0,10.2858,10.2919,10.2494,10.2554,65200.0
2005-04-11 11:30:00,16.88,16.95,16.86,16.9,251500.0,10.2494,10.2919,10.2372,10.2615,251500.0
2005-04-11 12:00:00,16.9,16.99,16.9,16.98,118500.0,10.2615,10.3162,10.2615,10.3101,118500.0
2005-04-11 12:30:00,16.98,16.99,16.95,16.97,35300.0,10.3101,10.3162,10.2919,10.304,35300.0
2005-04-11 13:00:00,16.97,16.99,16.97,16.98,34200.0,10.304,10.3162,10.304,10.3101,34200.0
2005-04-11 13:30:00,16.97,17.02,16.96,16.97,84000.0,10.304,10.3344,10.2979,10.304,84000.0
2005-04-11 14:00:00,16.97,16.99,16.95,16.95,39500.0,10.304,10.3162,10.2919,10.2919,39500.0
2005-04-11 14:30:00,16.95,17.03,16.94,17.02,84500.0,10.2919,10.3404,10.2858,10.3344,84500.0
2005-04-11 15:00:00,17.02,17.02,16.96,16.96,42000.0,10.3344,10.3344,10.2979,10.2979,42000.0
2005-04-11 15:30:00,16.96,16.98,16.93,16.96,131400.0,10.2979,10.3101,10.2797,10.2979,131400.0
2005-04-12 09:30:00,16.9,16.99,16.83,16.89,76300.0,10.2615,10.3162,10.219,10.2554,76300.0
2005-04-12 10:00:00,16.89,16.97,16.8,16.94,105700.0,10.2554,10.304,10.2008,10.2858,105700.0
2005-04-12 10:30:00,16.94,16.94,16.8,16.85,198800.0,10.2858,10.2858,10.2008,10.2312,198800.0
2005-04-12 11:00:00,16.83,16.9,16.8,16.85,121200.0,10.219,10.2615,10.2008,10.2312,121200.0
2005-04-12 11:30:00,16.86,16.86,16.82,16.83,60300.0,10.2372,10.2372,10.2129,10.219,60300.0
2005-04-12 12:00:00,16.82,16.83,16.81,16.81,76900.0,10.2129,10.219,10.2069,10.2069,76900.0
2005-04-12 12:30:00,16.81,16.85,16.79,16.83,87700.0,10.2069,10.2312,10.1947,10.219,87700.0
2005-04-12 13:00:00,16.83,16.84,16.8,16.8,44000.0,10.219,10.2251,10.2008,10.2008,44000.0
2005-04-12 13:30:00,16.8,16.84,16.8,16.81,35500.0,10.2008,10.2251,10.2008,10.2069,35500.0
2005-04-12 14:00:00,16.81,17.0,16.8,16.94,170900.0,10.2069,10.3222,10.2008,10.2858,170900.0
2005-04-12 14:30:00,16.94,17.07,16.93,17.05,81400.0,10.2858,10.3647,10.2797,10.3526,81400.0
2005-04-12 15:00:00,17.05,17.16,17.04,17.13,94500.0,10.3526,10.4194,10.3465,10.4012,94500.0
2005-04-12 15:30:00,17.13,17.15,17.03,17.08,237500.0,10.4012,10.4133,10.3404,10.3708,237500.0
2005-04-13 09:30:00,16.98,17.0,16.9,16.92,89100.0,10.3101,10.3222,10.2615,10.2737,89100.0
2005-04-13 10:00:00,16.91,16.95,16.76,16.79,234900.0,10.2676,10.2919,10.1765,10.1947,234900.0
2005-04-13 10:30:00,16.79,16.97,16.79,16.92,205400.0,10.1947,10.304,10.1947,10.2737,205400.0
2005-04-13 11:00:00,16.91,16.94,16.86,16.94,134500.0,10.2676,10.2858,10.2372,10.2858,134500.0
2005-04-13 11:30:00,16.95,16.96,16.86,16.87,73700.0,10.2919,10.2979,10.2372,10.2433,73700.0
2005-04-13 12:00:00,16.87,16.89,16.82,16.83,77800.0,10.2433,10.2554,10.2129,10.219,77800.0
2005-04-13 12:30:00,16.82,16.85,16.79,16.8,138400.0,10.2129,10.2312,10.1947,10.2008,138400.0
2005-04-13 13:00:00,16.8,16.8,16.75,16.75,46700.0,10.2008,10.2008,10.1704,10.1704,46700.0
2005-04-13 13:30:00,16.75,16.76,16.7,16.7,115700.0,10.1704,10.1765,10.1401,10.1401,115700.0
2005-04-13 14:00:00,16.71,16.77,16.7,16.75,106600.0,10.1461,10.1826,10.1401,10.1704,106600.0
2005-04-13 14:30:00,16.75,16.76,16.73,16.74,295200.0,10.1704,10.1765,10.1583,10.1644,295200.0
2005-04-13 15:00:00,16.74,16.74,16.62,16.64,254900.0,10.1644,10.1644,10.0915,10.1036,254900.0
2005-04-13 15:30:00,16.62,16.66,16.57,16.64,377000.0,10.0915,10.1158,10.0611,10.1036,377000.0
2005-04-14 09:30:00,16.64,16.81,16.64,16.72,97400.0,10.1036,10.2069,10.1036,10.1522,97400.0
2005-04-14 10:00:00,16.71,16.72,16.65,16.7,60900.0,10.1461,10.1522,10.1097,10.1401,60900.0
2005-04-14 10:30:00,16.68,16.68,16.58,16.61,73500.0,10.1279,10.1279,10.0672,10.0854,73500.0
2005-04-14 11:00:00,16.61,16.64,16.58,16.58,50300.0,10.0854,10.1036,10.0672,10.0672,50300.0
2005-04-14 11:30:00,16.59,16.61,16.55,16.6,59500.0,10.0733,10.0854,10.049,10.0794,59500.0
2005-04-14 12:00:00,16.6,16.67,16.6,16.65,82500.0,10.0794,10.1219,10.0794,10.1097,82500.0
2005-04-14 12:30:00,16.64,16.71,16.64,16.69,87400.0,10.1036,10.1461,10.1036,10.134,87400.0
2005-04-14 13:00:00,16.69,16.7,16.59,16.6,386600.0,10.134,10.1401,10.0733,10.0794,386600.0
2005-04-14 13:30:00,16.61,16.65,16.56,16.64,145400.0,10.0854,10.1097,10.0551,10.1036,145400.0
2005-04-14 14:00:00,16.65,16.65,16.56,16.58,133000.0,10.1097,10.1097,10.0551,10.0672,133000.0
2005-04-14 14:30:00,16.58,16.59,16.56,16.57,155200.0,10.0672,10.0733,10.0551,10.0611,155200.0
2005-04-14 15:00:00,16.57,16.6,16.54,16.59,124900.0,10.0611,10.0794,10.0429,10.0733,124900.0
2005-04-14 15:30:00,16.58,16.6,16.5,16.51,372800.0,10.0672,10.0794,10.0186,10.0247,372800.0
2005-04-15 09:30:00,16.35,16.41,16.25,16.34,351300.0,9.9276,9.964,9.8668,9.9215,351300.0
2005-04-15 10:00:00,16.34,16.38,16.25,16.27,163800.0,9.9215,9.9458,9.8668,9.879,163800.0
2005-04-15 10:30:00,16.27,16.34,16.24,16.26,192100.0,9.879,9.9215,9.8608,9.8729,192100.0
2005-04-15 11:00:00,16.27,16.27,16.21,16.22,50300.0,9.879,9.879,9.8425,9.8486,50300.0
2005-04-15 11:30:00,16.21,16.23,16.0,16.09,158500.0,9.8425,9.8547,9.715,9.7697,158500.0
2005-04-15 12:00:00,16.08,16.09,16.05,16.08,139600.0,9.7636,9.7697,9.7454,9.7636,139600.0
2005-04-15 12:30:00,16.09,16.15,16.05,16.1,185200.0,9.7697,9.8061,9.7454,9.7758,185200.0
2005-04-15 13:00:00,16.09,16.22,16.08,16.21,67600.0,9.7697,9.8486,9.7636,9.8425,67600.0
2005-04-15 13:30:00,16.22,16.23,16.11,16.13,176900.0,9.8486,9.8547,9.7818,9.794,176900.0
2005-04-15 14:00:00,16.12,16.18,16.1,16.1,307800.0,9.7879,9.8243,9.7758,9.7758,307800.0
2005-04-15 14:30:00,16.1,16.1,16.03,16.09,1130300.0,9.7758,9.7758,9.7333,9.7697,1130300.0
2005-04-15 15:00:00,16.09,16.11,16.05,16.11,638100.0,9.7697,9.7818,9.7454,9.7818,638100.0
2005-04-15 15:30:00,16.11,16.14,16.0,16.0,448900.0,9.7818,9.8,9.715,9.715,448900.0
2005-04-18 09:30:00,15.8,15.91,15.5,15.9,230600.0,9.5936,9.6604,9.4114,9.6543,230600.0
2005-04-18 10:00:00,15.91,16.15,15.91,16.02,141400.0,9.6604,9.8061,9.6604,9.7272,141400.0
2005-04-18 10:30:00,16.01,16.11,15.93,16.07,335800.0,9.7211,9.7818,9.6725,9.7575,335800.0
2005-04-18 11:00:00,16.08,16.09,15.96,15.99,216100.0,9.7636,9.7697,9.6908,9.709,216100.0
2005-04-18 11:30:00,15.99,16.0,15.92,15.96,92500.0,9.709,9.715,9.6665,9.6908,92500.0
2005-04-18 12:00:00,15.95,16.01,15.93,16.0,165400.0,9.6847,9.7211,9.6725,9.715,165400.0
2005-04-18 12:30:00,15.99,16.17,15.99,16.15,100500.0,9.709,9.8183,9.709,9.8061,100500.0
2005-04-18 13:00:00,16.15,16.24,16.13,16.24,105700.0,9.8061,9.8608,9.794,9.8608,105700.0
2005-04-18 13:30:00,16.23,16.25,16.18,16.25,212000.0,9.8547,9.8668,9.8243,9.8668,212000.0
2005-04-18 14:00:00,16.25,16.34,16.24,16.26,234900.0,9.8668,9.9215,9.8608,9.8729,234900.0
2005-04-18 14:30:00,16.26,16.35,16.23,16.35,112100.0,9.8729,9.9276,9.8547,9.9276,112100.0
2005-04-18 15:00:00,16.35,16.36,16.3,16.31,174400.0,9.9276,9.9336,9.8972,9.9033,174400.0
2005-04-18 15:30:00,16.3,16.31,16.23,16.24,97900.0,9.8972,9.9033,9.8547,9.8608,97900.0
2005-04-19 09:30:00,16.24,16.4,16.23,16.38,126600.0,9.8608,9.9579,9.8547,9.9458,126600.0
2005-04-19 10:00:00,16.39,16.58,16.39,16.55,127400.0,9.9518,10.0672,9.9518,10.049,127400.0
2005-04-19 10:30:00,16.56,16.58,16.5,16.57,236100.0,10.0551,10.0672,10.0186,10.0611,236100.0
2005-04-19 11:00:00,16.57,16.61,16.53,16.58,104100.0,10.0611,10.0854,10.0368,10.0672,104100.0
2005-04-19 11:30:00,16.59,16.6,16.55,16.57,127300.0,10.0733,10.0794,10.049,10.0611,127300.0
2005-04-19 12:00:00,16.58,16.61,16.55,16.59,101700.0,10.0672,10.0854,10.049,10.0733,101700.0
2005-04-19 12:30:00,16.6,16.62,16.57,16.57,76400.0,10.0794,10.0915,10.0611,10.0611,76400.0
2005-04-19 13:00:00,16.58,16.6,16.55,16.56,114900.0,10.0672,10.0794,10.049,10.0551,114900.0
2005-04-19 13:30:00,16.56,16.6,16.54,16.58,61500.0,10.0551,10.0794,10.0429,10.0672,61500.0
2005-04-19 14:00:00,16.59,16.59,16.54,16.56,57700.0,10.0733,10.0733,10.0429,10.0551,57700.0
2005-04-19 14:30:00,16.56,16.57,16.48,16.53,97600.0,10.0551,10.0611,10.0065,10.0368,97600.0
2005-04-19 15:00:00,16.53,16.53,16.43,16.46,102700.0,10.0368,10.0368,9.9761,9.9943,102700.0
2005-04-19 15:30:00,16.46,16.49,16.43,16.44,261900.0,9.9943,10.0126,9.9761,9.9822,261900.0
2005-04-20 09:30:00,16.45,16.54,16.18,16.2,131300.0,9.9883,10.0429,9.8243,9.8365,131300.0
2005-04-20 10:00:00,16.2,16.3,16.2,16.27,99300.0,9.8365,9.8972,9.8365,9.879,99300.0
2005-04-20 10:30:00,16.25,16.39,16.21,16.39,78800.0,9.8668,9.9518,9.8425,9.9518,78800.0
2005-04-20 11:00:00,16.4,16.45,16.38,16.4,59500.0,9.9579,9.9883,9.9458,9.9579,59500.0
2005-04-20 11:30:00,16.39,16.41,16.36,16.41,43600.0,9.9518,9.964,9.9336,9.964,43600.0
2005-04-20 12:00:00,16.41,16.41,16.33,16.37,40700.0,9.964,9.964,9.9154,9.9397,40700.0
2005-04-20 12:30:00,16.37,16.42,16.35,16.35,47900.0,9.9397,9.9701,9.9276,9.9276,47900.0
2005-04-20 13:00:00,16.36,16.39,16.34,16.37,43800.0,9.9336,9.9518,9.9215,9.9397,43800.0
2005-04-20 13:30:00,16.37,16.38,16.34,16.36,22700.0,9.9397,9.9458,9.9215,9.9336,22700.0
2005-04-20 14:00:00,16.36,16.36,16.3,16.33,96200.0,9.9336,9.9336,9.8972,9.9154,96200.0
2005-04-20 14:30:00,16.31,16.35,16.29,16.3,72800.0,9.9033,9.9276,9.8911,9.8972,72800.0
2005-04-20 15:00:00,16.3,16.3,16.16,16.18,132600.0,9.8972,9.8972,9.8122,9.8243,132600.0
2005-04-20 15:30:00,16.18,16.2,16.12,16.12,155400.0,9.8243,9.8365,9.7879,9.7879,155400.0
2005-04-21 09:30:00,16.25,16.3,16.16,16.25,84900.0,9.9128,9.9433,9.8579,9.9128,84900.0
2005-04-21 10:00:00,16.25,16.28,16.2,16.25,232000.0,9.9128,9.9311,9.8823,9.9128,232000.0
2005-04-21 10:30:00,16.25,16.26,16.09,16.09,131800.0,9.9128,9.9189,9.8152,9.8152,131800.0
2005-04-21 11:00:00,16.09,16.11,16.04,16.08,213500.0,9.8152,9.8274,9.7847,9.8091,213500.0
2005-04-21 11:30:00,16.07,16.22,16.07,16.19,90600.0,9.803,9.8945,9.803,9.8762,90600.0
2005-04-21 12:00:00,16.19,16.23,16.19,16.22,33500.0,9.8762,9.9006,9.8762,9.8945,33500.0
2005-04-21 12:30:00,16.22,16.22,16.14,16.15,290900.0,9.8945,9.8945,9.8457,9.8518,290900.0
2005-04-21 13:00:00,16.16,16.16,16.14,16.14,71400.0,9.8579,9.8579,9.8457,9.8457,71400.0
2005-04-21 13:30:00,16.13,16.19,16.12,16.12,81200.0,9.8396,9.8762,9.8335,9.8335,81200.0
2005-04-21 14:00:00,16.13,16.17,16.1,16.13,155300.0,9.8396,9.864,9.8213,9.8396,155300.0
2005-04-21 14:30:00,16.13,16.14,16.1,16.12,152900.0,9.8396,9.8457,9.8213,9.8335,152900.0
2005-04-21 15:00:00,16.12,16.14,16.07,16.08,288000.0,9.8335,9.8457,9.803,9.8091,288000.0
2005-04-21 15:30:00,16.07,16.11,15.99,16.0,540100.0,9.803,9.8274,9.7542,9.7603,540100.0
2005-04-22 09:30:00,16.0,16.0,15.8,15.81,360300.0,9.7603,9.7603,9.6383,9.6444,360300.0
2005-04-22 10:00:00,15.81,15.82,15.71,15.72,388600.0,9.6444,9.6505,9.5834,9.5895,388600.0
2005-04-22 10:30:00,15.72,15.83,15.71,15.83,399600.0,9.5895,9.6566,9.5834,9.6566,399600.0
2005-04-22 11:00:00,15.82,15.97,15.82,15.97,470500.0,9.6505,9.742,9.6505,9.742,470500.0
2005-04-22 11:30:00,15.96,15.96,15.87,15.91,271900.0,9.7359,9.7359,9.681,9.7054,271900.0
2005-04-22 12:00:00,15.92,15.95,15.91,15.94,233700.0,9.7115,9.7298,9.7054,9.7237,233700.0
2005-04-22 12:30:00,15.95,16.04,15.94,16.01,289200.0,9.7298,9.7847,9.7237,9.7664,289200.0
2005-04-22 13:00:00,16.0,16.06,16.0,16.05,83300.0,9.7603,9.7969,9.7603,9.7908,83300.0
2005-04-22 13:30:00,16.05,16.05,16.0,16.03,114600.0,9.7908,9.7908,9.7603,9.7786,114600.0
2005-04-22 14:00:00,16.03,16.11,16.02,16.11,85800.0,9.7786,9.8274,9.7725,9.8274,85800.0
2005-04-22 14:30:00,16.11,16.12,16.01,16.04,185000.0,9.8274,9.8335,9.7664,9.7847,185000.0
2005-04-22 15:00:00,16.05,16.07,15.96,15.97,295500.0,9.7908,9.803,9.7359,9.742,295500.0
2005-04-22 15:30:00,15.97,15.98,15.9,15.97,378200.0,9.742,9.7481,9.6993,9.742,378200.0
2005-04-25 09:30:00,16.09,16.19,16.09,16.11,231200.0,9.8152,9.8762,9.8152,9.8274,231200.0
2005-04-25 10:00:00,16.12,16.2,16.1,16.12,277800.0,9.8335,9.8823,9.8213,9.8335,277800.0
2005-04-25 10:30:00,16.12,16.18,16.09,16.14,108200.0,9.8335,9.8701,9.8152,9.8457,108200.0
2005-04-25 11:00:00,16.14,16.26,16.12,16.26,171900.0,9.8457,9.9189,9.8335,9.9189,171900.0
2005-04-25 11:30:00,16.25,16.28,16.22,16.27,109700.0,9.9128,9.9311,9.8945,9.925,109700.0
2005-04-25 12:00:00,16.28,16.29,16.25,16.28,131100.0,9.9311,9.9372,9.9128,9.9311,131100.0
2005-04-25 12:30:00,16.29,16.29,16.17,16.17,69400.0,9.9372,9.9372,9.864,9.864,69400.0
2005-04-25 13:00:00,16.16,16.21,16.15,16.2,80700.0,9.8579,9.8884,9.8518,9.8823,80700.0
2005-04-25 13:30:00,16.2,16.22,16.18,16.18,57400.0,9.8823,9.8945,9.8701,9.8701,57400.0
2005-04-25 14:00:00,16.18,16.22,16.18,16.22,94300.0,9.8701,9.8945,9.8701,9.8945,94300.0
2005-04-25 14:30:00,16.21,16.24,16.15,16.15,120400.0,9.8884,9.9067,9.8518,9.8518,120400.0
2005-04-25 15:00:00,16.15,16.21,16.15,16.18,204500.0,9.8518,9.8884,9.8518,9.8701,204500.0
2005-04-25 15:30:00,16.17,16.2,16.14,16.2,241000.0,9.864,9.8823,9.8457,9.8823,241000.0
2005-04-26 09:30:00,16.21,16.24,16.19,16.22,120300.0,9.8884,9.9067,9.8762,9.8945,120300.0
2005-04-26 10:00:00,16.21,16.24,16.19,16.21,102700.0,9.8884,9.9067,9.8762,9.8884,102700.0
2005-04-26 10:30:00,16.2,16.39,16.2,16.33,190300.0,9.8823,9.9982,9.8823,9.9616,190300.0
2005-04-26 11:00:00,16.33,16.41,16.3,16.34,60100.0,9.9616,10.0104,9.9433,9.9677,60100.0
2005-04-26 11:30:00,16.33,16.35,16.32,16.33,39100.0,9.9616,9.9738,9.9555,9.9616,39100.0
2005-04-26 12:00:00,16.33,16.38,16.29,16.34,64100.0,9.9616,9.9921,9.9372,9.9677,64100.0
2005-04-26 12:30:00,16.32,16.43,16.32,16.39,86900.0,9.9555,10.0226,9.9555,9.9982,86900.0
2005-04-26 13:00:00,16.4,16.4,16.35,16.37,121300.0,10.0043,10.0043,9.9738,9.986,121300.0
2005-04-26 13:30:00,16.37,16.39,16.35,16.38,66400.0,9.986,9.9982,9.9738,9.9921,66400.0
2005-04-26 14:00:00,16.39,16.39,16.27,16.28,122900.0,9.9982,9.9982,9.925,9.9311,122900.0
2005-04-26 14:30:00,16.28,16.45,16.27,16.37,367400.0,9.9311,10.0348,9.925,9.986,367400.0
2005-04-26 15:00:00,16.38,16.44,16.37,16.42,188500.0,9.9921,10.0287,9.986,10.0165,188500.0
2005-04-26 15:30:00,16.41,16.42,16.34,16.34,162200.0,10.0104,10.0165,9.9677,9.9677,162200.0
2005-04-27 09:30:00,16.34,16.34,16.02,16.22,169700.0,9.9677,9.9677,9.7725,9.8945,169700.0
2005-04-27 10:00:00,16.2,16.23,16.12,16.15,99100.0,9.8823,9.9006,9.8335,9.8518,99100.0
2005-04-27 10:30:00,16.14,16.16,16.06,16.11,198200.0,9.8457,9.8579,9.7969,9.8274,198200.0
2005-04-27 11:00:00,16.12,16.35,16.09,16.29,724000.0,9.8335,9.9738,9.8152,9.9372,724000.0
2005-04-27 11:30:00,16.27,16.3,16.24,16.28,55900.0,9.925,9.9433,9.9067,9.9311,55900.0
2005-04-27 12:00:00,16.28,16.35,16.28,16.35,60400.0,9.9311,9.9738,9.9311,9.9738,60400.0
2005-04-27 12:30:00,16.35,16.35,16.31,16.35,30400.0,9.9738,9.9738,9.9494,9.9738,30400.0
2005-04-27 13:00:00,16.35,16.36,16.3,16.32,64100.0,9.9738,9.9799,9.9433,9.9555,64100.0
2005-04-27 13:30:00,16.33,16.35,16.31,16.33,28600.0,9.9616,9.9738,9.9494,9.9616,28600.0
2005-04-27 14:00:00,16.33,16.33,16.3,16.32,51800.0,9.9616,9.9616,9.9433,9.9555,51800.0
2005-04-27 14:30:00,16.31,16.32,16.3,16.31,51000.0,9.9494,9.9555,9.9433,9.9494,51000.0
2005-04-27 15:00:00,16.31,16.35,16.3,16.35,154100.0,9.9494,9.9738,9.9433,9.9738,154100.0
2005-04-27 15:30:00,16.35,16.35,16.3,16.3,150600.0,9.9738,9.9738,9.9433,9.9433,150600.0
2005-04-28 09:30:00,16.24,16.25,16.11,16.2,191100.0,9.9067,9.9128,9.8274,9.8823,191100.0
2005-04-28 10:00:00,16.2,16.31,16.2,16.27,192400.0,9.8823,9.9494,9.8823,9.925,192400.0
2005-04-28 10:30:00,16.27,16.43,16.27,16.4,245000.0,9.925,10.0226,9.925,10.0043,245000.0
2005-04-28 11:00:00,16.4,16.4,16.2,16.24,92400.0,10.0043,10.0043,9.8823,9.9067,92400.0
2005-04-28 11:30:00,16.24,16.26,16.19,16.23,65300.0,9.9067,9.9189,9.8762,9.9006,65300.0
2005-04-28 12:00:00,16.24,16.26,16.2,16.21,130000.0,9.9067,9.9189,9.8823,9.8884,130000.0
2005-04-28 12:30:00,16.2,16.24,16.17,16.17,215600.0,9.8823,9.9067,9.864,9.864,215600.0
2005-04-28 13:00:00,16.19,16.23,16.18,16.2,91000.0,9.8762,9.9006,9.8701,9.8823,91000.0
2005-04-28 13:30:00,16.19,16.23,16.16,16.23,217100.0,9.8762,9.9006,9.8579,9.9006,217100.0
2005-04-28 14:00:00,16.23,16.23,16.14,16.16,173300.0,9.9006,9.9006,9.8457,9.8579,173300.0
2005-04-28 14:30:00,16.17,16.2,16.14,16.2,101100.0,9.864,9.8823,9.8457,9.8823,101100.0
2005-04-28 15:00:00,16.2,16.22,16.15,16.19,60000.0,9.8823,9.8945,9.8518,9.8762,60000.0
2005-04-28 15:30:00,16.19,16.19,16.07,16.08,324600.0,9.8762,9.8762,9.803,9.8091,324600.0
2005-04-29 09:30:00,16.27,16.33,16.16,16.26,84800.0,9.925,9.9616,9.8579,9.9189,84800.0
2005-04-29 10:00:00,16.26,16.34,16.23,16.28,130100.0,9.9189,9.9677,9.9006,9.9311,130100.0
2005-04-29 10:30:00,16.28,16.34,16.25,16.29,113900.0,9.9311,9.9677,9.9128,9.9372,113900.0
2005-04-29 11:00:00,16.29,16.34,16.23,16.25,165900.0,9.9372,9.9677,9.9006,9.9128,165900.0
2005-04-29 11:30:00,16.25,16.33,16.23,16.32,162100.0,9.9128,9.9616,9.9006,9.9555,162100.0
2005-04-29 12:00:00,16.32,16.36,16.31,16.36,57500.0,9.9555,9.9799,9.9494,9.9799,57500.0
2005-04-29 12:30:00,16.35,16.48,16.35,16.42,94200.0,9.9738,10.0531,9.9738,10.0165,94200.0
2005-04-29 13:00:00,16.4,16.42,16.34,16.36,66700.0,10.0043,10.0165,9.9677,9.9799,66700.0
2005-04-29 13:30:00,16.35,16.37,16.28,16.36,61500.0,9.9738,9.986,9.9311,9.9799,61500.0
2005-04-29 14:00:00,16.34,16.48,16.34,16.48,71600.0,9.9677,10.0531,9.9677,10.0531,71600.0
2005-04-29 14:30:00,16.46,16.57,16.46,16.51,187000.0,10.0409,10.108,10.0409,10.0714,187000.0
2005-04-29 15:00:00,16.5,16.68,16.49,16.65,332100.0,10.0653,10.1751,10.0592,10.1568,332100.0
2005-04-29 15:30:00,16.65,16.72,16.61,16.69,331400.0,10.1568,10.1995,10.1324,10.1812,331400.0
2005-05-02 09:30:00,16.78,16.91,16.75,16.9,197600.0,10.2361,10.3154,10.2178,10.3093,197600.0
2005-05-02 10:00:00,16.9,16.97,16.85,16.88,270500.0,10.3093,10.352,10.2788,10.2971,270500.0
2005-05-02 10:30:00,16.87,16.95,16.81,16.89,143600.0,10.291,10.3398,10.2544,10.3032,143600.0
2005-05-02 11:00:00,16.88,16.94,16.8,16.82,168600.0,10.2971,10.3337,10.2483,10.2605,168600.0
2005-05-02 11:30:00,16.82,16.86,16.76,16.81,122000.0,10.2605,10.2849,10.2239,10.2544,122000.0
2005-05-02 12:00:00,16.8,16.81,16.72,16.73,115700.0,10.2483,10.2544,10.1995,10.2056,115700.0
2005-05-02 12:30:00,16.72,16.72,16.7,16.71,72100.0,10.1995,10.1995,10.1873,10.1934,72100.0
2005-05-02 13:00:00,16.71,16.78,16.67,16.68,180300.0,10.1934,10.2361,10.169,10.1751,180300.0
2005-05-02 13:30:00,16.67,16.68,16.56,16.6,150400.0,10.169,10.1751,10.1019,10.1263,150400.0
2005-05-02 14:00:00,16.59,16.65,16.48,16.63,141100.0,10.1202,10.1568,10.0531,10.1446,141100.0
2005-05-02 14:30:00,16.62,16.69,16.6,16.65,124600.0,10.1385,10.1812,10.1263,10.1568,124600.0
2005-05-02 15:00:00,16.65,16.71,16.63,16.71,221300.0,10.1568,10.1934,10.1446,10.1934,221300.0
2005-05-02 15:30:00,16.71,16.75,16.68,16.71,203700.0,10.1934,10.2178,10.1751,10.1934,203700.0
2005-05-03 09:30:00,16.71,17.0,16.71,16.9,663100.0,10.1934,10.3703,10.1934,10.3093,663100.0
2005-05-03 10:00:00,16.91,16.95,16.85,16.91,250200.0,10.3154,10.3398,10.2788,10.3154,250200.0
2005-05-03 10:30:00,16.9,16.91,16.85,16.89,379200.0,10.3093,10.3154,10.2788,10.3032,379200.0
2005-05-03 11:00:00,16.89,17.04,16.89,17.0,144300.0,10.3032,10.3947,10.3032,10.3703,144300.0
2005-05-03 11:30:00,16.98,16.99,16.9,16.92,126500.0,10.3581,10.3642,10.3093,10.3215,126500.0
2005-05-03 12:00:00,16.92,16.95,16.83,16.84,104700.0,10.3215,10.3398,10.2666,10.2727,104700.0
2005-05-03 12:30:00,16.84,16.85,16.76,16.76,55300.0,10.2727,10.2788,10.2239,10.2239,55300.0
2005-05-03 13:00:00,16.77,16.77,16.71,16.77,105300.0,10.23,10.23,10.1934,10.23,105300.0
2005-05-03 13:30:00,16.76,16.93,16.76,16.91,174500.0,10.2239,10.3276,10.2239,10.3154,174500.0
2005-05-03 14:00:00,16.91,16.92,16.78,16.78,92600.0,10.3154,10.3215,10.2361,10.2361,92600.0
2005-05-03 14:30:00,16.79,17.0,16.79,16.79,148400.0,10.2422,10.3703,10.2422,10.2422,148400.0
2005-05-03 15:00:00,16.79,16.79,16.6,16.65,328400.0,10.2422,10.2422,10.1263,10.1568,328400.0
2005-05-03 15:30:00,16.65,16.8,16.62,16.76,366600.0,10.1568,10.2483,10.1385,10.2239,366600.0
2005-05-04 09:30:00,16.65,16.75,16.28,16.62,778100.0,10.1568,10.2178,9.9311,10.1385,778100.0
2005-05-04 10:00:00,16.64,17.44,16.62,17.43,809100.0,10.1507,10.6388,10.1385,10.6327,809100.0
2005-05-04 10:30:00,17.43,17.71,17.09,17.17,462900.0,10.6327,10.8035,10.4252,10.474,462900.0
2005-05-04 11:00:00,17.16,17.17,17.06,17.09,338300.0,10.4679,10.474,10.4069,10.4252,338300.0
2005-05-04 11:30:00,17.1,17.1,16.99,17.04,195300.0,10.4313,10.4313,10.3642,10.3947,195300.0
2005-05-04 12:00:00,17.04,17.09,17.0,17.08,118100.0,10.3947,10.4252,10.3703,10.4191,118100.0
2005-05-04 12:30:00,17.08,17.18,17.05,17.1,161500.0,10.4191,10.4801,10.4008,10.4313,161500.0
2005-05-04 13:00:00,17.1,17.17,17.07,17.15,151800.0,10.4313,10.474,10.413,10.4618,151800.0
2005-05-04 13:30:00,17.16,17.24,17.12,17.22,199800.0,10.4679,10.5167,10.4435,10.5045,199800.0
2005-05-04 14:00:00,17.22,17.23,17.15,17.17,183700.0,10.5045,10.5106,10.4618,10.474,183700.0
2005-05-04 14:30:00,17.18,17.27,17.16,17.26,314300.0,10.4801,10.535,10.4679,10.5289,314300.0
2005-05-04 15:00:00,17.26,17.29,17.2,17.26,236400.0,10.5289,10.5472,10.4923,10.5289,236400.0
2005-05-04 15:30:00,17.26,17.28,17.14,17.14,324300.0,10.5289,10.5411,10.4557,10.4557,324300.0
2005-05-05 09:30:00,17.16,17.16,17.0,17.11,120500.0,10.4679,10.4679,10.3703,10.4374,120500.0
2005-05-05 10:00:00,17.1,17.25,17.09,17.23,147500.0,10.4313,10.5228,10.4252,10.5106,147500.0
2005-05-05 10:30:00,17.24,17.28,17.23,17.27,225000.0,10.5167,10.5411,10.5106,10.535,225000.0
2005-05-05 11:00:00,17.26,17.26,17.12,17.14,89500.0,10.5289,10.5289,10.4435,10.4557,89500.0
2005-05-05 11:30:00,17.14,17.22,17.14,17.2,95000.0,10.4557,10.5045,10.4557,10.4923,95000.0
2005-05-05 12:00:00,17.2,17.2,17.15,17.19,36700.0,10.4923,10.4923,10.4618,10.4862,36700.0
2005-05-05 12:30:00,17.18,17.19,16.98,16.98,86900.0,10.4801,10.4862,10.3581,10.3581,86900.0
2005-05-05 13:00:00,16.97,17.07,16.91,17.01,181200.0,10.352,10.413,10.3154,10.3764,181200.0
2005-05-05 13:30:00,17.01,17.13,17.0,17.08,286400.0,10.3764,10.4496,10.3703,10.4191,286400.0
2005-05-05 14:00:00,17.08,17.12,17.04,17.1,60100.0,10.4191,10.4435,10.3947,10.4313,60100.0
2005-05-05 14:30:00,17.1,17.2,17.09,17.11,183700.0,10.4313,10.4923,10.4252,10.4374,183700.0
2005-05-05 15:00:00,17.11,17.19,17.09,17.09,182000.0,10.4374,10.4862,10.4252,10.4252,182000.0
2005-05-05 15:30:00,17.09,17.19,17.06,17.19,560200.0,10.4252,10.4862,10.4069,10.4862,560200.0
2005-05-06 09:30:00,17.3,17.41,17.18,17.35,239600.0,10.5533,10.6205,10.4801,10.5839,239600.0
2005-05-06 10:00:00,17.35,17.55,17.35,17.54,360600.0,10.5839,10.7059,10.5839,10.6998,360600.0
2005-05-06 10:30:00,17.56,17.62,17.52,17.55,207200.0,10.712,10.7486,10.6876,10.7059,207200.0
2005-05-06 11:00:00,17.55,17.55,17.51,17.53,87400.0,10.7059,10.7059,10.6815,10.6937,87400.0
2005-05-06 11:30:00,17.51,17.55,17.49,17.49,166000.0,10.6815,10.7059,10.6693,10.6693,166000.0
2005-05-06 12:00:00,17.49,17.5,17.4,17.43,135900.0,10.6693,10.6754,10.6144,10.6327,135900.0
2005-05-06 12:30:00,17.43,17.43,17.37,17.42,134900.0,10.6327,10.6327,10.5961,10.6266,134900.0
2005-05-06 13:00:00,17.41,17.42,17.35,17.36,114700.0,10.6205,10.6266,10.5839,10.59,114700.0
2005-05-06 13:30:00,17.36,17.38,17.34,17.36,112600.0,10.59,10.6022,10.5778,10.59,112600.0
2005-05-06 14:00:00,17.35,17.47,17.35,17.44,107100.0,10.5839,10.6571,10.5839,10.6388,107100.0
2005-05-06 14:30:00,17.44,17.5,17.42,17.49,198500.0,10.6388,10.6754,10.6266,10.6693,198500.0
2005-05-06 15:00:00,17.5,17.6,17.49,17.59,273200.0,10.6754,10.7364,10.6693,10.7303,273200.0
2005-05-06 15:30:00,17.59,17.59,17.49,17.5,275800.0,10.7303,10.7303,10.6693,10.6754,275800.0
2005-05-09 09:30:00,17.47,17.47,17.3,17.3,248200.0,10.6571,10.6571,10.5533,10.5533,248200.0
2005-05-09 10:00:00,17.31,17.37,17.25,17.35,257300.0,10.5594,10.5961,10.5228,10.5839,257300.0
2005-05-09 10:30:00,17.34,17.37,17.3,17.35,124000.0,10.5778,10.5961,10.5533,10.5839,124000.0
2005-05-09 11:00:00,17.35,17.35,17.29,17.31,265200.0,10.5839,10.5839,10.5472,10.5594,265200.0
2005-05-09 11:30:00,17.31,17.36,17.19,17.2,156300.0,10.5594,10.59,10.4862,10.4923,156300.0
2005-05-09 12:00:00,17.2,17.26,17.2,17.24,115700.0,10.4923,10.5289,10.4923,10.5167,115700.0
2005-05-09 12:30:00,17.24,17.25,17.21,17.23,89000.0,10.5167,10.5228,10.4984,10.5106,89000.0
2005-05-09 13:00:00,17.23,17.23,17.12,17.19,156700.0,10.5106,10.5106,10.4435,10.4862,156700.0
2005-05-09 13:30:00,17.19,17.21,17.18,17.2,126000.0,10.4862,10.4984,10.4801,10.4923,126000.0
2005-05-09 14:00:00,17.19,17.2,17.15,17.2,235900.0,10.4862,10.4923,10.4618,10.4923,235900.0
2005-05-09 14:30:00,17.2,17.25,17.19,17.22,211500.0,10.4923,10.5228,10.4862,10.5045,211500.0
2005-05-09 15:00:00,17.23,17.23,17.0,17.08,461100.0,10.5106,10.5106,10.3703,10.4191,461100.0
2005-05-09 15:30:00,17.07,17.22,17.07,17.18,491200.0,10.413,10.5045,10.413,10.4801,491200.0
2005-05-10 09:30:00,17.14,17.26,17.07,17.17,207300.0,10.4557,10.5289,10.413,10.474,207300.0
2005-05-10 10:00:00,17.17,17.22,17.13,17.17,265100.0,10.474,10.5045,10.4496,10.474,265100.0
2005-05-10 10:30:00,17.18,17.26,17.17,17.25,406300.0,10.4801,10.5289,10.474,10.5228,406300.0
2005-05-10 11:00:00,17.25,17.27,17.21,17.24,83700.0,10.5228,10.535,10.4984,10.5167,83700.0
2005-05-10 11:30:00,17.25,17.26,17.18,17.2,298500.0,10.5228,10.5289,10.4801,10.4923,298500.0
2005-05-10 12:00:00,17.2,17.24,17.19,17.23,70300.0,10.4923,10.5167,10.4862,10.5106,70300.0
2005-05-10 12:30:00,17.23,17.33,17.23,17.33,67800.0,10.5106,10.5717,10.5106,10.5717,67800.0
2005-05-10 13:00:00,17.33,17.33,17.24,17.29,98500.0,10.5717,10.5717,10.5167,10.5472,98500.0
2005-05-10 13:30:00,17.29,17.29,17.23,17.29,61200.0,10.5472,10.5472,10.5106,10.5472,61200.0
2005-05-10 14:00:00,17.29,17.29,17.24,17.25,57700.0,10.5472,10.5472,10.5167,10.5228,57700.0
2005-05-10 14:30:00,17.26,17.26,17.21,17.24,186100.0,10.5289,10.5289,10.4984,10.5167,186100.0
2005-05-10 15:00:00,17.24,17.27,17.22,17.26,140700.0,10.5167,10.535,10.5045,10.5289,140700.0
2005-05-10 15:30:00,17.25,17.28,17.23,17.27,234600.0,10.5228,10.5411,10.5106,10.535,234600.0
2005-05-11 09:30:00,17.3,17.32,17.18,17.23,117100.0,10.5533,10.5655,10.4801,10.5106,117100.0
2005-05-11 10:00:00,17.24,17.24,17.16,17.2,84200.0,10.5167,10.5167,10.4679,10.4923,84200.0
2005-05-11 10:30:00,17.2,17.28,17.19,17.23,137400.0,10.4923,10.5411,10.4862,10.5106,137400.0
2005-05-11 11:00:00,17.22,17.25,17.2,17.22,71800.0,10.5045,10.5228,10.4923,10.5045,71800.0
2005-05-11 11:30:00,17.22,17.22,17.2,17.21,33600.0,10.5045,10.5045,10.4923,10.4984,33600.0
2005-05-11 12:00:00,17.21,17.26,17.2,17.22,85600.0,10.4984,10.5289,10.4923,10.5045,85600.0
2005-05-11 12:30:00,17.22,17.3,17.2,17.2,40700.0,10.5045,10.5533,10.4923,10.4923,40700.0
2005-05-11 13:00:00,17.2,17.31,17.2,17.28,50200.0,10.4923,10.5594,10.4923,10.5411,50200.0
2005-05-11 13:30:00,17.28,17.28,17.23,17.27,86200.0,10.5411,10.5411,10.5106,10.535,86200.0
2005-05-11 14:00:00,17.27,17.34,17.26,17.31,68200.0,10.535,10.5778,10.5289,10.5594,68200.0
2005-05-11 14:30:00,17.31,17.32,17.27,17.31,149800.0,10.5594,10.5655,10.535,10.5594,149800.0
2005-05-11 15:00:00,17.3,17.34,17.25,17.25,107300.0,10.5533,10.5778,10.5228,10.5228,107300.0
2005-05-11 15:30:00,17.25,17.31,17.24,17.25,158200.0,10.5228,10.5594,10.5167,10.5228,158200.0
2005-05-12 09:30:00,17.27,17.34,17.23,17.25,55800.0,10.535,10.5778,10.5106,10.5228,55800.0
2005-05-12 10:00:00,17.25,17.29,17.22,17.25,76500.0,10.5228,10.5472,10.5045,10.5228,76500.0
2005-05-12 10:30:00,17.26,17.3,17.25,17.3,64400.0,10.5289,10.5533,10.5228,10.5533,64400.0
2005-05-12 11:00:00,17.28,17.33,17.26,17.28,42200.0,10.5411,10.5717,10.5289,10.5411,42200.0
2005-05-12 11:30:00,17.28,17.37,17.25,17.37,263400.0,10.5411,10.5961,10.5228,10.5961,263400.0
2005-05-12 12:00:00,17.37,17.45,17.27,17.36,49700.0,10.5961,10.6449,10.535,10.59,49700.0
2005-05-12 12:30:00,17.36,17.37,17.29,17.3,34700.0,10.59,10.5961,10.5472,10.5533,34700.0
2005-05-12 13:00:00,17.3,17.33,17.29,17.33,26900.0,10.5533,10.5717,10.5472,10.5717,26900.0
2005-05-12 13:30:00,17.33,17.36,17.29,17.31,107500.0,10.5717,10.59,10.5472,10.5594,107500.0
2005-05-12 14:00:00,17.31,17.32,17.25,17.27,142000.0,10.5594,10.5655,10.5228,10.535,142000.0
2005-05-12 14:30:00,17.27,17.3,17.24,17.27,156400.0,10.535,10.5533,10.5167,10.535,156400.0
2005-05-12 15:00:00,17.26,17.28,17.24,17.26,216000.0,10.5289,10.5411,10.5167,10.5289,216000.0
2005-05-12 15:30:00,17.26,17.26,17.08,17.1,292700.0,10.5289,10.5289,10.4191,10.4313,292700.0
2005-05-13 09:30:00,17.17,17.19,17.1,17.17,182100.0,10.474,10.4862,10.4313,10.474,182100.0
2005-05-13 10:00:00,17.16,17.17,17.0,17.02,1007000.0,10.4679,10.474,10.3703,10.3825,1007000.0
2005-05-13 10:30:00,17.01,17.09,17.0,17.06,114000.0,10.3764,10.4252,10.3703,10.4069,114000.0
2005-05-13 11:00:00,17.04,17.06,17.0,17.05,125800.0,10.3947,10.4069,10.3703,10.4008,125800.0
2005-05-13 11:30:00,17.05,17.1,17.03,17.07,173000.0,10.4008,10.4313,10.3886,10.413,173000.0
2005-05-13 12:00:00,17.06,17.06,17.03,17.04,41600.0,10.4069,10.4069,10.3886,10.3947,41600.0
2005-05-13 12:30:00,17.04,17.05,17.0,17.01,99300.0,10.3947,10.4008,10.3703,10.3764,99300.0
2005-05-13 13:00:00,17.0,17.02,16.99,17.0,64400.0,10.3703,10.3825,10.3642,10.3703,64400.0
2005-05-13 13:30:00,17.0,17.02,16.99,17.0,150300.0,10.3703,10.3825,10.3642,10.3703,150300.0
2005-05-13 14:00:00,17.0,17.08,17.0,17.01,168200.0,10.3703,10.4191,10.3703,10.3764,168200.0
2005-05-13 14:30:00,17.01,17.02,16.99,17.0,506400.0,10.3764,10.3825,10.3642,10.3703,506400.0
2005-05-13 15:00:00,17.0,17.26,17.0,17.05,469400.0,10.3703,10.5289,10.3703,10.4008,469400.0
2005-05-13 15:30:00,17.05,17.1,17.02,17.06,210200.0,10.4008,10.4313,10.3825,10.4069,210200.0
2005-05-16 09:30:00,17.06,17.29,17.01,17.19,97900.0,10.4069,10.5472,10.3764,10.4862,97900.0
2005-05-16 10:00:00,17.2,17.28,17.19,17.27,104300.0,10.4923,10.5411,10.4862,10.535,104300.0
2005-05-16 10:30:00,17.26,17.27,17.22,17.23,142900.0,10.5289,10.535,10.5045,10.5106,142900.0
2005-05-16 11:00:00,17.24,17.24,17.19,17.2,77800.0,10.5167,10.5167,10.4862,10.4923,77800.0
2005-05-16 11:30:00,17.21,17.22,17.18,17.19,50900.0,10.4984,10.5045,10.4801,10.4862,50900.0
2005-05-16 12:00:00,17.19,17.21,17.18,17.19,31200.0,10.4862,10.4984,10.4801,10.4862,31200.0
2005-05-16 12:30:00,17.19,17.19,17.09,17.1,149200.0,10.4862,10.4862,10.4252,10.4313,149200.0
2005-05-16 13:00:00,17.1,17.14,17.07,17.13,65900.0,10.4313,10.4557,10.413,10.4496,65900.0
2005-05-16 13:30:00,17.13,17.15,17.1,17.15,105500.0,10.4496,10.4618,10.4313,10.4618,105500.0
2005-05-16 14:00:00,17.14,17.15,17.1,17.1,68000.0,10.4557,10.4618,10.4313,10.4313,68000.0
2005-05-16 14:30:00,17.09,17.11,17.09,17.1,159900.0,10.4252,10.4374,10.4252,10.4313,159900.0
2005-05-16 15:00:00,17.1,17.2,17.07,17.17,328000.0,10.4313,10.4923,10.413,10.474,328000.0
2005-05-16 15:30:00,17.16,17.23,17.16,17.22,270800.0,10.4679,10.5106,10.4679,10.5045,270800.0
2005-05-17 09:30:00,17.25,17.45,17.23,17.29,1041700.0,10.5228,10.6449,10.5106,10.5472,1041700.0
2005-05-17 10:00:00,17.27,17.45,17.27,17.33,653100.0,10.535,10.6449,10.535,10.5717,653100.0
2005-05-17 10:30:00,17.34,17.46,17.33,17.37,94500.0,10.5778,10.651,10.5717,10.5961,94500.0
2005-05-17 11:00:00,17.38,17.49,17.38,17.45,130700.0,10.6022,10.6693,10.6022,10.6449,130700.0
2005-05-17 11:30:00,17.45,17.58,17.43,17.54,104600.0,10.6449,10.7242,10.6327,10.6998,104600.0
2005-05-17 12:00:00,17.53,17.62,17.52,17.56,347800.0,10.6937,10.7486,10.6876,10.712,347800.0
2005-05-17 12:30:00,17.54,17.54,17.42,17.53,170800.0,10.6998,10.6998,10.6266,10.6937,170800.0
2005-05-17 13:00:00,17.52,17.53,17.45,17.48,79700.0,10.6876,10.6937,10.6449,10.6632,79700.0
2005-05-17 13:30:00,17.49,17.52,17.47,17.52,1360900.0,10.6693,10.6876,10.6571,10.6876,1360900.0
2005-05-17 14:00:00,17.52,17.74,17.51,17.74,297400.0,10.6876,10.8218,10.6815,10.8218,297400.0
2005-05-17 14:30:00,17.74,17.96,17.74,17.8,739700.0,10.8218,10.956,10.8218,10.8584,739700.0
2005-05-17 15:00:00,17.8,17.86,17.76,17.85,366500.0,10.8584,10.895,10.834,10.8889,366500.0
2005-05-17 15:30:00,17.85,17.85,17.69,17.71,459400.0,10.8889,10.8889,10.7913,10.8035,459400.0
2005-05-18 09:30:00,17.71,17.83,17.66,17.69,4464500.0,10.8035,10.8767,10.773,10.7913,4464500.0
2005-05-18 10:00:00,17.69,17.84,17.67,17.84,601100.0,10.7913,10.8828,10.7791,10.8828,601100.0
2005-05-18 10:30:00,17.85,17.98,17.83,17.88,262700.0,10.8889,10.9682,10.8767,10.9072,262700.0
2005-05-18 11:00:00,17.88,17.92,17.85,17.91,497800.0,10.9072,10.9316,10.8889,10.9255,497800.0
2005-05-18 11:30:00,17.9,17.98,17.9,17.96,374500.0,10.9194,10.9682,10.9194,10.956,374500.0
2005-05-18 12:00:00,17.95,17.98,17.94,17.97,96900.0,10.9499,10.9682,10.9438,10.9621,96900.0
2005-05-18 12:30:00,17.97,18.11,17.97,18.09,714700.0,10.9621,11.0475,10.9621,11.0353,714700.0
2005-05-18 13:00:00,18.1,18.1,18.02,18.05,177400.0,11.0414,11.0414,10.9926,11.0109,177400.0
2005-05-18 13:30:00,18.05,18.08,17.95,17.95,127300.0,11.0109,11.0292,10.9499,10.9499,127300.0
2005-05-18 14:00:00,17.95,17.96,17.91,17.93,69300.0,10.9499,10.956,10.9255,10.9377,69300.0
2005-05-18 14:30:00,17.92,17.97,17.9,17.94,127800.0,10.9316,10.9621,10.9194,10.9438,127800.0
2005-05-18 15:00:00,17.93,18.02,17.93,17.95,119700.0,10.9377,10.9926,10.9377,10.9499,119700.0
2005-05-18 15:30:00,17.95,17.97,17.91,17.96,244800.0,10.9499,10.9621,10.9255,10.956,244800.0
2005-05-19 09:30:00,17.99,18.09,17.96,18.05,75500.0,10.9743,11.0353,10.956,11.0109,75500.0
2005-05-19 10:00:00,18.05,18.05,17.82,17.91,146400.0,11.0109,11.0109,10.8706,10.9255,146400.0
2005-05-19 10:30:00,17.91,18.0,17.86,18.0,118300.0,10.9255,10.9804,10.895,10.9804,118300.0
2005-05-19 11:00:00,17.99,18.0,17.88,17.9,81200.0,10.9743,10.9804,10.9072,10.9194,81200.0
2005-05-19 11:30:00,17.9,17.91,17.86,17.88,65600.0,10.9194,10.9255,10.895,10.9072,65600.0
2005-05-19 12:00:00,17.88,17.96,17.87,17.88,61100.0,10.9072,10.956,10.9011,10.9072,61100.0
2005-05-19 12:30:00,17.88,17.95,17.88,17.94,63400.0,10.9072,10.9499,10.9072,10.9438,63400.0
2005-05-19 13:00:00,17.94,17.97,17.91,17.91,42600.0,10.9438,10.9621,10.9255,10.9255,42600.0
2005-05-19 13:30:00,17.91,17.92,17.89,17.91,50900.0,10.9255,10.9316,10.9133,10.9255,50900.0
2005-05-19 14:00:00,17.91,17.92,17.85,17.88,70400.0,10.9255,10.9316,10.8889,10.9072,70400.0
2005-05-19 14:30:00,17.88,17.9,17.78,17.86,93800.0,10.9072,10.9194,10.8462,10.895,93800.0
2005-05-19 15:00:00,17.87,17.92,17.86,17.91,134500.0,10.9011,10.9316,10.895,10.9255,134500.0
2005-05-19 15:30:00,17.9,17.97,17.9,17.97,108300.0,10.9194,10.9621,10.9194,10.9621,108300.0
2005-05-20 09:30:00,18.0,18.0,17.89,17.95,142500.0,10.9804,10.9804,10.9133,10.9499,142500.0
2005-05-20 10:00:00,17.95,17.97,17.9,17.94,79000.0,10.9499,10.9621,10.9194,10.9438,79000.0
2005-05-20 10:30:00,17.93,18.03,17.91,18.01,41100.0,10.9377,10.9987,10.9255,10.9865,41100.0
2005-05-20 11:00:00,18.0,18.02,17.92,17.92,44900.0,10.9804,10.9926,10.9316,10.9316,44900.0
2005-05-20 11:30:00,17.91,17.93,17.91,17.92,55100.0,10.9255,10.9377,10.9255,10.9316,55100.0
2005-05-20 12:00:00,17.92,17.95,17.91,17.93,159600.0,10.9316,10.9499,10.9255,10.9377,159600.0
2005-05-20 12:30:00,17.93,17.94,17.91,17.94,73000.0,10.9377,10.9438,10.9255,10.9438,73000.0
2005-05-20 13:00:00,17.94,17.95,17.93,17.94,172200.0,10.9438,10.9499,10.9377,10.9438,172200.0
2005-05-20 13:30:00,17.95,17.96,17.94,17.96,90900.0,10.9499,10.956,10.9438,10.956,90900.0
2005-05-20 14:00:00,17.95,17.97,17.95,17.95,51500.0,10.9499,10.9621,10.9499,10.9499,51500.0
2005-05-20 14:30:00,17.96,17.96,17.93,17.94,56300.0,10.956,10.956,10.9377,10.9438,56300.0
2005-05-20 15:00:00,17.95,17.95,17.94,17.94,60600.0,10.9499,10.9499,10.9438,10.9438,60600.0
2005-05-20 15:30:00,17.95,17.95,17.91,17.93,157100.0,10.9499,10.9499,10.9255,10.9377,157100.0
2005-05-23 09:30:00,17.91,17.98,17.85,17.97,94600.0,10.9255,10.9682,10.8889,10.9621,94600.0
2005-05-23 10:00:00,17.97,17.97,17.91,17.95,42500.0,10.9621,10.9621,10.9255,10.9499,42500.0
2005-05-23 10:30:00,17.95,17.95,17.91,17.93,55200.0,10.9499,10.9499,10.9255,10.9377,55200.0
2005-05-23 11:00:00,17.93,17.95,17.92,17.95,43000.0,10.9377,10.9499,10.9316,10.9499,43000.0
2005-05-23 11:30:00,17.95,17.95,17.91,17.95,72600.0,10.9499,10.9499,10.9255,10.9499,72600.0
2005-05-23 12:00:00,17.95,17.99,17.94,17.94,56300.0,10.9499,10.9743,10.9438,10.9438,56300.0
2005-05-23 12:30:00,17.95,17.97,17.91,17.91,162400.0,10.9499,10.9621,10.9255,10.9255,162400.0
2005-05-23 13:00:00,17.92,18.0,17.87,17.99,174800.0,10.9316,10.9804,10.9011,10.9743,174800.0
2005-05-23 13:30:00,17.99,17.99,17.92,17.93,89300.0,10.9743,10.9743,10.9316,10.9377,89300.0
2005-05-23 14:00:00,17.94,17.96,17.89,17.94,124200.0,10.9438,10.956,10.9133,10.9438,124200.0
2005-05-23 14:30:00,17.95,17.95,17.92,17.94,127300.0,10.9499,10.9499,10.9316,10.9438,127300.0
2005-05-23 15:00:00,17.93,17.97,17.93,17.94,163200.0,10.9377,10.9621,10.9377,10.9438,163200.0
2005-05-23 15:30:00,17.95,17.95,17.85,17.85,176400.0,10.9499,10.9499,10.8889,10.8889,176400.0
2005-05-24 09:30:00,17.79,17.98,17.73,17.88,110400.0,10.8523,10.9682,10.8157,10.9072,110400.0
2005-05-24 10:00:00,17.88,17.94,17.85,17.91,223100.0,10.9072,10.9438,10.8889,10.9255,223100.0
2005-05-24 10:30:00,17.92,17.99,17.91,17.98,92700.0,10.9316,10.9743,10.9255,10.9682,92700.0
2005-05-24 11:00:00,17.99,18.1,17.98,18.08,137100.0,10.9743,11.0414,10.9682,11.0292,137100.0
2005-05-24 11:30:00,18.08,18.1,18.05,18.08,64000.0,11.0292,11.0414,11.0109,11.0292,64000.0
2005-05-24 12:00:00,18.08,18.1,18.05,18.05,86300.0,11.0292,11.0414,11.0109,11.0109,86300.0
2005-05-24 12:30:00,18.05,18.09,18.05,18.06,75100.0,11.0109,11.0353,11.0109,11.017,75100.0
2005-05-24 13:00:00,18.07,18.08,18.04,18.04,58300.0,11.0231,11.0292,11.0048,11.0048,58300.0
2005-05-24 13:30:00,18.04,18.05,18.02,18.02,9900.0,11.0048,11.0109,10.9926,10.9926,9900.0
2005-05-24 14:00:00,18.02,18.04,17.94,17.99,606500.0,10.9926,11.0048,10.9438,10.9743,606500.0
2005-05-24 14:30:00,17.98,18.05,17.95,17.98,207500.0,10.9682,11.0109,10.9499,10.9682,207500.0
2005-05-24 15:00:00,17.99,18.0,17.96,18.0,180100.0,10.9743,10.9804,10.956,10.9804,180100.0
2005-05-24 15:30:00,18.0,18.0,17.97,17.99,288700.0,10.9804,10.9804,10.9621,10.9743,288700.0
2005-05-25 09:30:00,17.92,18.0,17.84,17.85,60800.0,10.9316,10.9804,10.8828,10.8889,60800.0
2005-05-25 10:00:00,17.83,17.94,17.77,17.85,111800.0,10.8767,10.9438,10.8401,10.8889,111800.0
2005-05-25 10:30:00,17.85,17.9,17.82,17.83,62100.0,10.8889,10.9194,10.8706,10.8767,62100.0
2005-05-25 11:00:00,17.82,17.84,17.77,17.81,68400.0,10.8706,10.8828,10.8401,10.8645,68400.0
2005-05-25 11:30:00,17.81,17.83,17.78,17.79,86700.0,10.8645,10.8767,10.8462,10.8523,86700.0
2005-05-25 12:00:00,17.79,17.83,17.77,17.77,50100.0,10.8523,10.8767,10.8401,10.8401,50100.0
2005-05-25 12:30:00,17.77,17.81,17.76,17.76,34700.0,10.8401,10.8645,10.834,10.834,34700.0
2005-05-25 13:00:00,17.76,17.82,17.71,17.71,67500.0,10.834,10.8706,10.8035,10.8035,67500.0
2005-05-25 13:30:00,17.71,17.78,17.71,17.76,32500.0,10.8035,10.8462,10.8035,10.834,32500.0
2005-05-25 14:00:00,17.76,17.82,17.75,17.79,30800.0,10.834,10.8706,10.8279,10.8523,30800.0
2005-05-25 14:30:00,17.79,17.88,17.78,17.86,65600.0,10.8523,10.9072,10.8462,10.895,65600.0
2005-05-25 15:00:00,17.86,17.9,17.83,17.86,48300.0,10.895,10.9194,10.8767,10.895,48300.0
2005-05-25 15:30:00,17.86,17.91,17.85,17.86,70300.0,10.895,10.9255,10.8889,10.895,70300.0
2005-05-26 09:30:00,17.84,17.96,17.84,17.91,60000.0,10.8828,10.956,10.8828,10.9255,60000.0
2005-05-26 10:00:00,17.91,17.99,17.9,17.96,303300.0,10.9255,10.9743,10.9194,10.956,303300.0
2005-05-26 10:30:00,17.96,17.96,17.91,17.93,52700.0,10.956,10.956,10.9255,10.9377,52700.0
2005-05-26 11:00:00,17.92,17.99,17.92,17.96,119500.0,10.9316,10.9743,10.9316,10.956,119500.0
2005-05-26 11:30:00,17.95,17.96,17.92,17.94,33500.0,10.9499,10.956,10.9316,10.9438,33500.0
2005-05-26 12:00:00,17.95,17.96,17.94,17.94,51800.0,10.9499,10.956,10.9438,10.9438,51800.0
2005-05-26 12:30:00,17.95,17.96,17.94,17.96,57000.0,10.9499,10.956,10.9438,10.956,57000.0
2005-05-26 13:00:00,17.96,17.97,17.94,17.97,40200.0,10.956,10.9621,10.9438,10.9621,40200.0
2005-05-26 13:30:00,17.97,17.99,17.96,17.99,32600.0,10.9621,10.9743,10.956,10.9743,32600.0
2005-05-26 14:00:00,17.99,18.05,17.98,18.04,147500.0,10.9743,11.0109,10.9682,11.0048,147500.0
2005-05-26 14:30:00,18.05,18.09,18.0,18.07,130400.0,11.0109,11.0353,10.9804,11.0231,130400.0
2005-05-26 15:00:00,18.06,18.07,18.01,18.05,78000.0,11.017,11.0231,10.9865,11.0109,78000.0
2005-05-26 15:30:00,18.05,18.1,18.03,18.07,194900.0,11.0109,11.0414,10.9987,11.0231,194900.0
2005-05-27 09:30:00,18.03,18.14,17.99,18.05,90500.0,10.9987,11.0658,10.9743,11.0109,90500.0
2005-05-27 10:00:00,18.06,18.08,17.98,18.03,169100.0,11.017,11.0292,10.9682,10.9987,169100.0
2005-05-27 10:30:00,18.04,18.05,17.99,18.05,184500.0,11.0048,11.0109,10.9743,11.0109,184500.0
2005-05-27 11:00:00,18.05,18.08,18.02,18.07,270100.0,11.0109,11.0292,10.9926,11.0231,270100.0
2005-05-27 11:30:00,18.07,18.12,18.07,18.1,128600.0,11.0231,11.0536,11.0231,11.0414,128600.0
2005-05-27 12:00:00,18.1,18.22,18.1,18.21,133400.0,11.0414,11.1146,11.0414,11.1085,133400.0
2005-05-27 12:30:00,18.21,18.42,18.21,18.38,161000.0,11.1085,11.2366,11.1085,11.2122,161000.0
2005-05-27 13:00:00,18.38,18.4,18.27,18.29,222800.0,11.2122,11.2244,11.1451,11.1573,222800.0
2005-05-27 13:30:00,18.29,18.31,18.26,18.28,88800.0,11.1573,11.1695,11.139,11.1512,88800.0
2005-05-27 14:00:00,18.27,18.29,18.24,18.25,77200.0,11.1451,11.1573,11.1268,11.1329,77200.0
2005-05-27 14:30:00,18.25,18.26,18.21,18.25,160600.0,11.1329,11.139,11.1085,11.1329,160600.0
2005-05-27 15:00:00,18.24,18.3,18.21,18.28,613500.0,11.1268,11.1634,11.1085,11.1512,613500.0
2005-05-27 15:30:00,18.28,18.29,18.25,18.25,128500.0,11.1512,11.1573,11.1329,11.1329,128500.0
2005-05-31 09:30:00,18.08,18.27,18.07,18.21,221000.0,11.0292,11.1451,11.0231,11.1085,221000.0
2005-05-31 10:00:00,18.22,18.24,18.19,18.2,193900.0,11.1146,11.1268,11.0963,11.1024,193900.0
2005-05-31 10:30:00,18.2,18.27,18.2,18.22,226100.0,11.1024,11.1451,11.1024,11.1146,226100.0
2005-05-31 11:00:00,18.21,18.24,18.2,18.22,124900.0,11.1085,11.1268,11.1024,11.1146,124900.0
2005-05-31 11:30:00,18.23,18.24,18.21,18.24,91900.0,11.1207,11.1268,11.1085,11.1268,91900.0
2005-05-31 12:00:00,18.25,18.32,18.23,18.32,113500.0,11.1329,11.1756,11.1207,11.1756,113500.0
2005-05-31 12:30:00,18.32,18.35,18.3,18.33,152400.0,11.1756,11.1939,11.1634,11.1817,152400.0
2005-05-31 13:00:00,18.32,18.36,18.31,18.35,144400.0,11.1756,11.2,11.1695,11.1939,144400.0
2005-05-31 13:30:00,18.34,18.34,18.3,18.34,45100.0,11.1878,11.1878,11.1634,11.1878,45100.0
2005-05-31 14:00:00,18.34,18.39,18.33,18.34,157500.0,11.1878,11.2183,11.1817,11.1878,157500.0
2005-05-31 14:30:00,18.35,18.47,18.34,18.45,304100.0,11.1939,11.2671,11.1878,11.2549,304100.0
2005-05-31 15:00:00,18.45,18.53,18.42,18.42,278500.0,11.2549,11.3037,11.2366,11.2366,278500.0
2005-05-31 15:30:00,18.42,18.42,18.33,18.33,280700.0,11.2366,11.2366,11.1817,11.1817,280700.0
2005-06-01 09:30:00,18.37,18.37,18.09,18.22,172200.0,11.2061,11.2061,11.0353,11.1146,172200.0
2005-06-01 10:00:00,18.22,18.35,18.21,18.3,676300.0,11.1146,11.1939,11.1085,11.1634,676300.0
2005-06-01 10:30:00,18.28,18.35,18.27,18.3,198100.0,11.1512,11.1939,11.1451,11.1634,198100.0
2005-06-01 11:00:00,18.3,18.3,18.25,18.26,245900.0,11.1634,11.1634,11.1329,11.139,245900.0
2005-06-01 11:30:00,18.26,18.29,18.23,18.29,241100.0,11.139,11.1573,11.1207,11.1573,241100.0
2005-06-01 12:00:00,18.28,18.31,18.26,18.29,86800.0,11.1512,11.1695,11.139,11.1573,86800.0
2005-06-01 12:30:00,18.28,18.29,18.27,18.28,41200.0,11.1512,11.1573,11.1451,11.1512,41200.0
2005-06-01 13:00:00,18.27,18.28,18.27,18.27,44200.0,11.1451,11.1512,11.1451,11.1451,44200.0
2005-06-01 13:30:00,18.27,18.29,18.26,18.28,107200.0,11.1451,11.1573,11.139,11.1512,107200.0
2005-06-01 14:00:00,18.28,18.3,18.26,18.29,149500.0,11.1512,11.1634,11.139,11.1573,149500.0
2005-06-01 14:30:00,18.28,18.31,18.25,18.26,113900.0,11.1512,11.1695,11.1329,11.139,113900.0
2005-06-01 15:00:00,18.26,18.29,18.26,18.26,52500.0,11.139,11.1573,11.139,11.139,52500.0
2005-06-01 15:30:00,18.26,18.3,18.26,18.3,201200.0,11.139,11.1634,11.139,11.1634,201200.0
2005-06-02 09:30:00,18.34,18.34,18.2,18.23,133200.0,11.1878,11.1878,11.1024,11.1207,133200.0
2005-06-02 10:00:00,18.23,18.32,18.14,18.28,85400.0,11.1207,11.1756,11.0658,11.1512,85400.0
2005-06-02 10:30:00,18.28,18.32,18.23,18.31,173400.0,11.1512,11.1756,11.1207,11.1695,173400.0
2005-06-02 11:00:00,18.31,18.31,18.26,18.27,54600.0,11.1695,11.1695,11.139,11.1451,54600.0
2005-06-02 11:30:00,18.27,18.35,18.26,18.29,66700.0,11.1451,11.1939,11.139,11.1573,66700.0
2005-06-02 12:00:00,18.3,18.35,18.28,18.29,46800.0,11.1634,11.1939,11.1512,11.1573,46800.0
2005-06-02 12:30:00,18.31,18.32,18.27,18.29,67200.0,11.1695,11.1756,11.1451,11.1573,67200.0
2005-06-02 13:00:00,18.29,18.3,18.28,18.3,85900.0,11.1573,11.1634,11.1512,11.1634,85900.0
2005-06-02 13:30:00,18.29,18.3,18.28,18.28,81200.0,11.1573,11.1634,11.1512,11.1512,81200.0
2005-06-02 14:00:00,18.28,18.3,18.28,18.3,295700.0,11.1512,11.1634,11.1512,11.1634,295700.0
2005-06-02 14:30:00,18.3,18.33,18.28,18.3,276300.0,11.1634,11.1817,11.1512,11.1634,276300.0
2005-06-02 15:00:00,18.3,18.3,18.28,18.29,165400.0,11.1634,11.1634,11.1512,11.1573,165400.0
2005-06-02 15:30:00,18.29,18.31,18.28,18.29,240800.0,11.1573,11.1695,11.1512,11.1573,240800.0
2005-06-03 09:30:00,18.25,18.26,18.08,18.11,407800.0,11.1329,11.139,11.0292,11.0475,407800.0
2005-06-03 10:00:00,18.1,18.1,17.98,17.99,455900.0,11.0414,11.0414,10.9682,10.9743,455900.0
2005-06-03 10:30:00,17.99,17.99,17.94,17.95,332100.0,10.9743,10.9743,10.9438,10.9499,332100.0
2005-06-03 11:00:00,17.95,17.98,17.94,17.96,178200.0,10.9499,10.9682,10.9438,10.956,178200.0
2005-06-03 11:30:00,17.96,17.98,17.95,17.97,176000.0,10.956,10.9682,10.9499,10.9621,176000.0
2005-06-03 12:00:00,17.97,17.97,17.95,17.95,88900.0,10.9621,10.9621,10.9499,10.9499,88900.0
2005-06-03 12:30:00,17.95,17.96,17.95,17.95,227700.0,10.9499,10.956,10.9499,10.9499,227700.0
2005-06-03 13:00:00,17.95,17.96,17.94,17.94,120200.0,10.9499,10.956,10.9438,10.9438,120200.0
2005-06-03 13:30:00,17.95,17.95,17.94,17.95,177300.0,10.9499,10.9499,10.9438,10.9499,177300.0
2005-06-03 14:00:00,17.95,17.95,17.94,17.95,435100.0,10.9499,10.9499,10.9438,10.9499,435100.0
2005-06-03 14:30:00,17.95,17.96,17.94,17.96,265800.0,10.9499,10.956,10.9438,10.956,265800.0
2005-06-03 15:00:00,17.96,17.97,17.95,17.96,531000.0,10.956,10.9621,10.9499,10.956,531000.0
2005-06-03 15:30:00,17.95,17.96,17.94,17.94,301400.0,10.9499,10.956,10.9438,10.9438,301400.0
2005-06-06 09:30:00,17.97,18.0,17.87,17.97,92800.0,10.9621,10.9804,10.9011,10.9621,92800.0
2005-06-06 10:00:00,17.97,18.0,17.96,17.99,137100.0,10.9621,10.9804,10.956,10.9743,137100.0
2005-06-06 10:30:00,18.0,18.05,17.99,18.0,230200.0,10.9804,11.0109,10.9743,10.9804,230200.0
2005-06-06 11:00:00,18.01,18.05,18.01,18.05,60200.0,10.9865,11.0109,10.9865,11.0109,60200.0
2005-06-06 11:30:00,18.05,18.11,18.04,18.1,141500.0,11.0109,11.0475,11.0048,11.0414,141500.0
2005-06-06 12:00:00,18.11,18.13,18.09,18.09,73600.0,11.0475,11.0597,11.0353,11.0353,73600.0
2005-06-06 12:30:00,18.1,18.12,18.08,18.12,53700.0,11.0414,11.0536,11.0292,11.0536,53700.0
2005-06-06 13:00:00,18.12,18.12,18.09,18.11,44000.0,11.0536,11.0536,11.0353,11.0475,44000.0
2005-06-06 13:30:00,18.11,18.11,18.09,18.11,61100.0,11.0475,11.0475,11.0353,11.0475,61100.0
2005-06-06 14:00:00,18.11,18.13,18.1,18.11,68400.0,11.0475,11.0597,11.0414,11.0475,68400.0
2005-06-06 14:30:00,18.11,18.13,18.1,18.1,63800.0,11.0475,11.0597,11.0414,11.0414,63800.0
2005-06-06 15:00:00,18.1,18.16,18.08,18.16,124300.0,11.0414,11.078,11.0292,11.078,124300.0
2005-06-06 15:30:00,18.15,18.25,18.15,18.21,157400.0,11.0719,11.1329,11.0719,11.1085,157400.0
2005-06-07 09:30:00,18.2,18.21,18.11,18.15,229200.0,11.1024,11.1085,11.0475,11.0719,229200.0
2005-06-07 10:00:00,18.16,18.2,18.12,18.13,377000.0,11.078,11.1024,11.0536,11.0597,377000.0
2005-06-07 10:30:00,18.14,18.15,18.08,18.13,117500.0,11.0658,11.0719,11.0292,11.0597,117500.0
2005-06-07 11:00:00,18.13,18.15,18.12,18.15,131700.0,11.0597,11.0719,11.0536,11.0719,131700.0
2005-06-07 11:30:00,18.15,18.17,18.14,18.16,57500.0,11.0719,11.0841,11.0658,11.078,57500.0
2005-06-07 12:00:00,18.17,18.17,18.15,18.16,211500.0,11.0841,11.0841,11.0719,11.078,211500.0
2005-06-07 12:30:00,18.16,18.18,18.15,18.16,78400.0,11.078,11.0902,11.0719,11.078,78400.0
2005-06-07 13:00:00,18.16,18.17,18.14,18.16,43400.0,11.078,11.0841,11.0658,11.078,43400.0
2005-06-07 13:30:00,18.16,18.18,18.14,18.16,101700.0,11.078,11.0902,11.0658,11.078,101700.0
2005-06-07 14:00:00,18.15,18.17,18.13,18.15,118700.0,11.0719,11.0841,11.0597,11.0719,118700.0
2005-06-07 14:30:00,18.15,18.2,18.14,18.18,124500.0,11.0719,11.1024,11.0658,11.0902,124500.0
2005-06-07 15:00:00,18.19,18.2,18.15,18.16,76200.0,11.0963,11.1024,11.0719,11.078,76200.0
2005-06-07 15:30:00,18.15,18.16,18.12,18.13,271700.0,11.0719,11.078,11.0536,11.0597,271700.0
2005-06-08 09:30:00,18.2,18.23,18.06,18.22,78200.0,11.1024,11.1207,11.017,11.1146,78200.0
2005-06-08 10:00:00,18.21,18.25,18.12,18.22,384900.0,11.1085,11.1329,11.0536,11.1146,384900.0
2005-06-08 10:30:00,18.23,18.24,18.15,18.24,149600.0,11.1207,11.1268,11.0719,11.1268,149600.0
2005-06-08 11:00:00,18.24,18.25,18.2,18.22,79300.0,11.1268,11.1329,11.1024,11.1146,79300.0
2005-06-08 11:30:00,18.22,18.22,18.2,18.2,44500.0,11.1146,11.1146,11.1024,11.1024,44500.0
2005-06-08 12:00:00,18.2,18.2,18.19,18.2,49800.0,11.1024,11.1024,11.0963,11.1024,49800.0
2005-06-08 12:30:00,18.2,18.2,18.19,18.19,37400.0,11.1024,11.1024,11.0963,11.0963,37400.0
2005-06-08 13:00:00,18.19,18.19,18.17,18.17,38200.0,11.0963,11.0963,11.0841,11.0841,38200.0
2005-06-08 13:30:00,18.18,18.19,18.14,18.19,87100.0,11.0902,11.0963,11.0658,11.0963,87100.0
2005-06-08 14:00:00,18.19,18.19,18.14,18.18,86300.0,11.0963,11.0963,11.0658,11.0902,86300.0
2005-06-08 14:30:00,18.18,18.18,18.15,18.17,60400.0,11.0902,11.0902,11.0719,11.0841,60400.0
2005-06-08 15:00:00,18.17,18.18,18.16,18.17,77600.0,11.0841,11.0902,11.078,11.0841,77600.0
2005-06-08 15:30:00,18.18,18.19,18.15,18.17,321200.0,11.0902,11.0963,11.0719,11.0841,321200.0
2005-06-09 09:30:00,18.18,18.21,18.07,18.18,315500.0,11.0902,11.1085,11.0231,11.0902,315500.0
2005-06-09 10:00:00,18.18,18.2,18.01,18.04,297300.0,11.0902,11.1024,10.9865,11.0048,297300.0
2005-06-09 10:30:00,18.04,18.11,18.04,18.1,149900.0,11.0048,11.0475,11.0048,11.0414,149900.0
2005-06-09 11:00:00,18.1,18.11,18.03,18.07,99800.0,11.0414,11.0475,10.9987,11.0231,99800.0
2005-06-09 11:30:00,18.07,18.1,18.05,18.07,233400.0,11.0231,11.0414,11.0109,11.0231,233400.0
2005-06-09 12:00:00,18.07,18.08,18.04,18.08,47500.0,11.0231,11.0292,11.0048,11.0292,47500.0
2005-06-09 12:30:00,18.08,18.09,18.05,18.05,47000.0,11.0292,11.0353,11.0109,11.0109,47000.0
2005-06-09 13:00:00,18.05,18.06,18.0,18.0,85100.0,11.0109,11.017,10.9804,10.9804,85100.0
2005-06-09 13:30:00,18.0,18.01,17.99,18.0,194400.0,10.9804,10.9865,10.9743,10.9804,194400.0
2005-06-09 14:00:00,17.99,18.0,17.98,17.99,57700.0,10.9743,10.9804,10.9682,10.9743,57700.0
2005-06-09 14:30:00,17.98,18.0,17.97,18.0,115900.0,10.9682,10.9804,10.9621,10.9804,115900.0
2005-06-09 15:00:00,18.0,18.0,17.99,17.99,121400.0,10.9804,10.9804,10.9743,10.9743,121400.0
2005-06-09 15:30:00,18.0,18.01,17.99,18.01,419700.0,10.9804,10.9865,10.9743,10.9865,419700.0
2005-06-10 09:30:00,18.0,18.02,17.98,18.01,148600.0,10.9804,10.9926,10.9682,10.9865,148600.0
2005-06-10 10:00:00,17.99,18.05,17.99,18.01,355800.0,10.9743,11.0109,10.9743,10.9865,355800.0
2005-06-10 10:30:00,18.01,18.03,17.99,18.0,68200.0,10.9865,10.9987,10.9743,10.9804,68200.0
2005-06-10 11:00:00,18.01,18.02,17.98,17.99,31100.0,10.9865,10.9926,10.9682,10.9743,31100.0
2005-06-10 11:30:00,18.0,18.0,17.98,17.99,40600.0,10.9804,10.9804,10.9682,10.9743,40600.0
2005-06-10 12:00:00,17.99,18.01,17.96,17.98,81200.0,10.9743,10.9865,10.956,10.9682,81200.0
2005-06-10 12:30:00,17.99,18.0,17.98,17.99,71200.0,10.9743,10.9804,10.9682,10.9743,71200.0
2005-06-10 13:00:00,17.99,18.0,17.99,17.99,42200.0,10.9743,10.9804,10.9743,10.9743,42200.0
2005-06-10 13:30:00,17.99,18.03,17.99,18.0,372600.0,10.9743,10.9987,10.9743,10.9804,372600.0
2005-06-10 14:00:00,18.0,18.09,17.99,18.02,84900.0,10.9804,11.0353,10.9743,10.9926,84900.0
2005-06-10 14:30:00,18.03,18.03,18.0,18.0,31000.0,10.9987,10.9987,10.9804,10.9804,31000.0
2005-06-10 15:00:00,18.01,18.02,18.0,18.0,37700.0,10.9865,10.9926,10.9804,10.9804,37700.0
2005-06-10 15:30:00,18.01,18.01,17.98,17.99,64100.0,10.9865,10.9865,10.9682,10.9743,64100.0
2005-06-13 09:30:00,17.98,17.99,17.92,17.94,130000.0,10.9682,10.9743,10.9316,10.9438,130000.0
2005-06-13 10:00:00,17.94,17.95,17.92,17.92,89200.0,10.9438,10.9499,10.9316,10.9316,89200.0
2005-06-13 10:30:00,17.92,18.0,17.92,18.0,141800.0,10.9316,10.9804,10.9316,10.9804,141800.0
2005-06-13 11:00:00,18.0,18.15,18.0,18.07,157300.0,10.9804,11.0719,10.9804,11.0231,157300.0
2005-06-13 11:30:00,18.07,18.07,17.99,18.0,109300.0,11.0231,11.0231,10.9743,10.9804,109300.0
2005-06-13 12:00:00,18.0,18.02,17.99,18.0,115800.0,10.9804,10.9926,10.9743,10.9804,115800.0
2005-06-13 12:30:00,18.0,18.0,17.97,18.0,140600.0,10.9804,10.9804,10.9621,10.9804,140600.0
2005-06-13 13:00:00,18.0,18.03,17.95,17.97,83300.0,10.9804,10.9987,10.9499,10.9621,83300.0
2005-06-13 13:30:00,17.97,18.0,17.94,17.98,87900.0,10.9621,10.9804,10.9438,10.9682,87900.0
2005-06-13 14:00:00,17.99,17.99,17.96,17.96,76100.0,10.9743,10.9743,10.956,10.956,76100.0
2005-06-13 14:30:00,17.96,17.99,17.95,17.96,104700.0,10.956,10.9743,10.9499,10.956,104700.0
2005-06-13 15:00:00,17.96,17.97,17.94,17.97,116400.0,10.956,10.9621,10.9438,10.9621,116400.0
2005-06-13 15:30:00,17.97,18.0,17.96,18.0,436800.0,10.9621,10.9804,10.956,10.9804,436800.0
2005-06-14 09:30:00,17.22,18.02,17.05,18.02,72100.0,10.5045,10.9926,10.4008,10.9926,72100.0
2005-06-14 10:00:00,18.02,18.05,18.0,18.0,86900.0,10.9926,11.0109,10.9804,10.9804,86900.0
2005-06-14 10:30:00,18.01,18.09,18.0,18.05,112500.0,10.9865,11.0353,10.9804,11.0109,112500.0
2005-06-14 11:00:00,18.04,18.05,18.02,18.02,42800.0,11.0048,11.0109,10.9926,10.9926,42800.0
2005-06-14 11:30:00,18.03,18.05,18.02,18.03,73300.0,10.9987,11.0109,10.9926,10.9987,73300.0
2005-06-14 12:00:00,18.03,18.07,18.03,18.07,48100.0,10.9987,11.0231,10.9987,11.0231,48100.0
2005-06-14 12:30:00,18.07,18.09,18.05,18.09,35600.0,11.0231,11.0353,11.0109,11.0353,35600.0
2005-06-14 13:00:00,18.08,18.1,18.07,18.09,41000.0,11.0292,11.0414,11.0231,11.0353,41000.0
2005-06-14 13:30:00,18.09,18.15,18.08,18.15,68100.0,11.0353,11.0719,11.0292,11.0719,68100.0
2005-06-14 14:00:00,18.15,18.15,18.11,18.14,158200.0,11.0719,11.0719,11.0475,11.0658,158200.0
2005-06-14 14:30:00,18.14,18.2,18.14,18.19,52900.0,11.0658,11.1024,11.0658,11.0963,52900.0
2005-06-14 15:00:00,18.18,18.23,18.18,18.23,87000.0,11.0902,11.1207,11.0902,11.1207,87000.0
2005-06-14 15:30:00,18.22,18.33,18.22,18.32,238800.0,11.1146,11.1817,11.1146,11.1756,238800.0
2005-06-15 09:30:00,18.3,18.39,18.23,18.31,69000.0,11.1634,11.2183,11.1207,11.1695,69000.0
2005-06-15 10:00:00,18.31,18.34,18.25,18.26,75900.0,11.1695,11.1878,11.1329,11.139,75900.0
2005-06-15 10:30:00,18.26,18.28,18.21,18.24,70600.0,11.139,11.1512,11.1085,11.1268,70600.0
2005-06-15 11:00:00,18.24,18.28,18.23,18.26,53700.0,11.1268,11.1512,11.1207,11.139,53700.0
2005-06-15 11:30:00,18.26,18.29,18.23,18.23,72300.0,11.139,11.1573,11.1207,11.1207,72300.0
2005-06-15 12:00:00,18.23,18.26,18.23,18.25,28800.0,11.1207,11.139,11.1207,11.1329,28800.0
2005-06-15 12:30:00,18.26,18.29,18.26,18.27,40100.0,11.139,11.1573,11.139,11.1451,40100.0
2005-06-15 13:00:00,18.28,18.31,18.27,18.29,42700.0,11.1512,11.1695,11.1451,11.1573,42700.0
2005-06-15 13:30:00,18.29,18.3,18.28,18.29,31800.0,11.1573,11.1634,11.1512,11.1573,31800.0
2005-06-15 14:00:00,18.29,18.29,18.25,18.28,209500.0,11.1573,11.1573,11.1329,11.1512,209500.0
2005-06-15 14:30:00,18.28,18.28,18.25,18.27,76800.0,11.1512,11.1512,11.1329,11.1451,76800.0
2005-06-15 15:00:00,18.27,18.27,18.23,18.24,177800.0,11.1451,11.1451,11.1207,11.1268,177800.0
2005-06-15 15:30:00,18.23,18.27,18.22,18.25,220600.0,11.1207,11.1451,11.1146,11.1329,220600.0
2005-06-16 09:30:00,18.26,18.29,18.17,18.23,61400.0,11.139,11.1573,11.0841,11.1207,61400.0
2005-06-16 10:00:00,18.23,18.3,18.22,18.29,70300.0,11.1207,11.1634,11.1146,11.1573,70300.0
2005-06-16 10:30:00,18.3,18.33,18.27,18.31,109000.0,11.1634,11.1817,11.1451,11.1695,109000.0
2005-06-16 11:00:00,18.31,18.31,18.27,18.29,44300.0,11.1695,11.1695,11.1451,11.1573,44300.0
2005-06-16 11:30:00,18.29,18.3,18.28,18.29,37500.0,11.1573,11.1634,11.1512,11.1573,37500.0
2005-06-16 12:00:00,18.28,18.28,18.21,18.21,90700.0,11.1512,11.1512,11.1085,11.1085,90700.0
2005-06-16 12:30:00,18.22,18.25,18.21,18.21,39700.0,11.1146,11.1329,11.1085,11.1085,39700.0
2005-06-16 13:00:00,18.2,18.28,18.2,18.23,251800.0,11.1024,11.1512,11.1024,11.1207,251800.0
2005-06-16 13:30:00,18.23,18.24,18.21,18.24,34600.0,11.1207,11.1268,11.1085,11.1268,34600.0
2005-06-16 14:00:00,18.24,18.26,18.23,18.24,58600.0,11.1268,11.139,11.1207,11.1268,58600.0
2005-06-16 14:30:00,18.24,18.27,18.24,18.27,63700.0,11.1268,11.1451,11.1268,11.1451,63700.0
2005-06-16 15:00:00,18.28,18.29,18.27,18.27,38600.0,11.1512,11.1573,11.1451,11.1451,38600.0
2005-06-16 15:30:00,18.27,18.28,18.25,18.25,63500.0,11.1451,11.1512,11.1329,11.1329,63500.0
2005-06-17 09:30:00,18.4,18.4,18.17,18.18,821900.0,11.2244,11.2244,11.0841,11.0902,821900.0
2005-06-17 10:00:00,18.17,18.28,18.17,18.24,108500.0,11.0841,11.1512,11.0841,11.1268,108500.0
2005-06-17 10:30:00,18.21,18.32,18.21,18.3,96100.0,11.1085,11.1756,11.1085,11.1634,96100.0
2005-06-17 11:00:00,18.3,18.31,18.26,18.3,45000.0,11.1634,11.1695,11.139,11.1634,45000.0
2005-06-17 11:30:00,18.29,18.32,18.26,18.27,49900.0,11.1573,11.1756,11.139,11.1451,49900.0
2005-06-17 12:00:00,18.28,18.3,18.28,18.29,253100.0,11.1512,11.1634,11.1512,11.1573,253100.0
2005-06-17 12:30:00,18.3,18.3,18.29,18.3,47800.0,11.1634,11.1634,11.1573,11.1634,47800.0
2005-06-17 13:00:00,18.3,18.35,18.29,18.34,55700.0,11.1634,11.1939,11.1573,11.1878,55700.0
2005-06-17 13:30:00,18.34,18.35,18.3,18.34,41000.0,11.1878,11.1939,11.1634,11.1878,41000.0
2005-06-17 14:00:00,18.34,18.37,18.29,18.29,65600.0,11.1878,11.2061,11.1573,11.1573,65600.0
2005-06-17 14:30:00,18.3,18.32,18.29,18.32,33200.0,11.1634,11.1756,11.1573,11.1756,33200.0
2005-06-17 15:00:00,18.32,18.33,18.29,18.32,35800.0,11.1756,11.1817,11.1573,11.1756,35800.0
2005-06-17 15:30:00,18.32,18.4,18.3,18.39,156200.0,11.1756,11.2244,11.1634,11.2183,156200.0
2005-06-20 09:30:00,18.3,18.33,18.22,18.22,46900.0,11.1634,11.1817,11.1146,11.1146,46900.0
2005-06-20 10:00:00,18.22,18.26,18.16,18.19,70000.0,11.1146,11.139,11.078,11.0963,70000.0
2005-06-20 10:30:00,18.19,18.35,18.18,18.31,38400.0,11.0963,11.1939,11.0902,11.1695,38400.0
2005-06-20 11:00:00,18.31,18.31,18.2,18.23,57500.0,11.1695,11.1695,11.1024,11.1207,57500.0
2005-06-20 11:30:00,18.23,18.3,18.22,18.3,29100.0,11.1207,11.1634,11.1146,11.1634,29100.0
2005-06-20 12:00:00,18.31,18.37,18.3,18.32,29200.0,11.1695,11.2061,11.1634,11.1756,29200.0
2005-06-20 12:30:00,18.33,18.35,18.32,18.34,8600.0,11.1817,11.1939,11.1756,11.1878,8600.0
2005-06-20 13:00:00,18.34,18.34,18.32,18.34,20600.0,11.1878,11.1878,11.1756,11.1878,20600.0
2005-06-20 13:30:00,18.33,18.34,18.33,18.33,20200.0,11.1817,11.1878,11.1817,11.1817,20200.0
2005-06-20 14:00:00,18.33,18.36,18.32,18.34,37900.0,11.1817,11.2,11.1756,11.1878,37900.0
2005-06-20 14:30:00,18.34,18.38,18.33,18.36,45900.0,11.1878,11.2122,11.1817,11.2,45900.0
2005-06-20 15:00:00,18.36,18.39,18.34,18.37,59300.0,11.2,11.2183,11.1878,11.2061,59300.0
2005-06-20 15:30:00,18.36,18.37,18.34,18.34,64500.0,11.2,11.2061,11.1878,11.1878,64500.0
2005-06-21 09:30:00,18.35,18.36,18.2,18.36,86800.0,11.1939,11.2,11.1024,11.2,86800.0
2005-06-21 10:00:00,18.33,18.47,18.28,18.46,143000.0,11.1817,11.2671,11.1512,11.261,143000.0
2005-06-21 10:30:00,18.45,18.7,18.45,18.56,158500.0,11.2549,11.4074,11.2549,11.322,158500.0
2005-06-21 11:00:00,18.56,18.64,18.56,18.57,225100.0,11.322,11.3708,11.322,11.3281,225100.0
2005-06-21 11:30:00,18.56,18.62,18.55,18.55,114400.0,11.322,11.3586,11.3159,11.3159,114400.0
2005-06-21 12:00:00,18.55,18.71,18.54,18.69,286300.0,11.3159,11.4135,11.3098,11.4013,286300.0
2005-06-21 12:30:00,18.69,18.72,18.69,18.69,101900.0,11.4013,11.4196,11.4013,11.4013,101900.0
2005-06-21 13:00:00,18.69,18.71,18.66,18.68,171100.0,11.4013,11.4135,11.383,11.3952,171100.0
2005-06-21 13:30:00,18.69,18.71,18.68,18.7,118800.0,11.4013,11.4135,11.3952,11.4074,118800.0
2005-06-21 14:00:00,18.7,18.82,18.7,18.77,205900.0,11.4074,11.4806,11.4074,11.4501,205900.0
2005-06-21 14:30:00,18.77,18.78,18.74,18.76,91600.0,11.4501,11.4562,11.4318,11.444,91600.0
2005-06-21 15:00:00,18.76,18.8,18.7,18.71,137300.0,11.444,11.4684,11.4074,11.4135,137300.0
2005-06-21 15:30:00,18.7,18.75,18.69,18.73,265200.0,11.4074,11.4379,11.4013,11.4257,265200.0
2005-06-22 09:30:00,18.82,18.84,18.53,18.57,121700.0,11.4806,11.4928,11.3037,11.3281,121700.0
2005-06-22 10:00:00,18.56,18.6,18.52,18.55,138600.0,11.322,11.3464,11.2976,11.3159,138600.0
2005-06-22 10:30:00,18.55,18.57,18.5,18.53,102300.0,11.3159,11.3281,11.2854,11.3037,102300.0
2005-06-22 11:00:00,18.53,18.58,18.53,18.57,53900.0,11.3037,11.3342,11.3037,11.3281,53900.0
2005-06-22 11:30:00,18.57,18.59,18.56,18.56,53800.0,11.3281,11.3403,11.322,11.322,53800.0
2005-06-22 12:00:00,18.56,18.64,18.55,18.61,51200.0,11.322,11.3708,11.3159,11.3525,51200.0
2005-06-22 12:30:00,18.62,18.64,18.6,18.61,31000.0,11.3586,11.3708,11.3464,11.3525,31000.0
2005-06-22 13:00:00,18.61,18.7,18.61,18.69,52400.0,11.3525,11.4074,11.3525,11.4013,52400.0
2005-06-22 13:30:00,18.67,18.71,18.67,18.7,39000.0,11.3891,11.4135,11.3891,11.4074,39000.0
2005-06-22 14:00:00,18.7,18.7,18.64,18.64,239200.0,11.4074,11.4074,11.3708,11.3708,239200.0
2005-06-22 14:30:00,18.65,18.68,18.64,18.66,41700.0,11.3769,11.3952,11.3708,11.383,41700.0
2005-06-22 15:00:00,18.67,18.67,18.58,18.6,61600.0,11.3891,11.3891,11.3342,11.3464,61600.0
2005-06-22 15:30:00,18.59,18.62,18.59,18.62,115100.0,11.3403,11.3586,11.3403,11.3586,115100.0
2005-06-23 09:30:00,18.63,18.63,18.52,18.56,62000.0,11.3647,11.3647,11.2976,11.322,62000.0
2005-06-23 10:00:00,18.55,18.56,18.55,18.56,51800.0,11.3159,11.322,11.3159,11.322,51800.0
2005-06-23 10:30:00,18.55,18.63,18.55,18.63,62400.0,11.3159,11.3647,11.3159,11.3647,62400.0
2005-06-23 11:00:00,18.64,18.67,18.61,18.61,30300.0,11.3708,11.3891,11.3525,11.3525,30300.0
2005-06-23 11:30:00,18.61,18.64,18.6,18.61,67200.0,11.3525,11.3708,11.3464,11.3525,67200.0
2005-06-23 12:00:00,18.61,18.62,18.6,18.62,30800.0,11.3525,11.3586,11.3464,11.3586,30800.0
2005-06-23 12:30:00,18.62,18.65,18.61,18.63,55200.0,11.3586,11.3769,11.3525,11.3647,55200.0
2005-06-23 13:00:00,18.62,18.64,18.6,18.6,57300.0,11.3586,11.3708,11.3464,11.3464,57300.0
2005-06-23 13:30:00,18.6,18.61,18.54,18.55,87500.0,11.3464,11.3525,11.3098,11.3159,87500.0
2005-06-23 14:00:00,18.55,18.57,18.54,18.56,114400.0,11.3159,11.3281,11.3098,11.322,114400.0
2005-06-23 14:30:00,18.55,18.56,18.5,18.5,85200.0,11.3159,11.322,11.2854,11.2854,85200.0
2005-06-23 15:00:00,18.51,18.51,18.5,18.51,92000.0,11.2915,11.2915,11.2854,11.2915,92000.0
2005-06-23 15:30:00,18.51,18.54,18.49,18.52,166400.0,11.2915,11.3098,11.2793,11.2976,166400.0
2005-06-24 09:30:00,18.52,18.55,18.31,18.54,63500.0,11.2976,11.3159,11.1695,11.3098,63500.0
2005-06-24 10:00:00,18.5,18.51,18.44,18.45,70500.0,11.2854,11.2915,11.2488,11.2549,70500.0
2005-06-24 10:30:00,18.46,18.46,18.44,18.44,37100.0,11.261,11.261,11.2488,11.2488,37100.0
2005-06-24 11:00:00,18.44,18.45,18.43,18.44,56900.0,11.2488,11.2549,11.2427,11.2488,56900.0
2005-06-24 11:30:00,18.45,18.45,18.42,18.43,41100.0,11.2549,11.2549,11.2366,11.2427,41100.0
2005-06-24 12:00:00,18.44,18.48,18.44,18.47,34100.0,11.2488,11.2732,11.2488,11.2671,34100.0
2005-06-24 12:30:00,18.46,18.47,18.45,18.45,12200.0,11.261,11.2671,11.2549,11.2549,12200.0
2005-06-24 13:00:00,18.46,18.49,18.45,18.46,18400.0,11.261,11.2793,11.2549,11.261,18400.0
2005-06-24 13:30:00,18.46,18.47,18.42,18.42,68800.0,11.261,11.2671,11.2366,11.2366,68800.0
2005-06-24 14:00:00,18.42,18.44,18.42,18.42,46300.0,11.2366,11.2488,11.2366,11.2366,46300.0
2005-06-24 14:30:00,18.4,18.41,18.32,18.33,132600.0,11.2244,11.2305,11.1756,11.1817,132600.0
2005-06-24 15:00:00,18.34,18.37,18.33,18.37,74900.0,11.1878,11.2061,11.1817,11.2061,74900.0
2005-06-24 15:30:00,18.37,18.38,18.35,18.35,62400.0,11.2061,11.2122,11.1939,11.1939,62400.0
2005-06-27 09:30:00,18.28,18.34,18.23,18.29,166100.0,11.1512,11.1878,11.1207,11.1573,166100.0
2005-06-27 10:00:00,18.29,18.32,18.21,18.27,109800.0,11.1573,11.1756,11.1085,11.1451,109800.0
2005-06-27 10:30:00,18.28,18.29,18.21,18.22,211400.0,11.1512,11.1573,11.1085,11.1146,211400.0
2005-06-27 11:00:00,18.22,18.24,18.21,18.22,168700.0,11.1146,11.1268,11.1085,11.1146,168700.0
2005-06-27 11:30:00,18.23,18.23,18.21,18.22,89600.0,11.1207,11.1207,11.1085,11.1146,89600.0
2005-06-27 12:00:00,18.22,18.22,18.19,18.21,440000.0,11.1146,11.1146,11.0963,11.1085,440000.0
2005-06-27 12:30:00,18.21,18.21,18.2,18.21,97900.0,11.1085,11.1085,11.1024,11.1085,97900.0
2005-06-27 13:00:00,18.21,18.22,18.2,18.21,197300.0,11.1085,11.1146,11.1024,11.1085,197300.0
2005-06-27 13:30:00,18.21,18.21,18.2,18.2,110400.0,11.1085,11.1085,11.1024,11.1024,110400.0
2005-06-27 14:00:00,18.21,18.22,18.2,18.22,171700.0,11.1085,11.1146,11.1024,11.1146,171700.0
2005-06-27 14:30:00,18.22,18.25,18.21,18.25,296100.0,11.1146,11.1329,11.1085,11.1329,296100.0
2005-06-27 15:00:00,18.25,18.27,18.24,18.25,148300.0,11.1329,11.1451,11.1268,11.1329,148300.0
2005-06-27 15:30:00,18.25,18.26,18.21,18.21,287400.0,11.1329,11.139,11.1085,11.1085,287400.0
2005-06-28 09:30:00,18.2,18.2,18.11,18.12,488800.0,11.1024,11.1024,11.0475,11.0536,488800.0
2005-06-28 10:00:00,18.11,18.2,18.11,18.16,325400.0,11.0475,11.1024,11.0475,11.078,325400.0
2005-06-28 10:30:00,18.16,18.17,18.15,18.16,233100.0,11.078,11.0841,11.0719,11.078,233100.0
2005-06-28 11:00:00,18.16,18.18,18.15,18.17,207200.0,11.078,11.0902,11.0719,11.0841,207200.0
2005-06-28 11:30:00,18.17,18.19,18.17,18.18,129700.0,11.0841,11.0963,11.0841,11.0902,129700.0
2005-06-28 12:00:00,18.18,18.19,18.18,18.19,71900.0,11.0902,11.0963,11.0902,11.0963,71900.0
2005-06-28 12:30:00,18.18,18.19,18.18,18.19,140000.0,11.0902,11.0963,11.0902,11.0963,140000.0
2005-06-28 13:00:00,18.19,18.19,18.18,18.19,199600.0,11.0963,11.0963,11.0902,11.0963,199600.0
2005-06-28 13:30:00,18.19,18.2,18.17,18.19,165700.0,11.0963,11.1024,11.0841,11.0963,165700.0
2005-06-28 14:00:00,18.19,18.19,18.17,18.18,97700.0,11.0963,11.0963,11.0841,11.0902,97700.0
2005-06-28 14:30:00,18.18,18.18,18.17,18.18,89200.0,11.0902,11.0902,11.0841,11.0902,89200.0
2005-06-28 15:00:00,18.18,18.18,18.15,18.16,176300.0,11.0902,11.0902,11.0719,11.078,176300.0
2005-06-28 15:30:00,18.16,18.25,18.16,18.22,461900.0,11.078,11.1329,11.078,11.1146,461900.0
2005-06-29 09:30:00,18.22,18.3,18.22,18.24,330100.0,11.1146,11.1634,11.1146,11.1268,330100.0
2005-06-29 10:00:00,18.25,18.26,18.23,18.26,185700.0,11.1329,11.139,11.1207,11.139,185700.0
2005-06-29 10:30:00,18.25,18.26,18.24,18.24,255000.0,11.1329,11.139,11.1268,11.1268,255000.0
2005-06-29 11:00:00,18.25,18.26,18.24,18.25,81200.0,11.1329,11.139,11.1268,11.1329,81200.0
2005-06-29 11:30:00,18.25,18.25,18.22,18.24,184300.0,11.1329,11.1329,11.1146,11.1268,184300.0
2005-06-29 12:00:00,18.24,18.25,18.23,18.24,137800.0,11.1268,11.1329,11.1207,11.1268,137800.0
2005-06-29 12:30:00,18.24,18.25,18.23,18.25,100900.0,11.1268,11.1329,11.1207,11.1329,100900.0
2005-06-29 13:00:00,18.25,18.28,18.24,18.28,74300.0,11.1329,11.1512,11.1268,11.1512,74300.0
2005-06-29 13:30:00,18.28,18.28,18.23,18.24,57200.0,11.1512,11.1512,11.1207,11.1268,57200.0
2005-06-29 14:00:00,18.24,18.24,18.21,18.24,93900.0,11.1268,11.1268,11.1085,11.1268,93900.0
2005-06-29 14:30:00,18.24,18.25,18.21,18.21,81800.0,11.1268,11.1329,11.1085,11.1085,81800.0
2005-06-29 15:00:00,18.21,18.25,18.2,18.23,65000.0,11.1085,11.1329,11.1024,11.1207,65000.0
2005-06-29 15:30:00,18.24,18.26,18.23,18.24,154900.0,11.1268,11.139,11.1207,11.1268,154900.0
2005-06-30 09:30:00,18.3,18.49,18.3,18.39,237600.0,11.1634,11.2793,11.1634,11.2183,237600.0
2005-06-30 10:00:00,18.39,18.44,18.36,18.4,193000.0,11.2183,11.2488,11.2,11.2244,193000.0
2005-06-30 10:30:00,18.38,18.44,18.38,18.41,94700.0,11.2122,11.2488,11.2122,11.2305,94700.0
2005-06-30 11:00:00,18.42,18.42,18.36,18.38,185200.0,11.2366,11.2366,11.2,11.2122,185200.0
2005-06-30 11:30:00,18.39,18.44,18.37,18.41,313000.0,11.2183,11.2488,11.2061,11.2305,313000.0
2005-06-30 12:00:00,18.41,18.41,18.39,18.41,143400.0,11.2305,11.2305,11.2183,11.2305,143400.0
2005-06-30 12:30:00,18.41,18.41,18.39,18.39,78900.0,11.2305,11.2305,11.2183,11.2183,78900.0
2005-06-30 13:00:00,18.4,18.4,18.37,18.37,41200.0,11.2244,11.2244,11.2061,11.2061,41200.0
2005-06-30 13:30:00,18.37,18.39,18.34,18.38,132700.0,11.2061,11.2183,11.1878,11.2122,132700.0
2005-06-30 14:00:00,18.39,18.42,18.32,18.33,144800.0,11.2183,11.2366,11.1756,11.1817,144800.0
2005-06-30 14:30:00,18.33,18.34,18.26,18.32,181700.0,11.1817,11.1878,11.139,11.1756,181700.0
2005-06-30 15:00:00,18.31,18.36,18.3,18.32,229300.0,11.1695,11.2,11.1634,11.1756,229300.0
2005-06-30 15:30:00,18.31,18.35,18.26,18.32,315000.0,11.1695,11.1939,11.139,11.1756,315000.0
2005-07-01 09:30:00,18.44,18.44,18.3,18.35,195700.0,11.2488,11.2488,11.1634,11.1939,195700.0
2005-07-01 10:00:00,18.32,18.39,18.3,18.32,294200.0,11.1756,11.2183,11.1634,11.1756,294200.0
2005-07-01 10:30:00,18.32,18.38,18.31,18.36,89100.0,11.1756,11.2122,11.1695,11.2,89100.0
2005-07-01 11:00:00,18.37,18.54,18.35,18.54,1099300.0,11.2061,11.3098,11.1939,11.3098,1099300.0
2005-07-01 11:30:00,18.55,18.56,18.44,18.48,42300.0,11.3159,11.322,11.2488,11.2732,42300.0
2005-07-01 12:00:00,18.49,18.53,18.48,18.53,30400.0,11.2793,11.3037,11.2732,11.3037,30400.0
2005-07-01 12:30:00,18.53,18.54,18.49,18.52,76400.0,11.3037,11.3098,11.2793,11.2976,76400.0
2005-07-01 13:00:00,18.51,18.56,18.47,18.55,26500.0,11.2915,11.322,11.2671,11.3159,26500.0
2005-07-01 13:30:00,18.54,18.57,18.53,18.56,126600.0,11.3098,11.3281,11.3037,11.322,126600.0
2005-07-01 14:00:00,18.55,18.56,18.53,18.54,48200.0,11.3159,11.322,11.3037,11.3098,48200.0
2005-07-01 14:30:00,18.54,18.62,18.54,18.61,80500.0,11.3098,11.3586,11.3098,11.3525,80500.0
2005-07-01 15:00:00,18.61,18.63,18.56,18.59,45100.0,11.3525,11.3647,11.322,11.3403,45100.0
2005-07-01 15:30:00,18.59,18.65,18.58,18.63,101100.0,11.3403,11.3769,11.3342,11.3647,101100.0
2005-07-05 09:30:00,18.66,18.68,18.46,18.65,122900.0,11.383,11.3952,11.261,11.3769,122900.0
2005-07-05 10:00:00,18.65,18.9,18.6,18.79,155800.0,11.3769,11.5294,11.3464,11.4623,155800.0
2005-07-05 10:30:00,18.8,18.94,18.74,18.9,498700.0,11.4684,11.5538,11.4318,11.5294,498700.0
2005-07-05 11:00:00,18.91,18.96,18.86,18.88,382200.0,11.5355,11.566,11.505,11.5172,382200.0
2005-07-05 11:30:00,18.88,18.92,18.87,18.91,89600.0,11.5172,11.5416,11.5111,11.5355,89600.0
2005-07-05 12:00:00,18.9,18.94,18.85,18.91,83000.0,11.5294,11.5538,11.4989,11.5355,83000.0
2005-07-05 12:30:00,18.91,18.98,18.91,18.97,119200.0,11.5355,11.5782,11.5355,11.5721,119200.0
2005-07-05 13:00:00,18.97,19.05,18.96,18.99,105700.0,11.5721,11.6209,11.566,11.5843,105700.0
2005-07-05 13:30:00,18.99,19.03,18.95,19.01,87300.0,11.5843,11.6087,11.5599,11.5965,87300.0
2005-07-05 14:00:00,19.02,19.02,18.94,18.96,53900.0,11.6026,11.6026,11.5538,11.566,53900.0
2005-07-05 14:30:00,18.97,19.06,18.95,19.05,95900.0,11.5721,11.627,11.5599,11.6209,95900.0
2005-07-05 15:00:00,19.05,19.12,19.04,19.1,345900.0,11.6209,11.6636,11.6148,11.6514,345900.0
2005-07-05 15:30:00,19.1,19.15,19.08,19.13,273200.0,11.6514,11.6819,11.6392,11.6697,273200.0
2005-07-06 09:30:00,19.11,19.2,19.11,19.17,297800.0,11.6575,11.7124,11.6575,11.6941,297800.0
2005-07-06 10:00:00,19.17,19.25,19.17,19.21,173900.0,11.6941,11.7429,11.6941,11.7185,173900.0
2005-07-06 10:30:00,19.21,19.32,19.2,19.32,203300.0,11.7185,11.7856,11.7124,11.7856,203300.0
2005-07-06 11:00:00,19.32,19.33,19.24,19.25,198200.0,11.7856,11.7917,11.7368,11.7429,198200.0
2005-07-06 11:30:00,19.25,19.3,19.25,19.28,146400.0,11.7429,11.7734,11.7429,11.7612,146400.0
2005-07-06 12:00:00,19.28,19.36,19.27,19.32,291500.0,11.7612,11.81,11.7551,11.7856,291500.0
2005-07-06 12:30:00,19.32,19.34,19.25,19.34,143400.0,11.7856,11.7978,11.7429,11.7978,143400.0
2005-07-06 13:00:00,19.33,19.34,19.27,19.31,333000.0,11.7917,11.7978,11.7551,11.7795,333000.0
2005-07-06 13:30:00,19.31,19.38,19.3,19.36,165900.0,11.7795,11.8222,11.7734,11.81,165900.0
2005-07-06 14:00:00,19.36,19.37,19.29,19.3,160400.0,11.81,11.8161,11.7673,11.7734,160400.0
2005-07-06 14:30:00,19.3,19.33,19.28,19.32,289400.0,11.7734,11.7917,11.7612,11.7856,289400.0
2005-07-06 15:00:00,19.33,19.33,19.25,19.28,391600.0,11.7917,11.7917,11.7429,11.7612,391600.0
2005-07-06 15:30:00,19.29,19.29,19.23,19.25,381000.0,11.7673,11.7673,11.7307,11.7429,381000.0
2005-07-07 09:30:00,19.0,19.06,18.75,18.75,161800.0,11.5904,11.627,11.4379,11.4379,161800.0
2005-07-07 10:00:00,18.76,19.01,18.76,19.0,211800.0,11.444,11.5965,11.444,11.5904,211800.0
2005-07-07 10:30:00,18.99,19.01,18.97,18.98,397200.0,11.5843,11.5965,11.5721,11.5782,397200.0
2005-07-07 11:00:00,18.98,18.99,18.9,18.98,121800.0,11.5782,11.5843,11.5294,11.5782,121800.0
2005-07-07 11:30:00,18.99,19.1,18.98,19.1,508100.0,11.5843,11.6514,11.5782,11.6514,508100.0
2005-07-07 12:00:00,19.1,19.13,19.06,19.1,123400.0,11.6514,11.6697,11.627,11.6514,123400.0
2005-07-07 12:30:00,19.1,19.14,19.09,19.09,50500.0,11.6514,11.6758,11.6453,11.6453,50500.0
2005-07-07 13:00:00,19.09,19.12,19.09,19.1,38100.0,11.6453,11.6636,11.6453,11.6514,38100.0
2005-07-07 13:30:00,19.09,19.12,19.05,19.06,156300.0,11.6453,11.6636,11.6209,11.627,156300.0
2005-07-07 14:00:00,19.06,19.07,19.04,19.05,59900.0,11.627,11.6331,11.6148,11.6209,59900.0
2005-07-07 14:30:00,19.06,19.1,19.03,19.09,67600.0,11.627,11.6514,11.6087,11.6453,67600.0
2005-07-07 15:00:00,19.09,19.12,19.06,19.07,95300.0,11.6453,11.6636,11.627,11.6331,95300.0
2005-07-07 15:30:00,19.07,19.1,19.05,19.08,227900.0,11.6331,11.6514,11.6209,11.6392,227900.0
2005-07-08 09:30:00,19.09,19.18,19.05,19.11,103600.0,11.6453,11.7002,11.6209,11.6575,103600.0
2005-07-08 10:00:00,19.1,19.1,19.0,19.01,80400.0,11.6514,11.6514,11.5904,11.5965,80400.0
2005-07-08 10:30:00,19.01,19.07,19.01,19.04,185600.0,11.5965,11.6331,11.5965,11.6148,185600.0
2005-07-08 11:00:00,19.03,19.04,18.99,19.01,44900.0,11.6087,11.6148,11.5843,11.5965,44900.0
2005-07-08 11:30:00,18.99,19.02,18.99,19.01,124100.0,11.5843,11.6026,11.5843,11.5965,124100.0
2005-07-08 12:00:00,19.02,19.04,19.01,19.03,178000.0,11.6026,11.6148,11.5965,11.6087,178000.0
2005-07-08 12:30:00,19.04,19.05,19.02,19.02,57500.0,11.6148,11.6209,11.6026,11.6026,57500.0
2005-07-08 13:00:00,19.01,19.02,19.01,19.01,49300.0,11.5965,11.6026,11.5965,11.5965,49300.0
2005-07-08 13:30:00,19.02,19.02,18.98,18.99,127700.0,11.6026,11.6026,11.5782,11.5843,127700.0
2005-07-08 14:00:00,18.99,19.02,18.98,19.01,82500.0,11.5843,11.6026,11.5782,11.5965,82500.0
2005-07-08 14:30:00,19.01,19.02,19.0,19.01,110200.0,11.5965,11.6026,11.5904,11.5965,110200.0
2005-07-08 15:00:00,19.01,19.01,18.99,19.0,191400.0,11.5965,11.5965,11.5843,11.5904,191400.0
2005-07-08 15:30:00,18.99,19.05,18.99,18.99,269700.0,11.5843,11.6209,11.5843,11.5843,269700.0
2005-07-11 09:30:00,19.19,19.34,19.11,19.2,132700.0,11.7063,11.7978,11.6575,11.7124,132700.0
2005-07-11 10:00:00,19.19,19.34,19.04,19.34,81100.0,11.7063,11.7978,11.6148,11.7978,81100.0
2005-07-11 10:30:00,19.34,19.37,19.27,19.36,98600.0,11.7978,11.8161,11.7551,11.81,98600.0
2005-07-11 11:00:00,19.37,19.5,19.33,19.45,199300.0,11.8161,11.8954,11.7917,11.8649,199300.0
2005-07-11 11:30:00,19.45,19.48,19.44,19.48,99500.0,11.8649,11.8832,11.8588,11.8832,99500.0
2005-07-11 12:00:00,19.49,19.52,19.3,19.3,272800.0,11.8893,11.9076,11.7734,11.7734,272800.0
2005-07-11 12:30:00,19.31,19.33,19.28,19.28,50200.0,11.7795,11.7917,11.7612,11.7612,50200.0
2005-07-11 13:00:00,19.29,19.31,19.27,19.3,88500.0,11.7673,11.7795,11.7551,11.7734,88500.0
2005-07-11 13:30:00,19.29,19.3,19.27,19.29,41500.0,11.7673,11.7734,11.7551,11.7673,41500.0
2005-07-11 14:00:00,19.29,19.32,19.28,19.29,64500.0,11.7673,11.7856,11.7612,11.7673,64500.0
2005-07-11 14:30:00,19.29,19.32,19.28,19.28,112400.0,11.7673,11.7856,11.7612,11.7612,112400.0
2005-07-11 15:00:00,19.29,19.3,19.26,19.29,100100.0,11.7673,11.7734,11.749,11.7673,100100.0
2005-07-11 15:30:00,19.29,19.32,19.28,19.29,227800.0,11.7673,11.7856,11.7612,11.7673,227800.0
2005-07-12 09:30:00,19.32,19.33,19.18,19.3,604000.0,11.7856,11.7917,11.7002,11.7734,604000.0
2005-07-12 10:00:00,19.3,19.38,19.24,19.37,189300.0,11.7734,11.8222,11.7368,11.8161,189300.0
2005-07-12 10:30:00,19.37,19.39,19.33,19.35,1048300.0,11.8161,11.8283,11.7917,11.8039,1048300.0
2005-07-12 11:00:00,19.35,19.35,19.28,19.31,234600.0,11.8039,11.8039,11.7612,11.7795,234600.0
2005-07-12 11:30:00,19.31,19.32,19.29,19.31,94400.0,11.7795,11.7856,11.7673,11.7795,94400.0
2005-07-12 12:00:00,19.32,19.32,19.29,19.32,47500.0,11.7856,11.7856,11.7673,11.7856,47500.0
2005-07-12 12:30:00,19.31,19.33,19.3,19.32,196500.0,11.7795,11.7917,11.7734,11.7856,196500.0
2005-07-12 13:00:00,19.32,19.35,19.3,19.3,118800.0,11.7856,11.8039,11.7734,11.7734,118800.0
2005-07-12 13:30:00,19.31,19.31,19.25,19.3,75900.0,11.7795,11.7795,11.7429,11.7734,75900.0
2005-07-12 14:00:00,19.31,19.33,19.27,19.27,98600.0,11.7795,11.7917,11.7551,11.7551,98600.0
2005-07-12 14:30:00,19.27,19.3,19.26,19.3,80600.0,11.7551,11.7734,11.749,11.7734,80600.0
2005-07-12 15:00:00,19.3,19.33,19.28,19.3,189500.0,11.7734,11.7917,11.7612,11.7734,189500.0
2005-07-12 15:30:00,19.3,19.34,19.25,19.3,158900.0,11.7734,11.7978,11.7429,11.7734,158900.0
2005-07-13 09:30:00,19.34,19.35,19.24,19.29,250300.0,11.7978,11.8039,11.7368,11.7673,250300.0
2005-07-13 10:00:00,19.3,19.31,19.24,19.3,138900.0,11.7734,11.7795,11.7368,11.7734,138900.0
2005-07-13 10:30:00,19.29,19.32,19.27,19.31,128300.0,11.7673,11.7856,11.7551,11.7795,128300.0
2005-07-13 11:00:00,19.3,19.33,19.27,19.29,287600.0,11.7734,11.7917,11.7551,11.7673,287600.0
2005-07-13 11:30:00,19.3,19.3,19.27,19.28,59900.0,11.7734,11.7734,11.7551,11.7612,59900.0
2005-07-13 12:00:00,19.29,19.32,19.28,19.3,93600.0,11.7673,11.7856,11.7612,11.7734,93600.0
2005-07-13 12:30:00,19.29,19.3,19.27,19.3,34600.0,11.7673,11.7734,11.7551,11.7734,34600.0
2005-07-13 13:00:00,19.3,19.3,19.28,19.3,105000.0,11.7734,11.7734,11.7612,11.7734,105000.0
2005-07-13 13:30:00,19.29,19.34,19.29,19.33,237100.0,11.7673,11.7978,11.7673,11.7917,237100.0
2005-07-13 14:00:00,19.33,19.33,19.29,19.3,189800.0,11.7917,11.7917,11.7673,11.7734,189800.0
2005-07-13 14:30:00,19.29,19.31,19.28,19.3,60900.0,11.7673,11.7795,11.7612,11.7734,60900.0
2005-07-13 15:00:00,19.29,19.32,19.27,19.31,178600.0,11.7673,11.7856,11.7551,11.7795,178600.0
2005-07-13 15:30:00,19.32,19.36,19.3,19.35,196700.0,11.7856,11.81,11.7734,11.8039,196700.0
2005-07-14 09:30:00,19.33,19.45,19.28,19.32,226900.0,11.7917,11.8649,11.7612,11.7856,226900.0
2005-07-14 10:00:00,19.3,19.38,19.28,19.36,123300.0,11.7734,11.8222,11.7612,11.81,123300.0
2005-07-14 10:30:00,19.36,19.37,19.32,19.32,101400.0,11.81,11.8161,11.7856,11.7856,101400.0
2005-07-14 11:00:00,19.33,19.4,19.24,19.26,104300.0,11.7917,11.8344,11.7368,11.749,104300.0
2005-07-14 11:30:00,19.27,19.32,19.27,19.3,79000.0,11.7551,11.7856,11.7551,11.7734,79000.0
2005-07-14 12:00:00,19.29,19.35,19.29,19.35,76000.0,11.7673,11.8039,11.7673,11.8039,76000.0
2005-07-14 12:30:00,19.35,19.4,19.31,19.34,145100.0,11.8039,11.8344,11.7795,11.7978,145100.0
2005-07-14 13:00:00,19.33,19.42,19.31,19.31,99200.0,11.7917,11.8466,11.7795,11.7795,99200.0
2005-07-14 13:30:00,19.32,19.34,19.29,19.31,47100.0,11.7856,11.7978,11.7673,11.7795,47100.0
2005-07-14 14:00:00,19.31,19.34,19.31,19.32,31000.0,11.7795,11.7978,11.7795,11.7856,31000.0
2005-07-14 14:30:00,19.33,19.34,19.29,19.31,54800.0,11.7917,11.7978,11.7673,11.7795,54800.0
2005-07-14 15:00:00,19.31,19.38,19.3,19.34,65300.0,11.7795,11.8222,11.7734,11.7978,65300.0
2005-07-14 15:30:00,19.32,19.34,19.29,19.33,105600.0,11.7856,11.7978,11.7673,11.7917,105600.0
2005-07-15 09:30:00,19.33,19.35,19.3,19.3,130400.0,11.7917,11.8039,11.7734,11.7734,130400.0
2005-07-15 10:00:00,19.3,19.31,19.24,19.27,77500.0,11.7734,11.7795,11.7368,11.7551,77500.0
2005-07-15 10:30:00,19.28,19.3,19.26,19.28,40800.0,11.7612,11.7734,11.749,11.7612,40800.0
2005-07-15 11:00:00,19.28,19.33,19.27,19.3,56400.0,11.7612,11.7917,11.7551,11.7734,56400.0
2005-07-15 11:30:00,19.3,19.31,19.21,19.26,39300.0,11.7734,11.7795,11.7185,11.749,39300.0
2005-07-15 12:00:00,19.27,19.27,19.22,19.25,27000.0,11.7551,11.7551,11.7246,11.7429,27000.0
2005-07-15 12:30:00,19.26,19.28,19.24,19.25,28500.0,11.749,11.7612,11.7368,11.7429,28500.0
2005-07-15 13:00:00,19.24,19.25,19.22,19.24,24700.0,11.7368,11.7429,11.7246,11.7368,24700.0
2005-07-15 13:30:00,19.23,19.27,19.23,19.25,35000.0,11.7307,11.7551,11.7307,11.7429,35000.0
2005-07-15 14:00:00,19.24,19.28,19.23,19.27,50700.0,11.7368,11.7612,11.7307,11.7551,50700.0
2005-07-15 14:30:00,19.27,19.29,19.22,19.28,69600.0,11.7551,11.7673,11.7246,11.7612,69600.0
2005-07-15 15:00:00,19.28,19.28,19.22,19.23,84900.0,11.7612,11.7612,11.7246,11.7307,84900.0
2005-07-15 15:30:00,19.23,19.25,19.23,19.25,54900.0,11.7307,11.7429,11.7307,11.7429,54900.0
2005-07-18 09:30:00,19.24,19.35,19.23,19.28,89300.0,11.7368,11.8039,11.7307,11.7612,89300.0
2005-07-18 10:00:00,19.27,19.29,19.26,19.28,72900.0,11.7551,11.7673,11.749,11.7612,72900.0
2005-07-18 10:30:00,19.29,19.33,19.27,19.31,92800.0,11.7673,11.7917,11.7551,11.7795,92800.0
2005-07-18 11:00:00,19.31,19.34,19.29,19.32,135100.0,11.7795,11.7978,11.7673,11.7856,135100.0
2005-07-18 11:30:00,19.32,19.32,19.28,19.29,57600.0,11.7856,11.7856,11.7612,11.7673,57600.0
2005-07-18 12:00:00,19.29,19.3,19.28,19.28,53100.0,11.7673,11.7734,11.7612,11.7612,53100.0
2005-07-18 12:30:00,19.27,19.3,19.27,19.29,33100.0,11.7551,11.7734,11.7551,11.7673,33100.0
2005-07-18 13:00:00,19.3,19.34,19.29,19.3,73700.0,11.7734,11.7978,11.7673,11.7734,73700.0
2005-07-18 13:30:00,19.3,19.32,19.29,19.32,38200.0,11.7734,11.7856,11.7673,11.7856,38200.0
2005-07-18 14:00:00,19.32,19.32,19.3,19.31,42000.0,11.7856,11.7856,11.7734,11.7795,42000.0
2005-07-18 14:30:00,19.31,19.31,19.3,19.3,63100.0,11.7795,11.7795,11.7734,11.7734,63100.0
2005-07-18 15:00:00,19.31,19.33,19.26,19.33,115100.0,11.7795,11.7917,11.749,11.7917,115100.0
2005-07-18 15:30:00,19.32,19.34,19.27,19.27,96900.0,11.7856,11.7978,11.7551,11.7551,96900.0
2005-07-19 09:30:00,19.34,19.55,19.3,19.49,86000.0,11.7978,11.9259,11.7734,11.8893,86000.0
2005-07-19 10:00:00,19.48,19.54,19.4,19.54,72700.0,11.8832,11.9198,11.8344,11.9198,72700.0
2005-07-19 10:30:00,19.54,19.56,19.49,19.49,116400.0,11.9198,11.932,11.8893,11.8893,116400.0
2005-07-19 11:00:00,19.5,19.5,19.44,19.47,91800.0,11.8954,11.8954,11.8588,11.8771,91800.0
2005-07-19 11:30:00,19.47,19.49,19.45,19.46,79800.0,11.8771,11.8893,11.8649,11.871,79800.0
2005-07-19 12:00:00,19.46,19.46,19.41,19.41,23000.0,11.871,11.871,11.8405,11.8405,23000.0
2005-07-19 12:30:00,19.41,19.46,19.4,19.42,34700.0,11.8405,11.871,11.8344,11.8466,34700.0
2005-07-19 13:00:00,19.42,19.46,19.41,19.42,22600.0,11.8466,11.871,11.8405,11.8466,22600.0
2005-07-19 13:30:00,19.42,19.49,19.4,19.47,27100.0,11.8466,11.8893,11.8344,11.8771,27100.0
2005-07-19 14:00:00,19.47,19.47,19.42,19.44,43500.0,11.8771,11.8771,11.8466,11.8588,43500.0
2005-07-19 14:30:00,19.44,19.47,19.44,19.46,45600.0,11.8588,11.8771,11.8588,11.871,45600.0
2005-07-19 15:00:00,19.46,19.46,19.43,19.44,86800.0,11.871,11.871,11.8527,11.8588,86800.0
2005-07-19 15:30:00,19.44,19.47,19.43,19.45,137200.0,11.8588,11.8771,11.8527,11.8649,137200.0
2005-07-20 09:30:00,19.38,19.45,19.38,19.42,37500.0,11.8222,11.8649,11.8222,11.8466,37500.0
2005-07-20 10:00:00,19.41,19.43,19.27,19.3,83200.0,11.8405,11.8527,11.7551,11.7734,83200.0
2005-07-20 10:30:00,19.31,19.39,19.31,19.35,138400.0,11.7795,11.8283,11.7795,11.8039,138400.0
2005-07-20 11:00:00,19.36,19.51,19.35,19.48,260400.0,11.81,11.9015,11.8039,11.8832,260400.0
2005-07-20 11:30:00,19.48,19.55,19.48,19.53,79900.0,11.8832,11.9259,11.8832,11.9137,79900.0
2005-07-20 12:00:00,19.53,19.53,19.46,19.49,17900.0,11.9137,11.9137,11.871,11.8893,17900.0
2005-07-20 12:30:00,19.48,19.5,19.47,19.5,19100.0,11.8832,11.8954,11.8771,11.8954,19100.0
2005-07-20 13:00:00,19.5,19.55,19.48,19.52,184900.0,11.8954,11.9259,11.8832,11.9076,184900.0
2005-07-20 13:30:00,19.52,19.63,19.52,19.59,269500.0,11.9076,11.9747,11.9076,11.9503,269500.0
2005-07-20 14:00:00,19.58,19.61,19.57,19.6,60600.0,11.9442,11.9625,11.9381,11.9564,60600.0
2005-07-20 14:30:00,19.6,19.61,19.52,19.55,65000.0,11.9564,11.9625,11.9076,11.9259,65000.0
2005-07-20 15:00:00,19.53,19.58,19.53,19.55,58500.0,11.9137,11.9442,11.9137,11.9259,58500.0
2005-07-20 15:30:00,19.55,19.61,19.55,19.59,139800.0,11.9259,11.9625,11.9259,11.9503,139800.0
2005-07-21 09:30:00,19.57,19.64,19.39,19.55,358300.0,11.9839,12.0268,11.8737,11.9717,358300.0
2005-07-21 10:00:00,19.55,19.56,19.37,19.38,101600.0,11.9717,11.9778,11.8615,11.8676,101600.0
2005-07-21 10:30:00,19.38,19.45,19.3,19.4,81900.0,11.8676,11.9105,11.8186,11.8798,81900.0
2005-07-21 11:00:00,19.4,19.45,19.36,19.39,114500.0,11.8798,11.9105,11.8553,11.8737,114500.0
2005-07-21 11:30:00,19.38,19.47,19.37,19.4,82300.0,11.8676,11.9227,11.8615,11.8798,82300.0
2005-07-21 12:00:00,19.4,19.51,19.37,19.46,133600.0,11.8798,11.9472,11.8615,11.9166,133600.0
2005-07-21 12:30:00,19.46,19.52,19.45,19.48,68400.0,11.9166,11.9533,11.9105,11.9288,68400.0
2005-07-21 13:00:00,19.48,19.57,19.48,19.53,67000.0,11.9288,11.9839,11.9288,11.9594,67000.0
2005-07-21 13:30:00,19.52,19.56,19.52,19.53,109900.0,11.9533,11.9778,11.9533,11.9594,109900.0
2005-07-21 14:00:00,19.53,19.54,19.45,19.46,166900.0,11.9594,11.9656,11.9105,11.9166,166900.0
2005-07-21 14:30:00,19.45,19.48,19.39,19.43,126500.0,11.9105,11.9288,11.8737,11.8982,126500.0
2005-07-21 15:00:00,19.45,19.51,19.41,19.49,95800.0,11.9105,11.9472,11.886,11.935,95800.0
2005-07-21 15:30:00,19.49,19.56,19.48,19.48,328900.0,11.935,11.9778,11.9288,11.9288,328900.0
2005-07-22 09:30:00,19.6,19.6,19.37,19.48,65200.0,12.0023,12.0023,11.8615,11.9288,65200.0
2005-07-22 10:00:00,19.48,19.51,19.46,19.49,101300.0,11.9288,11.9472,11.9166,11.935,101300.0
2005-07-22 10:30:00,19.48,19.51,19.43,19.43,297500.0,11.9288,11.9472,11.8982,11.8982,297500.0
2005-07-22 11:00:00,19.42,19.43,19.39,19.41,78800.0,11.8921,11.8982,11.8737,11.886,78800.0
2005-07-22 11:30:00,19.42,19.42,19.38,19.39,56100.0,11.8921,11.8921,11.8676,11.8737,56100.0
2005-07-22 12:00:00,19.39,19.43,19.39,19.41,53900.0,11.8737,11.8982,11.8737,11.886,53900.0
2005-07-22 12:30:00,19.41,19.42,19.39,19.4,76700.0,11.886,11.8921,11.8737,11.8798,76700.0
2005-07-22 13:00:00,19.41,19.46,19.41,19.46,67100.0,11.886,11.9166,11.886,11.9166,67100.0
2005-07-22 13:30:00,19.46,19.46,19.45,19.46,31800.0,11.9166,11.9166,11.9105,11.9166,31800.0
2005-07-22 14:00:00,19.46,19.47,19.44,19.46,59200.0,11.9166,11.9227,11.9043,11.9166,59200.0
2005-07-22 14:30:00,19.46,19.47,19.36,19.39,346100.0,11.9166,11.9227,11.8553,11.8737,346100.0
2005-07-22 15:00:00,19.39,19.41,19.35,19.41,108100.0,11.8737,11.886,11.8492,11.886,108100.0
2005-07-22 15:30:00,19.4,19.42,19.36,19.38,153200.0,11.8798,11.8921,11.8553,11.8676,153200.0
2005-07-25 09:30:00,19.4,19.5,19.31,19.35,116800.0,11.8798,11.9411,11.8247,11.8492,116800.0
2005-07-25 10:00:00,19.35,19.49,19.35,19.49,56700.0,11.8492,11.935,11.8492,11.935,56700.0
2005-07-25 10:30:00,19.49,19.49,19.4,19.4,175000.0,11.935,11.935,11.8798,11.8798,175000.0
2005-07-25 11:00:00,19.4,19.46,19.36,19.45,120700.0,11.8798,11.9166,11.8553,11.9105,120700.0
2005-07-25 11:30:00,19.45,19.47,19.42,19.43,56300.0,11.9105,11.9227,11.8921,11.8982,56300.0
2005-07-25 12:00:00,19.43,19.43,19.39,19.4,55600.0,11.8982,11.8982,11.8737,11.8798,55600.0
2005-07-25 12:30:00,19.4,19.42,19.35,19.36,63300.0,11.8798,11.8921,11.8492,11.8553,63300.0
2005-07-25 13:00:00,19.37,19.39,19.35,19.37,38000.0,11.8615,11.8737,11.8492,11.8615,38000.0
2005-07-25 13:30:00,19.36,19.39,19.34,19.35,77100.0,11.8553,11.8737,11.8431,11.8492,77100.0
2005-07-25 14:00:00,19.35,19.37,19.33,19.34,99500.0,11.8492,11.8615,11.837,11.8431,99500.0
2005-07-25 14:30:00,19.35,19.36,19.25,19.25,79200.0,11.8492,11.8553,11.788,11.788,79200.0
2005-07-25 15:00:00,19.26,19.32,19.23,19.32,67700.0,11.7941,11.8308,11.7757,11.8308,67700.0
2005-07-25 15:30:00,19.31,19.34,19.24,19.25,122900.0,11.8247,11.8431,11.7819,11.788,122900.0
2005-07-26 09:30:00,19.37,19.37,18.97,19.04,242200.0,11.8615,11.8615,11.6165,11.6594,242200.0
2005-07-26 10:00:00,19.05,19.1,18.97,18.99,149500.0,11.6655,11.6961,11.6165,11.6288,149500.0
2005-07-26 10:30:00,18.99,19.17,18.99,19.17,147000.0,11.6288,11.739,11.6288,11.739,147000.0
2005-07-26 11:00:00,19.17,19.22,19.14,19.21,66100.0,11.739,11.7696,11.7206,11.7635,66100.0
2005-07-26 11:30:00,19.22,19.23,19.19,19.2,64000.0,11.7696,11.7757,11.7512,11.7574,64000.0
2005-07-26 12:00:00,19.19,19.22,19.16,19.18,49400.0,11.7512,11.7696,11.7329,11.7451,49400.0
2005-07-26 12:30:00,19.18,19.22,19.16,19.22,60300.0,11.7451,11.7696,11.7329,11.7696,60300.0
2005-07-26 13:00:00,19.22,19.24,19.18,19.2,97200.0,11.7696,11.7819,11.7451,11.7574,97200.0
2005-07-26 13:30:00,19.2,19.22,19.17,19.19,85600.0,11.7574,11.7696,11.739,11.7512,85600.0
2005-07-26 14:00:00,19.2,19.21,19.15,19.16,252500.0,11.7574,11.7635,11.7267,11.7329,252500.0
2005-07-26 14:30:00,19.16,19.19,19.1,19.14,106500.0,11.7329,11.7512,11.6961,11.7206,106500.0
2005-07-26 15:00:00,19.14,19.17,19.11,19.14,111000.0,11.7206,11.739,11.7023,11.7206,111000.0
2005-07-26 15:30:00,19.15,19.18,19.14,19.17,95400.0,11.7267,11.7451,11.7206,11.739,95400.0
2005-07-27 09:30:00,19.25,19.39,19.22,19.38,59700.0,11.788,11.8737,11.7696,11.8676,59700.0
2005-07-27 10:00:00,19.38,19.41,19.34,19.35,94900.0,11.8676,11.886,11.8431,11.8492,94900.0
2005-07-27 10:30:00,19.35,19.42,19.32,19.34,65100.0,11.8492,11.8921,11.8308,11.8431,65100.0
2005-07-27 11:00:00,19.33,19.35,19.32,19.33,202200.0,11.837,11.8492,11.8308,11.837,202200.0
2005-07-27 11:30:00,19.33,19.33,19.28,19.29,63200.0,11.837,11.837,11.8064,11.8125,63200.0
2005-07-27 12:00:00,19.3,19.31,19.26,19.26,201600.0,11.8186,11.8247,11.7941,11.7941,201600.0
2005-07-27 12:30:00,19.26,19.28,19.25,19.27,62500.0,11.7941,11.8064,11.788,11.8002,62500.0
2005-07-27 13:00:00,19.26,19.27,19.22,19.24,94800.0,11.7941,11.8002,11.7696,11.7819,94800.0
2005-07-27 13:30:00,19.25,19.26,19.17,19.2,99700.0,11.788,11.7941,11.739,11.7574,99700.0
2005-07-27 14:00:00,19.2,19.23,19.15,19.19,116600.0,11.7574,11.7757,11.7267,11.7512,116600.0
2005-07-27 14:30:00,19.19,19.27,19.19,19.25,93500.0,11.7512,11.8002,11.7512,11.788,93500.0
2005-07-27 15:00:00,19.25,19.29,19.2,19.25,85900.0,11.788,11.8125,11.7574,11.788,85900.0
2005-07-27 15:30:00,19.2,19.25,19.1,19.13,358500.0,11.7574,11.788,11.6961,11.7145,358500.0
2005-07-28 09:30:00,19.15,19.35,19.15,19.33,128500.0,11.7267,11.8492,11.7267,11.837,128500.0
2005-07-28 10:00:00,19.33,19.38,19.27,19.35,162200.0,11.837,11.8676,11.8002,11.8492,162200.0
2005-07-28 10:30:00,19.34,19.34,19.25,19.29,263100.0,11.8431,11.8431,11.788,11.8125,263100.0
2005-07-28 11:00:00,19.3,19.3,19.21,19.29,374900.0,11.8186,11.8186,11.7635,11.8125,374900.0
2005-07-28 11:30:00,19.29,19.35,19.29,19.34,66700.0,11.8125,11.8492,11.8125,11.8431,66700.0
2005-07-28 12:00:00,19.34,19.42,19.28,19.4,293900.0,11.8431,11.8921,11.8064,11.8798,293900.0
2005-07-28 12:30:00,19.4,19.47,19.4,19.43,75300.0,11.8798,11.9227,11.8798,11.8982,75300.0
2005-07-28 13:00:00,19.43,19.47,19.42,19.47,48200.0,11.8982,11.9227,11.8921,11.9227,48200.0
2005-07-28 13:30:00,19.47,19.5,19.43,19.45,63300.0,11.9227,11.9411,11.8982,11.9105,63300.0
2005-07-28 14:00:00,19.45,19.49,19.45,19.48,51600.0,11.9105,11.935,11.9105,11.9288,51600.0
2005-07-28 14:30:00,19.48,19.5,19.48,19.49,57800.0,11.9288,11.9411,11.9288,11.935,57800.0
2005-07-28 15:00:00,19.49,19.49,19.48,19.48,60100.0,11.935,11.935,11.9288,11.9288,60100.0
2005-07-28 15:30:00,19.48,19.49,19.37,19.44,208900.0,11.9288,11.935,11.8615,11.9043,208900.0
2005-07-29 09:30:00,19.51,19.54,19.36,19.45,111500.0,11.9472,11.9656,11.8553,11.9105,111500.0
2005-07-29 10:00:00,19.45,19.45,19.22,19.22,159900.0,11.9105,11.9105,11.7696,11.7696,159900.0
2005-07-29 10:30:00,19.2,19.32,19.09,19.29,87800.0,11.7574,11.8308,11.69,11.8125,87800.0
2005-07-29 11:00:00,19.29,19.33,19.28,19.33,39900.0,11.8125,11.837,11.8064,11.837,39900.0
2005-07-29 11:30:00,19.32,19.32,19.27,19.29,19700.0,11.8308,11.8308,11.8002,11.8125,19700.0
2005-07-29 12:00:00,19.3,19.33,19.29,19.31,28000.0,11.8186,11.837,11.8125,11.8247,28000.0
2005-07-29 12:30:00,19.31,19.35,19.28,19.28,26900.0,11.8247,11.8492,11.8064,11.8064,26900.0
2005-07-29 13:00:00,19.27,19.31,19.25,19.26,33100.0,11.8002,11.8247,11.788,11.7941,33100.0
2005-07-29 13:30:00,19.25,19.26,19.21,19.24,31400.0,11.788,11.7941,11.7635,11.7819,31400.0
2005-07-29 14:00:00,19.24,19.27,19.23,19.27,36800.0,11.7819,11.8002,11.7757,11.8002,36800.0
2005-07-29 14:30:00,19.27,19.27,19.2,19.21,64300.0,11.8002,11.8002,11.7574,11.7635,64300.0
2005-07-29 15:00:00,19.21,19.21,19.01,19.11,157300.0,11.7635,11.7635,11.641,11.7023,157300.0
2005-07-29 15:30:00,19.11,19.18,19.06,19.16,198500.0,11.7023,11.7451,11.6716,11.7329,198500.0
2005-08-01 09:30:00,19.05,19.05,18.55,18.56,391800.0,11.6655,11.6655,11.3593,11.3655,391800.0
2005-08-01 10:00:00,18.56,18.91,18.4,18.9,594000.0,11.3655,11.5798,11.2675,11.5737,594000.0
2005-08-01 10:30:00,18.9,18.91,18.66,18.67,393700.0,11.5737,11.5798,11.4267,11.4328,393700.0
2005-08-01 11:00:00,18.66,18.67,18.52,18.54,246400.0,11.4267,11.4328,11.341,11.3532,246400.0
2005-08-01 11:30:00,18.55,18.59,18.49,18.49,148700.0,11.3593,11.3838,11.3226,11.3226,148700.0
2005-08-01 12:00:00,18.5,18.53,18.49,18.53,179000.0,11.3287,11.3471,11.3226,11.3471,179000.0
2005-08-01 12:30:00,18.53,18.59,18.5,18.54,377500.0,11.3471,11.3838,11.3287,11.3532,377500.0
2005-08-01 13:00:00,18.54,18.6,18.54,18.58,186500.0,11.3532,11.3899,11.3532,11.3777,186500.0
2005-08-01 13:30:00,18.6,18.65,18.58,18.64,468000.0,11.3899,11.4206,11.3777,11.4144,468000.0
2005-08-01 14:00:00,18.63,18.75,18.62,18.67,246800.0,11.4083,11.4818,11.4022,11.4328,246800.0
2005-08-01 14:30:00,18.67,18.71,18.61,18.69,187700.0,11.4328,11.4573,11.3961,11.4451,187700.0
2005-08-01 15:00:00,18.68,18.68,18.52,18.59,281000.0,11.4389,11.4389,11.341,11.3838,281000.0
2005-08-01 15:30:00,18.58,18.61,18.48,18.52,446500.0,11.3777,11.3961,11.3165,11.341,446500.0
2005-08-02 09:30:00,18.5,18.56,18.33,18.55,184700.0,11.3287,11.3655,11.2246,11.3593,184700.0
2005-08-02 10:00:00,18.55,18.55,18.29,18.45,324800.0,11.3593,11.3593,11.2001,11.2981,324800.0
2005-08-02 10:30:00,18.44,18.49,18.36,18.45,402900.0,11.292,11.3226,11.243,11.2981,402900.0
2005-08-02 11:00:00,18.45,18.46,18.34,18.38,279500.0,11.2981,11.3042,11.2307,11.2552,279500.0
2005-08-02 11:30:00,18.38,18.4,18.35,18.39,247400.0,11.2552,11.2675,11.2369,11.2614,247400.0
2005-08-02 12:00:00,18.39,18.4,18.35,18.39,464900.0,11.2614,11.2675,11.2369,11.2614,464900.0
2005-08-02 12:30:00,18.39,18.44,18.37,18.43,119300.0,11.2614,11.292,11.2491,11.2858,119300.0
2005-08-02 13:00:00,18.43,18.52,18.4,18.46,201600.0,11.2858,11.341,11.2675,11.3042,201600.0
2005-08-02 13:30:00,18.47,18.47,18.39,18.39,158400.0,11.3103,11.3103,11.2614,11.2614,158400.0
2005-08-02 14:00:00,18.39,18.44,18.39,18.42,142100.0,11.2614,11.292,11.2614,11.2797,142100.0
2005-08-02 14:30:00,18.42,18.46,18.39,18.39,203300.0,11.2797,11.3042,11.2614,11.2614,203300.0
2005-08-02 15:00:00,18.39,18.41,18.35,18.37,450800.0,11.2614,11.2736,11.2369,11.2491,450800.0
2005-08-02 15:30:00,18.38,18.41,18.3,18.33,333800.0,11.2552,11.2736,11.2062,11.2246,333800.0
2005-08-03 09:30:00,19.3,19.7,19.16,19.65,829800.0,11.8186,12.0635,11.7329,12.0329,829800.0
2005-08-03 10:00:00,19.65,19.66,19.5,19.61,892200.0,12.0329,12.0391,11.9411,12.0084,892200.0
2005-08-03 10:30:00,19.61,19.89,19.6,19.87,1708100.0,12.0084,12.1799,12.0023,12.1676,1708100.0
2005-08-03 11:00:00,19.85,19.88,19.79,19.84,582700.0,12.1554,12.1738,12.1187,12.1493,582700.0
2005-08-03 11:30:00,19.85,19.92,19.84,19.86,747200.0,12.1554,12.1983,12.1493,12.1615,747200.0
2005-08-03 12:00:00,19.87,19.93,19.82,19.9,457100.0,12.1676,12.2044,12.137,12.186,457100.0
2005-08-03 12:30:00,19.9,19.93,19.87,19.91,188100.0,12.186,12.2044,12.1676,12.1921,188100.0
2005-08-03 13:00:00,19.92,19.92,19.86,19.91,183800.0,12.1983,12.1983,12.1615,12.1921,183800.0
2005-08-03 13:30:00,19.91,19.92,19.87,19.91,233800.0,12.1921,12.1983,12.1676,12.1921,233800.0
2005-08-03 14:00:00,19.92,20.21,19.91,20.11,860900.0,12.1983,12.3759,12.1921,12.3146,860900.0
2005-08-03 14:30:00,20.1,20.27,20.1,20.26,429400.0,12.3085,12.4126,12.3085,12.4065,429400.0
2005-08-03 15:00:00,20.25,20.27,20.11,20.17,1393400.0,12.4003,12.4126,12.3146,12.3514,1393400.0
2005-08-03 15:30:00,20.15,20.21,19.92,20.18,883300.0,12.3391,12.3759,12.1983,12.3575,883300.0
2005-08-04 09:30:00,20.0,20.01,19.65,19.68,241800.0,12.2473,12.2534,12.0329,12.0513,241800.0
2005-08-04 10:00:00,19.68,19.9,19.65,19.78,144700.0,12.0513,12.186,12.0329,12.1125,144700.0
2005-08-04 10:30:00,19.78,19.79,19.68,19.74,142800.0,12.1125,12.1187,12.0513,12.088,142800.0
2005-08-04 11:00:00,19.73,19.74,19.67,19.71,102800.0,12.0819,12.088,12.0452,12.0697,102800.0
2005-08-04 11:30:00,19.7,19.71,19.66,19.67,83000.0,12.0635,12.0697,12.0391,12.0452,83000.0
2005-08-04 12:00:00,19.67,19.68,19.58,19.6,95300.0,12.0452,12.0513,11.9901,12.0023,95300.0
2005-08-04 12:30:00,19.6,19.6,19.54,19.57,55700.0,12.0023,12.0023,11.9656,11.9839,55700.0
2005-08-04 13:00:00,19.57,19.62,19.55,19.57,75300.0,11.9839,12.0146,11.9717,11.9839,75300.0
2005-08-04 13:30:00,19.58,19.6,19.54,19.6,71400.0,11.9901,12.0023,11.9656,12.0023,71400.0
2005-08-04 14:00:00,19.59,19.63,19.54,19.58,109200.0,11.9962,12.0207,11.9656,11.9901,109200.0
2005-08-04 14:30:00,19.58,19.67,19.58,19.63,108100.0,11.9901,12.0452,11.9901,12.0207,108100.0
2005-08-04 15:00:00,19.62,19.81,19.6,19.8,252500.0,12.0146,12.1309,12.0023,12.1248,252500.0
2005-08-04 15:30:00,19.8,19.82,19.69,19.8,368700.0,12.1248,12.137,12.0574,12.1248,368700.0
2005-08-05 09:30:00,19.85,19.85,19.7,19.72,124200.0,12.1554,12.1554,12.0635,12.0758,124200.0
2005-08-05 10:00:00,19.72,19.72,19.54,19.54,137800.0,12.0758,12.0758,11.9656,11.9656,137800.0
2005-08-05 10:30:00,19.53,19.55,19.49,19.53,120800.0,11.9594,11.9717,11.935,11.9594,120800.0
2005-08-05 11:00:00,19.53,19.54,19.46,19.49,166200.0,11.9594,11.9656,11.9166,11.935,166200.0
2005-08-05 11:30:00,19.5,19.6,19.49,19.54,140100.0,11.9411,12.0023,11.935,11.9656,140100.0
2005-08-05 12:00:00,19.54,19.58,19.51,19.53,148000.0,11.9656,11.9901,11.9472,11.9594,148000.0
2005-08-05 12:30:00,19.53,19.53,19.42,19.48,110800.0,11.9594,11.9594,11.8921,11.9288,110800.0
2005-08-05 13:00:00,19.47,19.51,19.47,19.49,74900.0,11.9227,11.9472,11.9227,11.935,74900.0
2005-08-05 13:30:00,19.49,19.5,19.42,19.45,53900.0,11.935,11.9411,11.8921,11.9105,53900.0
2005-08-05 14:00:00,19.45,19.52,19.44,19.5,148100.0,11.9105,11.9533,11.9043,11.9411,148100.0
2005-08-05 14:30:00,19.49,19.51,19.42,19.42,63400.0,11.935,11.9472,11.8921,11.8921,63400.0
2005-08-05 15:00:00,19.42,19.45,19.4,19.43,111800.0,11.8921,11.9105,11.8798,11.8982,111800.0
2005-08-05 15:30:00,19.43,19.48,19.41,19.48,156700.0,11.8982,11.9288,11.886,11.9288,156700.0
2005-08-08 09:30:00,19.47,19.6,19.41,19.6,68300.0,11.9227,12.0023,11.886,12.0023,68300.0
2005-08-08 10:00:00,19.59,19.64,19.55,19.63,77100.0,11.9962,12.0268,11.9717,12.0207,77100.0
2005-08-08 10:30:00,19.63,19.63,19.55,19.55,114400.0,12.0207,12.0207,11.9717,11.9717,114400.0
2005-08-08 11:00:00,19.55,19.57,19.47,19.51,179600.0,11.9717,11.9839,11.9227,11.9472,179600.0
2005-08-08 11:30:00,19.5,19.51,19.5,19.5,58700.0,11.9411,11.9472,11.9411,11.9411,58700.0
2005-08-08 12:00:00,19.5,19.51,19.44,19.46,59000.0,11.9411,11.9472,11.9043,11.9166,59000.0
2005-08-08 12:30:00,19.45,19.47,19.45,19.46,26500.0,11.9105,11.9227,11.9105,11.9166,26500.0
2005-08-08 13:00:00,19.45,19.49,19.45,19.48,76900.0,11.9105,11.935,11.9105,11.9288,76900.0
2005-08-08 13:30:00,19.48,19.51,19.47,19.48,72000.0,11.9288,11.9472,11.9227,11.9288,72000.0
2005-08-08 14:00:00,19.48,19.5,19.4,19.41,105300.0,11.9288,11.9411,11.8798,11.886,105300.0
2005-08-08 14:30:00,19.42,19.42,19.31,19.36,288400.0,11.8921,11.8921,11.8247,11.8553,288400.0
2005-08-08 15:00:00,19.36,19.37,19.34,19.35,95700.0,11.8553,11.8615,11.8431,11.8492,95700.0
2005-08-08 15:30:00,19.35,19.41,19.34,19.4,130500.0,11.8492,11.886,11.8431,11.8798,130500.0
2005-08-09 09:30:00,19.45,19.7,19.45,19.63,172100.0,11.9105,12.0635,11.9105,12.0207,172100.0
2005-08-09 10:00:00,19.62,19.66,19.54,19.66,170100.0,12.0146,12.0391,11.9656,12.0391,170100.0
2005-08-09 10:30:00,19.65,19.66,19.61,19.65,91700.0,12.0329,12.0391,12.0084,12.0329,91700.0
2005-08-09 11:00:00,19.65,19.7,19.65,19.7,36600.0,12.0329,12.0635,12.0329,12.0635,36600.0
2005-08-09 11:30:00,19.69,19.71,19.66,19.71,106300.0,12.0574,12.0697,12.0391,12.0697,106300.0
2005-08-09 12:00:00,19.71,19.72,19.66,19.69,898400.0,12.0697,12.0758,12.0391,12.0574,898400.0
2005-08-09 12:30:00,19.69,19.71,19.67,19.69,53600.0,12.0574,12.0697,12.0452,12.0574,53600.0
2005-08-09 13:00:00,19.7,19.72,19.66,19.66,153800.0,12.0635,12.0758,12.0391,12.0391,153800.0
2005-08-09 13:30:00,19.66,19.68,19.66,19.67,29500.0,12.0391,12.0513,12.0391,12.0452,29500.0
2005-08-09 14:00:00,19.67,19.72,19.66,19.72,51900.0,12.0452,12.0758,12.0391,12.0758,51900.0
2005-08-09 14:30:00,19.72,19.79,19.71,19.72,192400.0,12.0758,12.1187,12.0697,12.0758,192400.0
2005-08-09 15:00:00,19.72,19.73,19.62,19.64,96800.0,12.0758,12.0819,12.0146,12.0268,96800.0
2005-08-09 15:30:00,19.64,19.7,19.62,19.65,157100.0,12.0268,12.0635,12.0146,12.0329,157100.0
2005-08-10 09:30:00,19.72,19.9,19.69,19.88,88500.0,12.0758,12.186,12.0574,12.1738,88500.0
2005-08-10 10:00:00,19.89,19.96,19.89,19.96,152800.0,12.1799,12.2228,12.1799,12.2228,152800.0
2005-08-10 10:30:00,19.96,20.15,19.93,20.07,114900.0,12.2228,12.3391,12.2044,12.2901,114900.0
2005-08-10 11:00:00,20.07,20.07,19.97,20.02,125100.0,12.2901,12.2901,12.2289,12.2595,125100.0
2005-08-10 11:30:00,20.02,20.03,19.91,19.96,90000.0,12.2595,12.2656,12.1921,12.2228,90000.0
2005-08-10 12:00:00,19.96,19.97,19.92,19.94,74200.0,12.2228,12.2289,12.1983,12.2105,74200.0
2005-08-10 12:30:00,19.94,19.98,19.89,19.94,95100.0,12.2105,12.235,12.1799,12.2105,95100.0
2005-08-10 13:00:00,19.93,19.94,19.84,19.86,149800.0,12.2044,12.2105,12.1493,12.1615,149800.0
2005-08-10 13:30:00,19.85,19.89,19.79,19.86,86300.0,12.1554,12.1799,12.1187,12.1615,86300.0
2005-08-10 14:00:00,19.87,19.89,19.79,19.8,86000.0,12.1676,12.1799,12.1187,12.1248,86000.0
2005-08-10 14:30:00,19.81,19.91,19.78,19.79,106700.0,12.1309,12.1921,12.1125,12.1187,106700.0
2005-08-10 15:00:00,19.79,19.79,19.58,19.62,115500.0,12.1187,12.1187,11.9901,12.0146,115500.0
2005-08-10 15:30:00,19.63,19.64,19.58,19.58,171100.0,12.0207,12.0268,11.9901,11.9901,171100.0
2005-08-11 09:30:00,19.68,19.74,19.6,19.7,84800.0,12.0513,12.088,12.0023,12.0635,84800.0
2005-08-11 10:00:00,19.7,19.75,19.6,19.73,81000.0,12.0635,12.0942,12.0023,12.0819,81000.0
2005-08-11 10:30:00,19.73,19.74,19.58,19.58,145900.0,12.0819,12.088,11.9901,11.9901,145900.0
2005-08-11 11:00:00,19.58,19.63,19.56,19.56,68600.0,11.9901,12.0207,11.9778,11.9778,68600.0
2005-08-11 11:30:00,19.56,19.65,19.54,19.65,119600.0,11.9778,12.0329,11.9656,12.0329,119600.0
2005-08-11 12:00:00,19.65,19.68,19.6,19.62,113900.0,12.0329,12.0513,12.0023,12.0146,113900.0
2005-08-11 12:30:00,19.62,19.66,19.62,19.65,36800.0,12.0146,12.0391,12.0146,12.0329,36800.0
2005-08-11 13:00:00,19.64,19.65,19.62,19.62,27400.0,12.0268,12.0329,12.0146,12.0146,27400.0
2005-08-11 13:30:00,19.62,19.64,19.58,19.59,70600.0,12.0146,12.0268,11.9901,11.9962,70600.0
2005-08-11 14:00:00,19.59,19.63,19.58,19.6,57000.0,11.9962,12.0207,11.9901,12.0023,57000.0
2005-08-11 14:30:00,19.6,19.63,19.59,19.63,65300.0,12.0023,12.0207,11.9962,12.0207,65300.0
2005-08-11 15:00:00,19.63,19.7,19.59,19.68,118600.0,12.0207,12.0635,11.9962,12.0513,118600.0
2005-08-11 15:30:00,19.68,19.7,19.65,19.69,111600.0,12.0513,12.0635,12.0329,12.0574,111600.0
2005-08-12 09:30:00,19.7,19.7,19.52,19.65,61600.0,12.0635,12.0635,11.9533,12.0329,61600.0
2005-08-12 10:00:00,19.66,19.67,19.6,19.64,31500.0,12.0391,12.0452,12.0023,12.0268,31500.0
2005-08-12 10:30:00,19.65,19.65,19.52,19.54,82700.0,12.0329,12.0329,11.9533,11.9656,82700.0
2005-08-12 11:00:00,19.53,19.55,19.51,19.54,32600.0,11.9594,11.9717,11.9472,11.9656,32600.0
2005-08-12 11:30:00,19.53,19.56,19.48,19.49,89800.0,11.9594,11.9778,11.9288,11.935,89800.0
2005-08-12 12:00:00,19.49,19.49,19.41,19.46,35000.0,11.935,11.935,11.886,11.9166,35000.0
2005-08-12 12:30:00,19.45,19.5,19.44,19.49,36100.0,11.9105,11.9411,11.9043,11.935,36100.0
2005-08-12 13:00:00,19.49,19.55,19.47,19.55,92900.0,11.935,11.9717,11.9227,11.9717,92900.0
2005-08-12 13:30:00,19.54,19.54,19.44,19.48,30500.0,11.9656,11.9656,11.9043,11.9288,30500.0
2005-08-12 14:00:00,19.48,19.57,19.48,19.56,43400.0,11.9288,11.9839,11.9288,11.9778,43400.0
2005-08-12 14:30:00,19.56,19.59,19.55,19.57,29900.0,11.9778,11.9962,11.9717,11.9839,29900.0
2005-08-12 15:00:00,19.57,19.65,19.56,19.65,47500.0,11.9839,12.0329,11.9778,12.0329,47500.0
2005-08-12 15:30:00,19.64,19.67,19.57,19.6,103900.0,12.0268,12.0452,11.9839,12.0023,103900.0
2005-08-15 09:30:00,19.59,19.72,19.55,19.58,78300.0,11.9962,12.0758,11.9717,11.9901,78300.0
2005-08-15 10:00:00,19.58,19.71,19.57,19.71,255200.0,11.9901,12.0697,11.9839,12.0697,255200.0
2005-08-15 10:30:00,19.71,19.74,19.67,19.68,23000.0,12.0697,12.088,12.0452,12.0513,23000.0
2005-08-15 11:00:00,19.68,19.69,19.66,19.66,53600.0,12.0513,12.0574,12.0391,12.0391,53600.0
2005-08-15 11:30:00,19.67,19.7,19.62,19.69,44200.0,12.0452,12.0635,12.0146,12.0574,44200.0
2005-08-15 12:00:00,19.69,19.79,19.66,19.78,67400.0,12.0574,12.1187,12.0391,12.1125,67400.0
2005-08-15 12:30:00,19.79,19.8,19.73,19.73,16800.0,12.1187,12.1248,12.0819,12.0819,16800.0
2005-08-15 13:00:00,19.75,19.87,19.75,19.87,33200.0,12.0942,12.1676,12.0942,12.1676,33200.0
2005-08-15 13:30:00,19.87,19.95,19.86,19.94,54000.0,12.1676,12.2166,12.1615,12.2105,54000.0
2005-08-15 14:00:00,19.94,19.94,19.75,19.78,83100.0,12.2105,12.2105,12.0942,12.1125,83100.0
2005-08-15 14:30:00,19.78,19.78,19.7,19.77,57400.0,12.1125,12.1125,12.0635,12.1064,57400.0
2005-08-15 15:00:00,19.75,19.77,19.74,19.75,89800.0,12.0942,12.1064,12.088,12.0942,89800.0
2005-08-15 15:30:00,19.75,19.8,19.73,19.79,111800.0,12.0942,12.1248,12.0819,12.1187,111800.0
2005-08-16 09:30:00,19.72,19.85,19.72,19.74,235500.0,12.0758,12.1554,12.0758,12.088,235500.0
2005-08-16 10:00:00,19.75,19.77,19.68,19.7,155500.0,12.0942,12.1064,12.0513,12.0635,155500.0
2005-08-16 10:30:00,19.7,19.7,19.61,19.61,66400.0,12.0635,12.0635,12.0084,12.0084,66400.0
2005-08-16 11:00:00,19.61,19.67,19.61,19.66,40800.0,12.0084,12.0452,12.0084,12.0391,40800.0
2005-08-16 11:30:00,19.66,19.67,19.64,19.64,30900.0,12.0391,12.0452,12.0268,12.0268,30900.0
2005-08-16 12:00:00,19.65,19.69,19.63,19.68,41600.0,12.0329,12.0574,12.0207,12.0513,41600.0
2005-08-16 12:30:00,19.68,19.71,19.68,19.7,22100.0,12.0513,12.0697,12.0513,12.0635,22100.0
2005-08-16 13:00:00,19.68,19.7,19.67,19.68,20500.0,12.0513,12.0635,12.0452,12.0513,20500.0
2005-08-16 13:30:00,19.67,19.69,19.66,19.66,11900.0,12.0452,12.0574,12.0391,12.0391,11900.0
2005-08-16 14:00:00,19.66,19.69,19.63,19.66,100700.0,12.0391,12.0574,12.0207,12.0391,100700.0
2005-08-16 14:30:00,19.65,19.71,19.65,19.71,28300.0,12.0329,12.0697,12.0329,12.0697,28300.0
2005-08-16 15:00:00,19.71,19.71,19.62,19.67,103300.0,12.0697,12.0697,12.0146,12.0452,103300.0
2005-08-16 15:30:00,19.67,19.71,19.63,19.63,196700.0,12.0452,12.0697,12.0207,12.0207,196700.0
2005-08-17 09:30:00,19.55,19.71,19.55,19.62,60400.0,11.9717,12.0697,11.9717,12.0146,60400.0
2005-08-17 10:00:00,19.62,19.74,19.62,19.69,78300.0,12.0146,12.088,12.0146,12.0574,78300.0
2005-08-17 10:30:00,19.69,19.81,19.62,19.72,394600.0,12.0574,12.1309,12.0146,12.0758,394600.0
2005-08-17 11:00:00,19.71,19.78,19.66,19.76,79000.0,12.0697,12.1125,12.0391,12.1003,79000.0
2005-08-17 11:30:00,19.76,19.76,19.69,19.71,54500.0,12.1003,12.1003,12.0574,12.0697,54500.0
2005-08-17 12:00:00,19.71,19.75,19.68,19.68,72700.0,12.0697,12.0942,12.0513,12.0513,72700.0
2005-08-17 12:30:00,19.69,19.75,19.68,19.74,94300.0,12.0574,12.0942,12.0513,12.088,94300.0
2005-08-17 13:00:00,19.73,19.78,19.72,19.76,48500.0,12.0819,12.1125,12.0758,12.1003,48500.0
2005-08-17 13:30:00,19.76,19.76,19.7,19.7,35700.0,12.1003,12.1003,12.0635,12.0635,35700.0
2005-08-17 14:00:00,19.7,19.73,19.69,19.72,55800.0,12.0635,12.0819,12.0574,12.0758,55800.0
2005-08-17 14:30:00,19.72,19.73,19.65,19.66,232700.0,12.0758,12.0819,12.0329,12.0391,232700.0
2005-08-17 15:00:00,19.65,19.71,19.65,19.65,87200.0,12.0329,12.0697,12.0329,12.0329,87200.0
2005-08-17 15:30:00,19.64,19.78,19.63,19.78,223800.0,12.0268,12.1125,12.0207,12.1125,223800.0
2005-08-18 09:30:00,19.63,19.71,19.61,19.61,29000.0,12.0207,12.0697,12.0084,12.0084,29000.0
2005-08-18 10:00:00,19.6,19.61,19.53,19.57,25300.0,12.0023,12.0084,11.9594,11.9839,25300.0
2005-08-18 10:30:00,19.57,19.68,19.56,19.64,56400.0,11.9839,12.0513,11.9778,12.0268,56400.0
2005-08-18 11:00:00,19.64,19.64,19.56,19.61,45100.0,12.0268,12.0268,11.9778,12.0084,45100.0
2005-08-18 11:30:00,19.61,19.62,19.6,19.61,30900.0,12.0084,12.0146,12.0023,12.0084,30900.0
2005-08-18 12:00:00,19.62,19.64,19.6,19.64,21800.0,12.0146,12.0268,12.0023,12.0268,21800.0
2005-08-18 12:30:00,19.64,19.66,19.62,19.66,15100.0,12.0268,12.0391,12.0146,12.0391,15100.0
2005-08-18 13:00:00,19.66,19.7,19.64,19.69,34200.0,12.0391,12.0635,12.0268,12.0574,34200.0
2005-08-18 13:30:00,19.7,19.72,19.67,19.68,43300.0,12.0635,12.0758,12.0452,12.0513,43300.0
2005-08-18 14:00:00,19.68,19.69,19.6,19.6,75400.0,12.0513,12.0574,12.0023,12.0023,75400.0
2005-08-18 14:30:00,19.59,19.62,19.57,19.61,85100.0,11.9962,12.0146,11.9839,12.0084,85100.0
2005-08-18 15:00:00,19.61,19.68,19.6,19.63,78200.0,12.0084,12.0513,12.0023,12.0207,78200.0
2005-08-18 15:30:00,19.62,19.64,19.57,19.57,90800.0,12.0146,12.0268,11.9839,11.9839,90800.0
2005-08-19 09:30:00,19.7,19.7,19.49,19.65,117300.0,12.0635,12.0635,11.935,12.0329,117300.0
2005-08-19 10:00:00,19.65,19.68,19.64,19.65,49100.0,12.0329,12.0513,12.0268,12.0329,49100.0
2005-08-19 10:30:00,19.65,19.67,19.59,19.62,45900.0,12.0329,12.0452,11.9962,12.0146,45900.0
2005-08-19 11:00:00,19.62,19.76,19.62,19.72,59900.0,12.0146,12.1003,12.0146,12.0758,59900.0
2005-08-19 11:30:00,19.71,19.78,19.69,19.73,41100.0,12.0697,12.1125,12.0574,12.0819,41100.0
2005-08-19 12:00:00,19.74,19.75,19.68,19.69,24600.0,12.088,12.0942,12.0513,12.0574,24600.0
2005-08-19 12:30:00,19.68,19.68,19.58,19.59,37700.0,12.0513,12.0513,11.9901,11.9962,37700.0
2005-08-19 13:00:00,19.6,19.62,19.54,19.57,43800.0,12.0023,12.0146,11.9656,11.9839,43800.0
2005-08-19 13:30:00,19.56,19.59,19.56,19.58,25300.0,11.9778,11.9962,11.9778,11.9901,25300.0
2005-08-19 14:00:00,19.59,19.62,19.57,19.62,27800.0,11.9962,12.0146,11.9839,12.0146,27800.0
2005-08-19 14:30:00,19.62,19.65,19.6,19.65,40500.0,12.0146,12.0329,12.0023,12.0329,40500.0
2005-08-19 15:00:00,19.65,19.69,19.64,19.67,63300.0,12.0329,12.0574,12.0268,12.0452,63300.0
2005-08-19 15:30:00,19.67,19.71,19.6,19.62,106100.0,12.0452,12.0697,12.0023,12.0146,106100.0
2005-08-22 09:30:00,19.77,19.87,19.71,19.87,86700.0,12.1064,12.1676,12.0697,12.1676,86700.0
2005-08-22 10:00:00,19.87,19.93,19.8,19.81,38500.0,12.1676,12.2044,12.1248,12.1309,38500.0
2005-08-22 10:30:00,19.8,19.87,19.8,19.85,68000.0,12.1248,12.1676,12.1248,12.1554,68000.0
2005-08-22 11:00:00,19.84,19.84,19.75,19.76,43200.0,12.1493,12.1493,12.0942,12.1003,43200.0
2005-08-22 11:30:00,19.75,19.75,19.72,19.73,413800.0,12.0942,12.0942,12.0758,12.0819,413800.0
2005-08-22 12:00:00,19.73,19.75,19.69,19.69,34300.0,12.0819,12.0942,12.0574,12.0574,34300.0
2005-08-22 12:30:00,19.69,19.71,19.63,19.69,20400.0,12.0574,12.0697,12.0207,12.0574,20400.0
2005-08-22 13:00:00,19.68,19.73,19.63,19.73,58300.0,12.0513,12.0819,12.0207,12.0819,58300.0
2005-08-22 13:30:00,19.73,19.75,19.69,19.69,49200.0,12.0819,12.0942,12.0574,12.0574,49200.0
2005-08-22 14:00:00,19.7,19.72,19.68,19.69,32500.0,12.0635,12.0758,12.0513,12.0574,32500.0
2005-08-22 14:30:00,19.69,19.72,19.63,19.64,74000.0,12.0574,12.0758,12.0207,12.0268,74000.0
2005-08-22 15:00:00,19.64,19.65,19.61,19.62,104000.0,12.0268,12.0329,12.0084,12.0146,104000.0
2005-08-22 15:30:00,19.62,19.72,19.61,19.7,124500.0,12.0146,12.0758,12.0084,12.0635,124500.0
2005-08-23 09:30:00,19.75,19.75,19.51,19.64,45600.0,12.0942,12.0942,11.9472,12.0268,45600.0
2005-08-23 10:00:00,19.63,19.71,19.61,19.65,66800.0,12.0207,12.0697,12.0084,12.0329,66800.0
2005-08-23 10:30:00,19.65,19.7,19.62,19.63,45200.0,12.0329,12.0635,12.0146,12.0207,45200.0
2005-08-23 11:00:00,19.63,19.7,19.62,19.67,58400.0,12.0207,12.0635,12.0146,12.0452,58400.0
2005-08-23 11:30:00,19.68,19.69,19.6,19.6,43300.0,12.0513,12.0574,12.0023,12.0023,43300.0
2005-08-23 12:00:00,19.6,19.6,19.49,19.52,74100.0,12.0023,12.0023,11.935,11.9533,74100.0
2005-08-23 12:30:00,19.52,19.53,19.5,19.51,27600.0,11.9533,11.9594,11.9411,11.9472,27600.0
2005-08-23 13:00:00,19.5,19.51,19.48,19.48,35700.0,11.9411,11.9472,11.9288,11.9288,35700.0
2005-08-23 13:30:00,19.48,19.5,19.47,19.49,43200.0,11.9288,11.9411,11.9227,11.935,43200.0
2005-08-23 14:00:00,19.49,19.51,19.46,19.48,68300.0,11.935,11.9472,11.9166,11.9288,68300.0
2005-08-23 14:30:00,19.47,19.48,19.44,19.46,55400.0,11.9227,11.9288,11.9043,11.9166,55400.0
2005-08-23 15:00:00,19.46,19.47,19.41,19.46,97600.0,11.9166,11.9227,11.886,11.9166,97600.0
2005-08-23 15:30:00,19.46,19.48,19.39,19.4,155600.0,11.9166,11.9288,11.8737,11.8798,155600.0
2005-08-24 09:30:00,19.35,19.49,19.2,19.4,82900.0,11.8492,11.935,11.7574,11.8798,82900.0
2005-08-24 10:00:00,19.42,19.49,19.4,19.46,93500.0,11.8921,11.935,11.8798,11.9166,93500.0
2005-08-24 10:30:00,19.46,19.53,19.46,19.49,80500.0,11.9166,11.9594,11.9166,11.935,80500.0
2005-08-24 11:00:00,19.48,19.52,19.44,19.52,53500.0,11.9288,11.9533,11.9043,11.9533,53500.0
2005-08-24 11:30:00,19.53,19.53,19.45,19.46,76900.0,11.9594,11.9594,11.9105,11.9166,76900.0
2005-08-24 12:00:00,19.46,19.54,19.43,19.51,96500.0,11.9166,11.9656,11.8982,11.9472,96500.0
2005-08-24 12:30:00,19.51,19.52,19.49,19.51,28600.0,11.9472,11.9533,11.935,11.9472,28600.0
2005-08-24 13:00:00,19.51,19.52,19.47,19.5,85400.0,11.9472,11.9533,11.9227,11.9411,85400.0
2005-08-24 13:30:00,19.51,19.53,19.5,19.53,43600.0,11.9472,11.9594,11.9411,11.9594,43600.0
2005-08-24 14:00:00,19.53,19.59,19.52,19.53,72500.0,11.9594,11.9962,11.9533,11.9594,72500.0
2005-08-24 14:30:00,19.53,19.55,19.5,19.5,71400.0,11.9594,11.9717,11.9411,11.9411,71400.0
2005-08-24 15:00:00,19.5,19.51,19.39,19.4,106200.0,11.9411,11.9472,11.8737,11.8798,106200.0
2005-08-24 15:30:00,19.41,19.41,19.27,19.3,186500.0,11.886,11.886,11.8002,11.8186,186500.0
2005-08-25 09:30:00,19.4,19.53,19.4,19.44,58500.0,11.8798,11.9594,11.8798,11.9043,58500.0
2005-08-25 10:00:00,19.45,19.49,19.4,19.47,62300.0,11.9105,11.935,11.8798,11.9227,62300.0
2005-08-25 10:30:00,19.47,19.48,19.44,19.44,95200.0,11.9227,11.9288,11.9043,11.9043,95200.0
2005-08-25 11:00:00,19.43,19.55,19.43,19.54,227200.0,11.8982,11.9717,11.8982,11.9656,227200.0
2005-08-25 11:30:00,19.54,19.57,19.53,19.55,32700.0,11.9656,11.9839,11.9594,11.9717,32700.0
2005-08-25 12:00:00,19.55,19.57,19.54,19.56,23500.0,11.9717,11.9839,11.9656,11.9778,23500.0
2005-08-25 12:30:00,19.56,19.64,19.55,19.64,40000.0,11.9778,12.0268,11.9717,12.0268,40000.0
2005-08-25 13:00:00,19.63,19.68,19.6,19.64,132100.0,12.0207,12.0513,12.0023,12.0268,132100.0
2005-08-25 13:30:00,19.64,19.65,19.62,19.65,102800.0,12.0268,12.0329,12.0146,12.0329,102800.0
2005-08-25 14:00:00,19.64,19.77,19.64,19.77,74700.0,12.0268,12.1064,12.0268,12.1064,74700.0
2005-08-25 14:30:00,19.78,19.85,19.74,19.8,208000.0,12.1125,12.1554,12.088,12.1248,208000.0
2005-08-25 15:00:00,19.81,19.9,19.81,19.83,200600.0,12.1309,12.186,12.1309,12.1432,200600.0
2005-08-25 15:30:00,19.83,19.83,19.75,19.77,181400.0,12.1432,12.1432,12.0942,12.1064,181400.0
2005-08-26 09:30:00,19.67,19.67,19.5,19.57,71900.0,12.0452,12.0452,11.9411,11.9839,71900.0
2005-08-26 10:00:00,19.56,19.62,19.53,19.57,177100.0,11.9778,12.0146,11.9594,11.9839,177100.0
2005-08-26 10:30:00,19.56,19.6,19.52,19.58,68100.0,11.9778,12.0023,11.9533,11.9901,68100.0
2005-08-26 11:00:00,19.58,19.64,19.57,19.58,61900.0,11.9901,12.0268,11.9839,11.9901,61900.0
2005-08-26 11:30:00,19.58,19.61,19.57,19.6,141200.0,11.9901,12.0084,11.9839,12.0023,141200.0
2005-08-26 12:00:00,19.61,19.62,19.6,19.62,55400.0,12.0084,12.0146,12.0023,12.0146,55400.0
2005-08-26 12:30:00,19.61,19.64,19.6,19.62,29500.0,12.0084,12.0268,12.0023,12.0146,29500.0
2005-08-26 13:00:00,19.61,19.62,19.6,19.6,30800.0,12.0084,12.0146,12.0023,12.0023,30800.0
2005-08-26 13:30:00,19.6,19.64,19.59,19.62,35100.0,12.0023,12.0268,11.9962,12.0146,35100.0
2005-08-26 14:00:00,19.62,19.69,19.61,19.66,80000.0,12.0146,12.0574,12.0084,12.0391,80000.0
2005-08-26 14:30:00,19.66,19.66,19.59,19.59,32500.0,12.0391,12.0391,11.9962,11.9962,32500.0
2005-08-26 15:00:00,19.6,19.64,19.6,19.62,57800.0,12.0023,12.0268,12.0023,12.0146,57800.0
2005-08-26 15:30:00,19.62,19.67,19.6,19.61,157400.0,12.0146,12.0452,12.0023,12.0084,157400.0
2005-08-29 09:30:00,19.45,19.6,19.44,19.55,170400.0,11.9105,12.0023,11.9043,11.9717,170400.0
2005-08-29 10:00:00,19.54,19.6,19.5,19.56,85200.0,11.9656,12.0023,11.9411,11.9778,85200.0
2005-08-29 10:30:00,19.56,19.58,19.5,19.51,70000.0,11.9778,11.9901,11.9411,11.9472,70000.0
2005-08-29 11:00:00,19.5,19.54,19.49,19.52,58700.0,11.9411,11.9656,11.935,11.9533,58700.0
2005-08-29 11:30:00,19.53,19.57,19.53,19.56,61700.0,11.9594,11.9839,11.9594,11.9778,61700.0
2005-08-29 12:00:00,19.56,19.56,19.53,19.53,30600.0,11.9778,11.9778,11.9594,11.9594,30600.0
2005-08-29 12:30:00,19.54,19.55,19.54,19.55,38000.0,11.9656,11.9717,11.9656,11.9717,38000.0
2005-08-29 13:00:00,19.55,19.64,19.54,19.58,74000.0,11.9717,12.0268,11.9656,11.9901,74000.0
2005-08-29 13:30:00,19.58,19.63,19.55,19.61,64600.0,11.9901,12.0207,11.9717,12.0084,64600.0
2005-08-29 14:00:00,19.62,19.65,19.58,19.6,65200.0,12.0146,12.0329,11.9901,12.0023,65200.0
2005-08-29 14:30:00,19.59,19.63,19.58,19.6,72800.0,11.9962,12.0207,11.9901,12.0023,72800.0
2005-08-29 15:00:00,19.6,19.63,19.57,19.6,56000.0,12.0023,12.0207,11.9839,12.0023,56000.0
2005-08-29 15:30:00,19.59,19.6,19.52,19.54,94200.0,11.9962,12.0023,11.9533,11.9656,94200.0
2005-08-30 09:30:00,19.44,19.49,19.31,19.45,78100.0,11.9043,11.935,11.8247,11.9105,78100.0
2005-08-30 10:00:00,19.46,19.49,19.17,19.2,86400.0,11.9166,11.935,11.739,11.7574,86400.0
2005-08-30 10:30:00,19.2,19.23,19.09,19.15,78600.0,11.7574,11.7757,11.69,11.7267,78600.0
2005-08-30 11:00:00,19.15,19.16,19.06,19.11,78200.0,11.7267,11.7329,11.6716,11.7023,78200.0
2005-08-30 11:30:00,19.11,19.12,19.02,19.06,154900.0,11.7023,11.7084,11.6471,11.6716,154900.0
2005-08-30 12:00:00,19.04,19.12,19.04,19.1,96700.0,11.6594,11.7084,11.6594,11.6961,96700.0
2005-08-30 12:30:00,19.11,19.18,19.09,19.18,63100.0,11.7023,11.7451,11.69,11.7451,63100.0
2005-08-30 13:00:00,19.17,19.21,19.15,19.17,17400.0,11.739,11.7635,11.7267,11.739,17400.0
2005-08-30 13:30:00,19.18,19.21,19.14,19.19,81200.0,11.7451,11.7635,11.7206,11.7512,81200.0
2005-08-30 14:00:00,19.18,19.19,19.12,19.13,69200.0,11.7451,11.7512,11.7084,11.7145,69200.0
2005-08-30 14:30:00,19.13,19.15,19.07,19.08,69600.0,11.7145,11.7267,11.6778,11.6839,69600.0
2005-08-30 15:00:00,19.08,19.12,19.06,19.11,127100.0,11.6839,11.7084,11.6716,11.7023,127100.0
2005-08-30 15:30:00,19.11,19.25,19.11,19.23,121200.0,11.7023,11.788,11.7023,11.7757,121200.0
2005-08-31 09:30:00,19.24,19.24,18.93,18.97,162300.0,11.7819,11.7819,11.592,11.6165,162300.0
2005-08-31 10:00:00,18.96,19.02,18.87,18.96,155600.0,11.6104,11.6471,11.5553,11.6104,155600.0
2005-08-31 10:30:00,18.97,19.02,18.93,18.93,56500.0,11.6165,11.6471,11.592,11.592,56500.0
2005-08-31 11:00:00,18.93,19.03,18.89,18.89,106500.0,11.592,11.6533,11.5675,11.5675,106500.0
2005-08-31 11:30:00,18.9,19.0,18.88,18.99,104700.0,11.5737,11.6349,11.5614,11.6288,104700.0
2005-08-31 12:00:00,18.99,19.0,18.9,18.91,72000.0,11.6288,11.6349,11.5737,11.5798,72000.0
2005-08-31 12:30:00,18.91,18.95,18.9,18.91,38700.0,11.5798,11.6043,11.5737,11.5798,38700.0
2005-08-31 13:00:00,18.91,19.01,18.88,18.99,44600.0,11.5798,11.641,11.5614,11.6288,44600.0
2005-08-31 13:30:00,18.99,19.11,18.97,19.07,47200.0,11.6288,11.7023,11.6165,11.6778,47200.0
2005-08-31 14:00:00,19.06,19.11,19.04,19.09,102300.0,11.6716,11.7023,11.6594,11.69,102300.0
2005-08-31 14:30:00,19.09,19.21,19.04,19.21,113600.0,11.69,11.7635,11.6594,11.7635,113600.0
2005-08-31 15:00:00,19.21,19.31,19.18,19.31,101100.0,11.7635,11.8247,11.7451,11.8247,101100.0
2005-08-31 15:30:00,19.31,19.31,19.25,19.3,143400.0,11.8247,11.8247,11.788,11.8186,143400.0
2005-09-01 09:30:00,19.32,19.4,19.27,19.38,62900.0,11.8308,11.8798,11.8002,11.8676,62900.0
2005-09-01 10:00:00,19.38,19.39,19.1,19.16,70300.0,11.8676,11.8737,11.6961,11.7329,70300.0
2005-09-01 10:30:00,19.16,19.16,19.1,19.15,66100.0,11.7329,11.7329,11.6961,11.7267,66100.0
2005-09-01 11:00:00,19.15,19.26,19.13,19.26,47700.0,11.7267,11.7941,11.7145,11.7941,47700.0
2005-09-01 11:30:00,19.26,19.35,19.22,19.32,66800.0,11.7941,11.8492,11.7696,11.8308,66800.0
2005-09-01 12:00:00,19.3,19.31,19.25,19.3,37700.0,11.8186,11.8247,11.788,11.8186,37700.0
2005-09-01 12:30:00,19.29,19.32,19.24,19.24,38600.0,11.8125,11.8308,11.7819,11.7819,38600.0
2005-09-01 13:00:00,19.24,19.26,19.24,19.26,38000.0,11.7819,11.7941,11.7819,11.7941,38000.0
2005-09-01 13:30:00,19.25,19.31,19.25,19.29,40000.0,11.788,11.8247,11.788,11.8125,40000.0
2005-09-01 14:00:00,19.28,19.32,19.23,19.31,42600.0,11.8064,11.8308,11.7757,11.8247,42600.0
2005-09-01 14:30:00,19.31,19.4,19.3,19.37,57600.0,11.8247,11.8798,11.8186,11.8615,57600.0
2005-09-01 15:00:00,19.37,19.42,19.37,19.4,49900.0,11.8615,11.8921,11.8615,11.8798,49900.0
2005-09-01 15:30:00,19.39,19.41,19.34,19.4,64000.0,11.8737,11.886,11.8431,11.8798,64000.0
2005-09-02 09:30:00,19.48,19.49,19.34,19.44,57500.0,11.9288,11.935,11.8431,11.9043,57500.0
2005-09-02 10:00:00,19.44,19.46,19.27,19.27,72400.0,11.9043,11.9166,11.8002,11.8002,72400.0
2005-09-02 10:30:00,19.26,19.36,19.2,19.35,55800.0,11.7941,11.8553,11.7574,11.8492,55800.0
2005-09-02 11:00:00,19.35,19.35,19.2,19.24,82100.0,11.8492,11.8492,11.7574,11.7819,82100.0
2005-09-02 11:30:00,19.23,19.26,19.16,19.16,32000.0,11.7757,11.7941,11.7329,11.7329,32000.0
2005-09-02 12:00:00,19.16,19.35,19.16,19.34,31700.0,11.7329,11.8492,11.7329,11.8431,31700.0
2005-09-02 12:30:00,19.35,19.36,19.33,19.34,17500.0,11.8492,11.8553,11.837,11.8431,17500.0
2005-09-02 13:00:00,19.34,19.37,19.33,19.36,17800.0,11.8431,11.8615,11.837,11.8553,17800.0
2005-09-02 13:30:00,19.36,19.38,19.33,19.36,24900.0,11.8553,11.8676,11.837,11.8553,24900.0
2005-09-02 14:00:00,19.36,19.38,19.34,19.34,35500.0,11.8553,11.8676,11.8431,11.8431,35500.0
2005-09-02 14:30:00,19.34,19.35,19.29,19.32,26500.0,11.8431,11.8492,11.8125,11.8308,26500.0
2005-09-02 15:00:00,19.33,19.33,19.29,19.31,50800.0,11.837,11.837,11.8125,11.8247,50800.0
2005-09-02 15:30:00,19.32,19.32,19.25,19.25,79300.0,11.8308,11.8308,11.788,11.788,79300.0
2005-09-06 09:30:00,19.44,19.47,19.32,19.36,82100.0,11.9043,11.9227,11.8308,11.8553,82100.0
2005-09-06 10:00:00,19.39,19.48,19.25,19.44,118600.0,11.8737,11.9288,11.788,11.9043,118600.0
2005-09-06 10:30:00,19.43,19.43,19.33,19.38,50900.0,11.8982,11.8982,11.837,11.8676,50900.0
2005-09-06 11:00:00,19.38,19.41,19.29,19.36,52500.0,11.8676,11.886,11.8125,11.8553,52500.0
2005-09-06 11:30:00,19.37,19.38,19.28,19.29,40600.0,11.8615,11.8676,11.8064,11.8125,40600.0
2005-09-06 12:00:00,19.28,19.4,19.28,19.38,33700.0,11.8064,11.8798,11.8064,11.8676,33700.0
2005-09-06 12:30:00,19.38,19.45,19.36,19.45,54800.0,11.8676,11.9105,11.8553,11.9105,54800.0
2005-09-06 13:00:00,19.45,19.47,19.41,19.43,53700.0,11.9105,11.9227,11.886,11.8982,53700.0
2005-09-06 13:30:00,19.43,19.44,19.41,19.44,39700.0,11.8982,11.9043,11.886,11.9043,39700.0
2005-09-06 14:00:00,19.44,19.48,19.42,19.48,40100.0,11.9043,11.9288,11.8921,11.9288,40100.0
2005-09-06 14:30:00,19.47,19.49,19.45,19.47,37300.0,11.9227,11.935,11.9105,11.9227,37300.0
2005-09-06 15:00:00,19.48,19.5,19.45,19.47,40400.0,11.9288,11.9411,11.9105,11.9227,40400.0
2005-09-06 15:30:00,19.47,19.52,19.45,19.51,92800.0,11.9227,11.9533,11.9105,11.9472,92800.0
2005-09-07 09:30:00,19.43,19.49,19.29,19.38,83000.0,11.8982,11.935,11.8125,11.8676,83000.0
2005-09-07 10:00:00,19.36,19.38,19.22,19.24,113100.0,11.8553,11.8676,11.7696,11.7819,113100.0
2005-09-07 10:30:00,19.24,19.46,19.24,19.46,57300.0,11.7819,11.9166,11.7819,11.9166,57300.0
2005-09-07 11:00:00,19.46,19.52,19.44,19.49,69800.0,11.9166,11.9533,11.9043,11.935,69800.0
2005-09-07 11:30:00,19.48,19.57,19.47,19.56,49200.0,11.9288,11.9839,11.9227,11.9778,49200.0
2005-09-07 12:00:00,19.56,19.57,19.48,19.51,36800.0,11.9778,11.9839,11.9288,11.9472,36800.0
2005-09-07 12:30:00,19.51,19.57,19.51,19.56,78400.0,11.9472,11.9839,11.9472,11.9778,78400.0
2005-09-07 13:00:00,19.54,19.58,19.52,19.53,118500.0,11.9656,11.9901,11.9533,11.9594,118500.0
2005-09-07 13:30:00,19.54,19.6,19.52,19.6,45800.0,11.9656,12.0023,11.9533,12.0023,45800.0
2005-09-07 14:00:00,19.59,19.63,19.56,19.56,52200.0,11.9962,12.0207,11.9778,11.9778,52200.0
2005-09-07 14:30:00,19.56,19.6,19.54,19.57,78200.0,11.9778,12.0023,11.9656,11.9839,78200.0
2005-09-07 15:00:00,19.56,19.6,19.5,19.51,91500.0,11.9778,12.0023,11.9411,11.9472,91500.0
2005-09-07 15:30:00,19.5,19.56,19.5,19.54,94100.0,11.9411,11.9778,11.9411,11.9656,94100.0
2005-09-08 09:30:00,19.42,19.44,19.25,19.44,48600.0,11.8921,11.9043,11.788,11.9043,48600.0
2005-09-08 10:00:00,19.45,19.46,19.33,19.34,153300.0,11.9105,11.9166,11.837,11.8431,153300.0
2005-09-08 10:30:00,19.35,19.51,19.35,19.42,289900.0,11.8492,11.9472,11.8492,11.8921,289900.0
2005-09-08 11:00:00,19.43,19.5,19.41,19.48,41800.0,11.8982,11.9411,11.886,11.9288,41800.0
2005-09-08 11:30:00,19.48,19.52,19.45,19.45,47700.0,11.9288,11.9533,11.9105,11.9105,47700.0
2005-09-08 12:00:00,19.46,19.47,19.39,19.41,27200.0,11.9166,11.9227,11.8737,11.886,27200.0
2005-09-08 12:30:00,19.4,19.46,19.39,19.45,30600.0,11.8798,11.9166,11.8737,11.9105,30600.0
2005-09-08 13:00:00,19.45,19.48,19.44,19.47,34900.0,11.9105,11.9288,11.9043,11.9227,34900.0
2005-09-08 13:30:00,19.48,19.49,19.44,19.46,45000.0,11.9288,11.935,11.9043,11.9166,45000.0
2005-09-08 14:00:00,19.46,19.49,19.39,19.42,42800.0,11.9166,11.935,11.8737,11.8921,42800.0
2005-09-08 14:30:00,19.41,19.48,19.4,19.46,57000.0,11.886,11.9288,11.8798,11.9166,57000.0
2005-09-08 15:00:00,19.46,19.49,19.43,19.47,70400.0,11.9166,11.935,11.8982,11.9227,70400.0
2005-09-08 15:30:00,19.48,19.49,19.43,19.45,72900.0,11.9288,11.935,11.8982,11.9105,72900.0
2005-09-09 09:30:00,19.45,19.55,19.38,19.45,43400.0,11.9105,11.9717,11.8676,11.9105,43400.0
2005-09-09 10:00:00,19.45,19.52,19.45,19.46,30800.0,11.9105,11.9533,11.9105,11.9166,30800.0
2005-09-09 10:30:00,19.46,19.47,19.41,19.42,34800.0,11.9166,11.9227,11.886,11.8921,34800.0
2005-09-09 11:00:00,19.43,19.45,19.38,19.39,47200.0,11.8982,11.9105,11.8676,11.8737,47200.0
2005-09-09 11:30:00,19.4,19.48,19.38,19.47,49900.0,11.8798,11.9288,11.8676,11.9227,49900.0
2005-09-09 12:00:00,19.48,19.5,19.45,19.49,33900.0,11.9288,11.9411,11.9105,11.935,33900.0
2005-09-09 12:30:00,19.48,19.49,19.45,19.49,19400.0,11.9288,11.935,11.9105,11.935,19400.0
2005-09-09 13:00:00,19.49,19.51,19.47,19.48,36700.0,11.935,11.9472,11.9227,11.9288,36700.0
2005-09-09 13:30:00,19.48,19.6,19.48,19.59,77900.0,11.9288,12.0023,11.9288,11.9962,77900.0
2005-09-09 14:00:00,19.58,19.63,19.57,19.62,26800.0,11.9901,12.0207,11.9839,12.0146,26800.0
2005-09-09 14:30:00,19.62,19.63,19.57,19.57,39500.0,12.0146,12.0207,11.9839,11.9839,39500.0
2005-09-09 15:00:00,19.58,19.61,19.53,19.61,32800.0,11.9901,12.0084,11.9594,12.0084,32800.0
2005-09-09 15:30:00,19.6,19.64,19.53,19.62,86700.0,12.0023,12.0268,11.9594,12.0146,86700.0
2005-09-12 09:30:00,19.68,19.72,19.54,19.69,83600.0,12.0513,12.0758,11.9656,12.0574,83600.0
2005-09-12 10:00:00,19.69,19.71,19.53,19.61,88100.0,12.0574,12.0697,11.9594,12.0084,88100.0
2005-09-12 10:30:00,19.61,19.74,19.61,19.73,53500.0,12.0084,12.088,12.0084,12.0819,53500.0
2005-09-12 11:00:00,19.74,19.76,19.72,19.74,69900.0,12.088,12.1003,12.0758,12.088,69900.0
2005-09-12 11:30:00,19.73,19.77,19.71,19.75,39100.0,12.0819,12.1064,12.0697,12.0942,39100.0
2005-09-12 12:00:00,19.76,19.76,19.73,19.75,39100.0,12.1003,12.1003,12.0819,12.0942,39100.0
2005-09-12 12:30:00,19.75,19.75,19.72,19.75,24200.0,12.0942,12.0942,12.0758,12.0942,24200.0
2005-09-12 13:00:00,19.75,19.77,19.74,19.74,64400.0,12.0942,12.1064,12.088,12.088,64400.0
2005-09-12 13:30:00,19.74,19.76,19.69,19.7,41400.0,12.088,12.1003,12.0574,12.0635,41400.0
2005-09-12 14:00:00,19.7,19.78,19.69,19.77,33800.0,12.0635,12.1125,12.0574,12.1064,33800.0
2005-09-12 14:30:00,19.77,19.77,19.72,19.72,150800.0,12.1064,12.1064,12.0758,12.0758,150800.0
2005-09-12 15:00:00,19.73,19.75,19.71,19.73,78400.0,12.0819,12.0942,12.0697,12.0819,78400.0
2005-09-12 15:30:00,19.73,19.78,19.71,19.75,179400.0,12.0819,12.1125,12.0697,12.0942,179400.0
2005-09-13 09:30:00,19.73,19.78,19.67,19.72,125300.0,12.0819,12.1125,12.0452,12.0758,125300.0
2005-09-13 10:00:00,19.72,19.75,19.69,19.7,145800.0,12.0758,12.0942,12.0574,12.0635,145800.0
2005-09-13 10:30:00,19.7,19.73,19.66,19.66,85000.0,12.0635,12.0819,12.0391,12.0391,85000.0
2005-09-13 11:00:00,19.67,19.68,19.62,19.63,48600.0,12.0452,12.0513,12.0146,12.0207,48600.0
2005-09-13 11:30:00,19.63,19.63,19.52,19.53,57300.0,12.0207,12.0207,11.9533,11.9594,57300.0
2005-09-13 12:00:00,19.54,19.54,19.47,19.47,28100.0,11.9656,11.9656,11.9227,11.9227,28100.0
2005-09-13 12:30:00,19.46,19.5,19.44,19.48,94200.0,11.9166,11.9411,11.9043,11.9288,94200.0
2005-09-13 13:00:00,19.49,19.51,19.45,19.46,85900.0,11.935,11.9472,11.9105,11.9166,85900.0
2005-09-13 13:30:00,19.45,19.47,19.43,19.44,35500.0,11.9105,11.9227,11.8982,11.9043,35500.0
2005-09-13 14:00:00,19.43,19.53,19.39,19.46,94400.0,11.8982,11.9594,11.8737,11.9166,94400.0
2005-09-13 14:30:00,19.46,19.5,19.45,19.46,53900.0,11.9166,11.9411,11.9105,11.9166,53900.0
2005-09-13 15:00:00,19.46,19.46,19.35,19.38,116000.0,11.9166,11.9166,11.8492,11.8676,116000.0
2005-09-13 15:30:00,19.37,19.38,19.19,19.21,444100.0,11.8615,11.8676,11.7512,11.7635,444100.0
2005-09-14 09:30:00,19.2,19.36,19.15,19.33,152500.0,11.7574,11.8553,11.7267,11.837,152500.0
2005-09-14 10:00:00,19.34,19.45,19.25,19.26,88200.0,11.8431,11.9105,11.788,11.7941,88200.0
2005-09-14 10:30:00,19.25,19.36,19.24,19.27,109000.0,11.788,11.8553,11.7819,11.8002,109000.0
2005-09-14 11:00:00,19.28,19.38,19.27,19.38,86900.0,11.8064,11.8676,11.8002,11.8676,86900.0
2005-09-14 11:30:00,19.38,19.43,19.37,19.43,107700.0,11.8676,11.8982,11.8615,11.8982,107700.0
2005-09-14 12:00:00,19.42,19.49,19.41,19.45,64200.0,11.8921,11.935,11.886,11.9105,64200.0
2005-09-14 12:30:00,19.46,19.49,19.43,19.46,100100.0,11.9166,11.935,11.8982,11.9166,100100.0
2005-09-14 13:00:00,19.46,19.56,19.45,19.52,149600.0,11.9166,11.9778,11.9105,11.9533,149600.0
2005-09-14 13:30:00,19.51,19.57,19.49,19.56,70100.0,11.9472,11.9839,11.935,11.9778,70100.0
2005-09-14 14:00:00,19.56,19.58,19.47,19.52,117200.0,11.9778,11.9901,11.9227,11.9533,117200.0
2005-09-14 14:30:00,19.52,19.59,19.52,19.58,108300.0,11.9533,11.9962,11.9533,11.9901,108300.0
2005-09-14 15:00:00,19.58,19.62,19.55,19.61,297000.0,11.9901,12.0146,11.9717,12.0084,297000.0
2005-09-14 15:30:00,19.62,19.66,19.6,19.66,231100.0,12.0146,12.0391,12.0023,12.0391,231100.0
2005-09-15 09:30:00,19.74,19.93,19.74,19.93,161400.0,12.088,12.2044,12.088,12.2044,161400.0
2005-09-15 10:00:00,19.93,19.96,19.89,19.91,178800.0,12.2044,12.2228,12.1799,12.1921,178800.0
2005-09-15 10:30:00,19.92,19.99,19.92,19.97,185100.0,12.1983,12.2411,12.1983,12.2289,185100.0
2005-09-15 11:00:00,19.97,19.97,19.9,19.92,114600.0,12.2289,12.2289,12.186,12.1983,114600.0
2005-09-15 11:30:00,19.91,20.01,19.9,19.92,85800.0,12.1921,12.2534,12.186,12.1983,85800.0
2005-09-15 12:00:00,19.92,19.93,19.85,19.91,55400.0,12.1983,12.2044,12.1554,12.1921,55400.0
2005-09-15 12:30:00,19.92,19.97,19.9,19.93,157500.0,12.1983,12.2289,12.186,12.2044,157500.0
2005-09-15 13:00:00,19.93,19.98,19.9,19.95,83000.0,12.2044,12.235,12.186,12.2166,83000.0
2005-09-15 13:30:00,19.94,20.0,19.94,19.99,112000.0,12.2105,12.2473,12.2105,12.2411,112000.0
2005-09-15 14:00:00,19.99,20.0,19.94,19.98,114600.0,12.2411,12.2473,12.2105,12.235,114600.0
2005-09-15 14:30:00,19.98,20.06,19.97,20.06,118200.0,12.235,12.284,12.2289,12.284,118200.0
2005-09-15 15:00:00,20.06,20.08,20.02,20.02,154900.0,12.284,12.2962,12.2595,12.2595,154900.0
2005-09-15 15:30:00,20.02,20.08,19.99,20.06,184800.0,12.2595,12.2962,12.2411,12.284,184800.0
2005-09-16 09:30:00,20.15,20.15,20.0,20.1,326900.0,12.3391,12.3391,12.2473,12.3085,326900.0
2005-09-16 10:00:00,20.1,20.18,20.05,20.05,60800.0,12.3085,12.3575,12.2779,12.2779,60800.0
2005-09-16 10:30:00,20.05,20.06,20.01,20.02,25900.0,12.2779,12.284,12.2534,12.2595,25900.0
2005-09-16 11:00:00,20.03,20.03,19.93,19.94,45700.0,12.2656,12.2656,12.2044,12.2105,45700.0
2005-09-16 11:30:00,19.93,19.94,19.89,19.89,28600.0,12.2044,12.2105,12.1799,12.1799,28600.0
2005-09-16 12:00:00,19.89,19.94,19.83,19.94,38000.0,12.1799,12.2105,12.1432,12.2105,38000.0
2005-09-16 12:30:00,19.93,20.04,19.93,20.0,35400.0,12.2044,12.2718,12.2044,12.2473,35400.0
2005-09-16 13:00:00,20.0,20.01,19.96,19.97,34700.0,12.2473,12.2534,12.2228,12.2289,34700.0
2005-09-16 13:30:00,19.96,20.02,19.95,20.01,55900.0,12.2228,12.2595,12.2166,12.2534,55900.0
2005-09-16 14:00:00,20.02,20.07,20.0,20.04,48100.0,12.2595,12.2901,12.2473,12.2718,48100.0
2005-09-16 14:30:00,20.04,20.07,20.01,20.02,162500.0,12.2718,12.2901,12.2534,12.2595,162500.0
2005-09-16 15:00:00,20.02,20.1,20.01,20.08,97200.0,12.2595,12.3085,12.2534,12.2962,97200.0
2005-09-16 15:30:00,20.08,20.23,20.07,20.11,337000.0,12.2962,12.3881,12.2901,12.3146,337000.0
2005-09-19 09:30:00,20.05,20.05,19.94,19.98,143800.0,12.2779,12.2779,12.2105,12.235,143800.0
2005-09-19 10:00:00,19.97,19.97,19.84,19.94,109500.0,12.2289,12.2289,12.1493,12.2105,109500.0
2005-09-19 10:30:00,19.93,19.95,19.89,19.93,50900.0,12.2044,12.2166,12.1799,12.2044,50900.0
2005-09-19 11:00:00,19.93,19.98,19.93,19.96,57900.0,12.2044,12.235,12.2044,12.2228,57900.0
2005-09-19 11:30:00,19.96,20.02,19.96,20.01,114800.0,12.2228,12.2595,12.2228,12.2534,114800.0
2005-09-19 12:00:00,20.01,20.03,19.98,20.0,77200.0,12.2534,12.2656,12.235,12.2473,77200.0
2005-09-19 12:30:00,20.0,20.02,19.98,20.0,45700.0,12.2473,12.2595,12.235,12.2473,45700.0
2005-09-19 13:00:00,20.0,20.05,20.0,20.01,41200.0,12.2473,12.2779,12.2473,12.2534,41200.0
2005-09-19 13:30:00,20.01,20.02,20.0,20.02,34400.0,12.2534,12.2595,12.2473,12.2595,34400.0
2005-09-19 14:00:00,20.02,20.11,20.02,20.08,151200.0,12.2595,12.3146,12.2595,12.2962,151200.0
2005-09-19 14:30:00,20.08,20.09,20.01,20.03,57700.0,12.2962,12.3024,12.2534,12.2656,57700.0
2005-09-19 15:00:00,20.03,20.05,20.01,20.03,87100.0,12.2656,12.2779,12.2534,12.2656,87100.0
2005-09-19 15:30:00,20.04,20.17,20.04,20.12,202400.0,12.2718,12.3514,12.2718,12.3207,202400.0
2005-09-20 09:30:00,20.11,20.3,20.09,20.24,1114000.0,12.3146,12.431,12.3024,12.3942,1114000.0
2005-09-20 10:00:00,20.24,20.55,20.24,20.5,646300.0,12.3942,12.5841,12.3942,12.5534,646300.0
2005-09-20 10:30:00,20.51,20.91,20.51,20.74,674700.0,12.5596,12.8045,12.5596,12.7004,674700.0
2005-09-20 11:00:00,20.73,20.74,20.66,20.66,530500.0,12.6943,12.7004,12.6514,12.6514,530500.0
2005-09-20 11:30:00,20.66,20.72,20.65,20.65,204100.0,12.6514,12.6882,12.6453,12.6453,204100.0
2005-09-20 12:00:00,20.65,20.68,20.65,20.66,59000.0,12.6453,12.6637,12.6453,12.6514,59000.0
2005-09-20 12:30:00,20.66,20.73,20.66,20.71,91800.0,12.6514,12.6943,12.6514,12.682,91800.0
2005-09-20 13:00:00,20.7,20.75,20.65,20.69,136100.0,12.6759,12.7065,12.6453,12.6698,136100.0
2005-09-20 13:30:00,20.69,20.69,20.54,20.57,75900.0,12.6698,12.6698,12.5779,12.5963,75900.0
2005-09-20 14:00:00,20.58,20.58,20.41,20.44,117100.0,12.6024,12.6024,12.4983,12.5167,117100.0
2005-09-20 14:30:00,20.44,20.5,20.36,20.38,264200.0,12.5167,12.5534,12.4677,12.48,264200.0
2005-09-20 15:00:00,20.38,20.39,20.28,20.37,117700.0,12.48,12.4861,12.4187,12.4738,117700.0
2005-09-20 15:30:00,20.37,20.45,20.33,20.38,271700.0,12.4738,12.5228,12.4493,12.48,271700.0
2005-09-21 09:30:00,20.12,20.96,19.86,19.89,344900.0,12.3207,12.8351,12.1615,12.1799,344900.0
2005-09-21 10:00:00,19.91,19.95,19.81,19.85,74500.0,12.1921,12.2166,12.1309,12.1554,74500.0
2005-09-21 10:30:00,19.85,20.0,19.85,19.98,110800.0,12.1554,12.2473,12.1554,12.235,110800.0
2005-09-21 11:00:00,19.99,19.99,19.94,19.96,89200.0,12.2411,12.2411,12.2105,12.2228,89200.0
2005-09-21 11:30:00,19.96,19.96,19.86,19.87,49900.0,12.2228,12.2228,12.1615,12.1676,49900.0
2005-09-21 12:00:00,19.86,19.91,19.85,19.9,41500.0,12.1615,12.1921,12.1554,12.186,41500.0
2005-09-21 12:30:00,19.89,19.94,19.86,19.91,103100.0,12.1799,12.2105,12.1615,12.1921,103100.0
2005-09-21 13:00:00,19.9,19.92,19.84,19.85,30600.0,12.186,12.1983,12.1493,12.1554,30600.0
2005-09-21 13:30:00,19.84,19.84,19.74,19.75,56400.0,12.1493,12.1493,12.088,12.0942,56400.0
2005-09-21 14:00:00,19.74,19.75,19.65,19.69,95500.0,12.088,12.0942,12.0329,12.0574,95500.0
2005-09-21 14:30:00,19.68,19.79,19.68,19.77,135400.0,12.0513,12.1187,12.0513,12.1064,135400.0
2005-09-21 15:00:00,19.76,19.82,19.73,19.8,128200.0,12.1003,12.137,12.0819,12.1248,128200.0
2005-09-21 15:30:00,19.8,19.83,19.79,19.81,329800.0,12.1248,12.1432,12.1187,12.1309,329800.0
2005-09-22 09:30:00,19.7,19.7,19.49,19.55,117900.0,12.0635,12.0635,11.935,11.9717,117900.0
2005-09-22 10:00:00,19.55,19.61,19.53,19.55,69000.0,11.9717,12.0084,11.9594,11.9717,69000.0
2005-09-22 10:30:00,19.54,19.57,19.52,19.55,70000.0,11.9656,11.9839,11.9533,11.9717,70000.0
2005-09-22 11:00:00,19.55,19.61,19.53,19.54,67500.0,11.9717,12.0084,11.9594,11.9656,67500.0
2005-09-22 11:30:00,19.54,19.54,19.49,19.52,73500.0,11.9656,11.9656,11.935,11.9533,73500.0
2005-09-22 12:00:00,19.52,19.55,19.48,19.53,89600.0,11.9533,11.9717,11.9288,11.9594,89600.0
2005-09-22 12:30:00,19.53,19.58,19.53,19.57,49200.0,11.9594,11.9901,11.9594,11.9839,49200.0
2005-09-22 13:00:00,19.57,19.59,19.55,19.57,39000.0,11.9839,11.9962,11.9717,11.9839,39000.0
2005-09-22 13:30:00,19.58,19.73,19.57,19.69,65100.0,11.9901,12.0819,11.9839,12.0574,65100.0
2005-09-22 14:00:00,19.69,19.72,19.65,19.67,47100.0,12.0574,12.0758,12.0329,12.0452,47100.0
2005-09-22 14:30:00,19.66,19.71,19.64,19.65,139000.0,12.0391,12.0697,12.0268,12.0329,139000.0
2005-09-22 15:00:00,19.64,19.72,19.6,19.71,86300.0,12.0268,12.0758,12.0023,12.0697,86300.0
2005-09-22 15:30:00,19.72,19.76,19.68,19.76,107900.0,12.0758,12.1003,12.0513,12.1003,107900.0
2005-09-23 09:30:00,19.8,19.85,19.71,19.74,63400.0,12.1248,12.1554,12.0697,12.088,63400.0
2005-09-23 10:00:00,19.74,19.8,19.62,19.68,190600.0,12.088,12.1248,12.0146,12.0513,190600.0
2005-09-23 10:30:00,19.68,19.79,19.63,19.78,38000.0,12.0513,12.1187,12.0207,12.1125,38000.0
2005-09-23 11:00:00,19.79,20.05,19.79,20.0,202200.0,12.1187,12.2779,12.1187,12.2473,202200.0
2005-09-23 11:30:00,20.0,20.02,19.92,19.97,265200.0,12.2473,12.2595,12.1983,12.2289,265200.0
2005-09-23 12:00:00,19.96,19.96,19.87,19.88,45200.0,12.2228,12.2228,12.1676,12.1738,45200.0
2005-09-23 12:30:00,19.87,19.87,19.69,19.74,189700.0,12.1676,12.1676,12.0574,12.088,189700.0
2005-09-23 13:00:00,19.74,19.9,19.74,19.86,100500.0,12.088,12.186,12.088,12.1615,100500.0
2005-09-23 13:30:00,19.86,20.0,19.85,20.0,57000.0,12.1615,12.2473,12.1554,12.2473,57000.0
2005-09-23 14:00:00,19.99,19.99,19.86,19.87,61700.0,12.2411,12.2411,12.1615,12.1676,61700.0
2005-09-23 14:30:00,19.88,19.88,19.76,19.8,86800.0,12.1738,12.1738,12.1003,12.1248,86800.0
2005-09-23 15:00:00,19.79,19.84,19.76,19.8,97300.0,12.1187,12.1493,12.1003,12.1248,97300.0
2005-09-23 15:30:00,19.8,19.84,19.71,19.84,108800.0,12.1248,12.1493,12.0697,12.1493,108800.0
2005-09-26 09:30:00,19.85,19.92,19.7,19.79,56700.0,12.1554,12.1983,12.0635,12.1187,56700.0
2005-09-26 10:00:00,19.79,19.91,19.75,19.9,73800.0,12.1187,12.1921,12.0942,12.186,73800.0
2005-09-26 10:30:00,19.9,20.01,19.87,20.0,146600.0,12.186,12.2534,12.1676,12.2473,146600.0
2005-09-26 11:00:00,20.0,20.0,19.93,19.94,42300.0,12.2473,12.2473,12.2044,12.2105,42300.0
2005-09-26 11:30:00,19.93,19.94,19.86,19.87,27200.0,12.2044,12.2105,12.1615,12.1676,27200.0
2005-09-26 12:00:00,19.86,19.93,19.83,19.83,25900.0,12.1615,12.2044,12.1432,12.1432,25900.0
2005-09-26 12:30:00,19.84,19.84,19.76,19.81,19800.0,12.1493,12.1493,12.1003,12.1309,19800.0
2005-09-26 13:00:00,19.8,19.83,19.74,19.81,43300.0,12.1248,12.1432,12.088,12.1309,43300.0
2005-09-26 13:30:00,19.82,19.83,19.77,19.78,22100.0,12.137,12.1432,12.1064,12.1125,22100.0
2005-09-26 14:00:00,19.77,19.81,19.72,19.79,84600.0,12.1064,12.1309,12.0758,12.1187,84600.0
2005-09-26 14:30:00,19.78,19.79,19.76,19.78,43600.0,12.1125,12.1187,12.1003,12.1125,43600.0
2005-09-26 15:00:00,19.79,19.84,19.78,19.83,57900.0,12.1187,12.1493,12.1125,12.1432,57900.0
2005-09-26 15:30:00,19.83,19.86,19.82,19.83,118600.0,12.1432,12.1615,12.137,12.1432,118600.0
2005-09-27 09:30:00,19.88,19.89,19.76,19.8,32600.0,12.1738,12.1799,12.1003,12.1248,32600.0
2005-09-27 10:00:00,19.76,19.79,19.67,19.74,80900.0,12.1003,12.1187,12.0452,12.088,80900.0
2005-09-27 10:30:00,19.75,19.76,19.71,19.71,74200.0,12.0942,12.1003,12.0697,12.0697,74200.0
2005-09-27 11:00:00,19.72,19.76,19.71,19.73,49000.0,12.0758,12.1003,12.0697,12.0819,49000.0
2005-09-27 11:30:00,19.72,19.75,19.65,19.65,92100.0,12.0758,12.0942,12.0329,12.0329,92100.0
2005-09-27 12:00:00,19.66,19.67,19.6,19.66,46400.0,12.0391,12.0452,12.0023,12.0391,46400.0
2005-09-27 12:30:00,19.67,19.84,19.67,19.79,58400.0,12.0452,12.1493,12.0452,12.1187,58400.0
2005-09-27 13:00:00,19.82,19.82,19.75,19.76,18100.0,12.137,12.137,12.0942,12.1003,18100.0
2005-09-27 13:30:00,19.76,19.77,19.71,19.75,22600.0,12.1003,12.1064,12.0697,12.0942,22600.0
2005-09-27 14:00:00,19.76,19.78,19.69,19.72,35000.0,12.1003,12.1125,12.0574,12.0758,35000.0
2005-09-27 14:30:00,19.72,19.82,19.72,19.81,47400.0,12.0758,12.137,12.0758,12.1309,47400.0
2005-09-27 15:00:00,19.8,19.85,19.76,19.76,37700.0,12.1248,12.1554,12.1003,12.1003,37700.0
2005-09-27 15:30:00,19.76,19.8,19.74,19.77,177700.0,12.1003,12.1248,12.088,12.1064,177700.0
2005-09-28 09:30:00,19.86,19.98,19.79,19.82,61000.0,12.1615,12.235,12.1187,12.137,61000.0
2005-09-28 10:00:00,19.83,19.91,19.8,19.9,61000.0,12.1432,12.1921,12.1248,12.186,61000.0
2005-09-28 10:30:00,19.9,20.02,19.89,19.98,81300.0,12.186,12.2595,12.1799,12.235,81300.0
2005-09-28 11:00:00,19.99,20.01,19.94,19.94,52200.0,12.2411,12.2534,12.2105,12.2105,52200.0
2005-09-28 11:30:00,19.94,19.94,19.86,19.88,49400.0,12.2105,12.2105,12.1615,12.1738,49400.0
2005-09-28 12:00:00,19.89,19.9,19.84,19.87,54900.0,12.1799,12.186,12.1493,12.1676,54900.0
2005-09-28 12:30:00,19.88,19.9,19.86,19.88,44900.0,12.1738,12.186,12.1615,12.1738,44900.0
2005-09-28 13:00:00,19.88,19.92,19.88,19.91,30900.0,12.1738,12.1983,12.1738,12.1921,30900.0
2005-09-28 13:30:00,19.91,19.92,19.89,19.92,32800.0,12.1921,12.1983,12.1799,12.1983,32800.0
2005-09-28 14:00:00,19.93,20.01,19.92,20.01,54300.0,12.2044,12.2534,12.1983,12.2534,54300.0
2005-09-28 14:30:00,20.01,20.04,19.99,20.04,42800.0,12.2534,12.2718,12.2411,12.2718,42800.0
2005-09-28 15:00:00,20.04,20.06,20.03,20.03,41900.0,12.2718,12.284,12.2656,12.2656,41900.0
2005-09-28 15:30:00,20.04,20.06,19.99,20.0,110300.0,12.2718,12.284,12.2411,12.2473,110300.0
2005-09-29 09:30:00,20.0,20.07,19.91,19.99,62500.0,12.2473,12.2901,12.1921,12.2411,62500.0
2005-09-29 10:00:00,19.99,20.17,19.97,20.17,118300.0,12.2411,12.3514,12.2289,12.3514,118300.0
2005-09-29 10:30:00,20.17,20.18,20.1,20.12,75300.0,12.3514,12.3575,12.3085,12.3207,75300.0
2005-09-29 11:00:00,20.13,20.14,20.0,20.02,186900.0,12.3269,12.333,12.2473,12.2595,186900.0
2005-09-29 11:30:00,20.01,20.12,20.0,20.08,127200.0,12.2534,12.3207,12.2473,12.2962,127200.0
2005-09-29 12:00:00,20.08,20.12,20.08,20.1,177900.0,12.2962,12.3207,12.2962,12.3085,177900.0
2005-09-29 12:30:00,20.1,20.23,20.07,20.22,67100.0,12.3085,12.3881,12.2901,12.382,67100.0
2005-09-29 13:00:00,20.22,20.29,20.2,20.26,72200.0,12.382,12.4248,12.3697,12.4065,72200.0
2005-09-29 13:30:00,20.26,20.28,20.23,20.26,44300.0,12.4065,12.4187,12.3881,12.4065,44300.0
2005-09-29 14:00:00,20.25,20.28,20.21,20.22,77800.0,12.4003,12.4187,12.3759,12.382,77800.0
2005-09-29 14:30:00,20.22,20.22,20.15,20.22,81500.0,12.382,12.382,12.3391,12.382,81500.0
2005-09-29 15:00:00,20.22,20.24,20.19,20.22,106600.0,12.382,12.3942,12.3636,12.382,106600.0
2005-09-29 15:30:00,20.22,20.25,20.15,20.16,336400.0,12.382,12.4003,12.3391,12.3452,336400.0
2005-09-30 09:30:00,20.18,20.18,19.98,20.1,133100.0,12.3575,12.3575,12.235,12.3085,133100.0
2005-09-30 10:00:00,20.09,20.24,20.04,20.19,685200.0,12.3024,12.3942,12.2718,12.3636,685200.0
2005-09-30 10:30:00,20.18,20.3,20.16,20.24,64700.0,12.3575,12.431,12.3452,12.3942,64700.0
2005-09-30 11:00:00,20.23,20.24,20.2,20.23,46800.0,12.3881,12.3942,12.3697,12.3881,46800.0
2005-09-30 11:30:00,20.24,20.36,20.24,20.32,43700.0,12.3942,12.4677,12.3942,12.4432,43700.0
2005-09-30 12:00:00,20.31,20.33,20.3,20.3,30000.0,12.4371,12.4493,12.431,12.431,30000.0
2005-09-30 12:30:00,20.3,20.42,20.3,20.41,40600.0,12.431,12.5044,12.431,12.4983,40600.0
2005-09-30 13:00:00,20.4,20.49,20.4,20.47,104600.0,12.4922,12.5473,12.4922,12.5351,104600.0
2005-09-30 13:30:00,20.47,20.52,20.45,20.45,223100.0,12.5351,12.5657,12.5228,12.5228,223100.0
2005-09-30 14:00:00,20.45,20.57,20.45,20.53,94900.0,12.5228,12.5963,12.5228,12.5718,94900.0
2005-09-30 14:30:00,20.53,20.56,20.5,20.54,181400.0,12.5718,12.5902,12.5534,12.5779,181400.0
2005-09-30 15:00:00,20.54,20.55,20.49,20.55,141800.0,12.5779,12.5841,12.5473,12.5841,141800.0
2005-09-30 15:30:00,20.54,20.56,20.45,20.52,471900.0,12.5779,12.5902,12.5228,12.5657,471900.0
2005-10-03 09:30:00,20.56,20.72,20.5,20.66,152300.0,12.5902,12.6882,12.5534,12.6514,152300.0
2005-10-03 10:00:00,20.68,20.83,20.53,20.54,774000.0,12.6637,12.7555,12.5718,12.5779,774000.0
2005-10-03 10:30:00,20.55,20.55,20.27,20.27,296800.0,12.5841,12.5841,12.4126,12.4126,296800.0
2005-10-03 11:00:00,20.28,20.39,20.22,20.38,96100.0,12.4187,12.4861,12.382,12.48,96100.0
2005-10-03 11:30:00,20.39,20.39,20.29,20.33,81500.0,12.4861,12.4861,12.4248,12.4493,81500.0
2005-10-03 12:00:00,20.33,20.36,20.3,20.36,169300.0,12.4493,12.4677,12.431,12.4677,169300.0
2005-10-03 12:30:00,20.36,20.36,20.25,20.28,124900.0,12.4677,12.4677,12.4003,12.4187,124900.0
2005-10-03 13:00:00,20.29,20.33,20.27,20.29,59800.0,12.4248,12.4493,12.4126,12.4248,59800.0
2005-10-03 13:30:00,20.29,20.42,20.28,20.42,126700.0,12.4248,12.5044,12.4187,12.5044,126700.0
2005-10-03 14:00:00,20.42,20.44,20.3,20.44,131600.0,12.5044,12.5167,12.431,12.5167,131600.0
2005-10-03 14:30:00,20.43,20.49,20.4,20.49,162400.0,12.5106,12.5473,12.4922,12.5473,162400.0
2005-10-03 15:00:00,20.49,20.64,20.47,20.63,202300.0,12.5473,12.6392,12.5351,12.633,202300.0
2005-10-03 15:30:00,20.63,20.71,20.57,20.6,243800.0,12.633,12.682,12.5963,12.6147,243800.0
2005-10-04 09:30:00,20.4,20.55,20.39,20.43,195300.0,12.4922,12.5841,12.4861,12.5106,195300.0
2005-10-04 10:00:00,20.42,20.49,20.34,20.47,281300.0,12.5044,12.5473,12.4555,12.5351,281300.0
2005-10-04 10:30:00,20.45,20.5,20.45,20.46,140500.0,12.5228,12.5534,12.5228,12.5289,140500.0
2005-10-04 11:00:00,20.46,20.47,20.42,20.43,124000.0,12.5289,12.5351,12.5044,12.5106,124000.0
2005-10-04 11:30:00,20.43,20.43,20.38,20.38,163900.0,12.5106,12.5106,12.48,12.48,163900.0
2005-10-04 12:00:00,20.38,20.39,20.26,20.27,95600.0,12.48,12.4861,12.4065,12.4126,95600.0
2005-10-04 12:30:00,20.26,20.27,20.17,20.17,85100.0,12.4065,12.4126,12.3514,12.3514,85100.0
2005-10-04 13:00:00,20.17,20.17,20.12,20.12,71500.0,12.3514,12.3514,12.3207,12.3207,71500.0
2005-10-04 13:30:00,20.12,20.13,19.96,19.97,97800.0,12.3207,12.3269,12.2228,12.2289,97800.0
2005-10-04 14:00:00,19.96,19.96,19.8,19.8,118700.0,12.2228,12.2228,12.1248,12.1248,118700.0
2005-10-04 14:30:00,19.8,19.8,19.71,19.77,251800.0,12.1248,12.1248,12.0697,12.1064,251800.0
2005-10-04 15:00:00,19.76,19.86,19.67,19.72,262500.0,12.1003,12.1615,12.0452,12.0758,262500.0
2005-10-04 15:30:00,19.72,19.82,19.71,19.73,509500.0,12.0758,12.137,12.0697,12.0819,509500.0
2005-10-05 09:30:00,19.75,19.93,19.6,19.66,76700.0,12.0942,12.2044,12.0023,12.0391,76700.0
2005-10-05 10:00:00,19.67,19.71,19.57,19.7,130500.0,12.0452,12.0697,11.9839,12.0635,130500.0
2005-10-05 10:30:00,19.7,19.8,19.65,19.77,119800.0,12.0635,12.1248,12.0329,12.1064,119800.0
2005-10-05 11:00:00,19.77,19.82,19.76,19.76,256700.0,12.1064,12.137,12.1003,12.1003,256700.0
2005-10-05 11:30:00,19.76,19.79,19.73,19.79,113100.0,12.1003,12.1187,12.0819,12.1187,113100.0
2005-10-05 12:00:00,19.79,19.83,19.76,19.81,162600.0,12.1187,12.1432,12.1003,12.1309,162600.0
2005-10-05 12:30:00,19.82,19.84,19.79,19.83,83700.0,12.137,12.1493,12.1187,12.1432,83700.0
2005-10-05 13:00:00,19.83,19.96,19.82,19.94,166100.0,12.1432,12.2228,12.137,12.2105,166100.0
2005-10-05 13:30:00,19.94,20.02,19.9,20.01,135600.0,12.2105,12.2595,12.186,12.2534,135600.0
2005-10-05 14:00:00,20.0,20.01,19.98,20.01,156900.0,12.2473,12.2534,12.235,12.2534,156900.0
2005-10-05 14:30:00,20.0,20.04,19.99,20.0,197000.0,12.2473,12.2718,12.2411,12.2473,197000.0
2005-10-05 15:00:00,20.0,20.01,19.96,20.01,150900.0,12.2473,12.2534,12.2228,12.2534,150900.0
2005-10-05 15:30:00,20.01,20.02,19.94,20.02,408400.0,12.2534,12.2595,12.2105,12.2595,408400.0
2005-10-06 09:30:00,19.93,19.98,19.76,19.77,148400.0,12.2044,12.235,12.1003,12.1064,148400.0
2005-10-06 10:00:00,19.77,19.8,19.71,19.77,338100.0,12.1064,12.1248,12.0697,12.1064,338100.0
2005-10-06 10:30:00,19.77,19.81,19.74,19.79,186600.0,12.1064,12.1309,12.088,12.1187,186600.0
2005-10-06 11:00:00,19.79,19.88,19.72,19.74,345300.0,12.1187,12.1738,12.0758,12.088,345300.0
2005-10-06 11:30:00,19.75,19.78,19.73,19.77,58700.0,12.0942,12.1125,12.0819,12.1064,58700.0
2005-10-06 12:00:00,19.77,19.81,19.72,19.75,83800.0,12.1064,12.1309,12.0758,12.0942,83800.0
2005-10-06 12:30:00,19.75,19.8,19.72,19.76,123000.0,12.0942,12.1248,12.0758,12.1003,123000.0
2005-10-06 13:00:00,19.77,19.83,19.73,19.78,72300.0,12.1064,12.1432,12.0819,12.1125,72300.0
2005-10-06 13:30:00,19.78,19.82,19.69,19.73,54900.0,12.1125,12.137,12.0574,12.0819,54900.0
2005-10-06 14:00:00,19.72,19.84,19.66,19.8,100800.0,12.0758,12.1493,12.0391,12.1248,100800.0
2005-10-06 14:30:00,19.8,19.83,19.78,19.8,303100.0,12.1248,12.1432,12.1125,12.1248,303100.0
2005-10-06 15:00:00,19.8,19.85,19.78,19.83,295800.0,12.1248,12.1554,12.1125,12.1432,295800.0
2005-10-06 15:30:00,19.83,19.92,19.75,19.83,399000.0,12.1432,12.1983,12.0942,12.1432,399000.0
2005-10-07 09:30:00,19.85,19.95,19.76,19.93,173800.0,12.1554,12.2166,12.1003,12.2044,173800.0
2005-10-07 10:00:00,19.94,19.95,19.71,19.71,74200.0,12.2105,12.2166,12.0697,12.0697,74200.0
2005-10-07 10:30:00,19.71,19.86,19.69,19.8,105600.0,12.0697,12.1615,12.0574,12.1248,105600.0
2005-10-07 11:00:00,19.81,19.84,19.76,19.78,56700.0,12.1309,12.1493,12.1003,12.1125,56700.0
2005-10-07 11:30:00,19.79,19.82,19.78,19.79,142100.0,12.1187,12.137,12.1125,12.1187,142100.0
2005-10-07 12:00:00,19.77,19.81,19.76,19.8,34900.0,12.1064,12.1309,12.1003,12.1248,34900.0
2005-10-07 12:30:00,19.8,19.81,19.72,19.76,64100.0,12.1248,12.1309,12.0758,12.1003,64100.0
2005-10-07 13:00:00,19.76,19.8,19.75,19.8,34600.0,12.1003,12.1248,12.0942,12.1248,34600.0
2005-10-07 13:30:00,19.79,19.81,19.79,19.8,32300.0,12.1187,12.1309,12.1187,12.1248,32300.0
2005-10-07 14:00:00,19.79,19.81,19.77,19.77,36500.0,12.1187,12.1309,12.1064,12.1064,36500.0
2005-10-07 14:30:00,19.78,19.79,19.74,19.75,46200.0,12.1125,12.1187,12.088,12.0942,46200.0
2005-10-07 15:00:00,19.75,19.78,19.71,19.78,71600.0,12.0942,12.1125,12.0697,12.1125,71600.0
2005-10-07 15:30:00,19.78,19.82,19.77,19.79,171400.0,12.1125,12.137,12.1064,12.1187,171400.0
2005-10-10 09:30:00,19.8,19.95,19.75,19.81,52700.0,12.1248,12.2166,12.0942,12.1309,52700.0
2005-10-10 10:00:00,19.82,19.82,19.74,19.74,85800.0,12.137,12.137,12.088,12.088,85800.0
2005-10-10 10:30:00,19.74,19.81,19.73,19.75,81400.0,12.088,12.1309,12.0819,12.0942,81400.0
2005-10-10 11:00:00,19.75,19.82,19.75,19.78,59400.0,12.0942,12.137,12.0942,12.1125,59400.0
2005-10-10 11:30:00,19.79,19.81,19.78,19.79,55900.0,12.1187,12.1309,12.1125,12.1187,55900.0
2005-10-10 12:00:00,19.8,19.82,19.73,19.75,83200.0,12.1248,12.137,12.0819,12.0942,83200.0
2005-10-10 12:30:00,19.74,19.81,19.74,19.78,44200.0,12.088,12.1309,12.088,12.1125,44200.0
2005-10-10 13:00:00,19.78,19.79,19.73,19.73,41400.0,12.1125,12.1187,12.0819,12.0819,41400.0
2005-10-10 13:30:00,19.73,19.75,19.72,19.73,58500.0,12.0819,12.0942,12.0758,12.0819,58500.0
2005-10-10 14:00:00,19.72,19.74,19.66,19.66,100100.0,12.0758,12.088,12.0391,12.0391,100100.0
2005-10-10 14:30:00,19.67,19.69,19.57,19.61,69100.0,12.0452,12.0574,11.9839,12.0084,69100.0
2005-10-10 15:00:00,19.62,19.63,19.52,19.52,55700.0,12.0146,12.0207,11.9533,11.9533,55700.0
2005-10-10 15:30:00,19.51,19.59,19.49,19.55,208600.0,11.9472,11.9962,11.935,11.9717,208600.0
2005-10-11 09:30:00,19.56,19.85,19.56,19.74,320700.0,11.9778,12.1554,11.9778,12.088,320700.0
2005-10-11 10:00:00,19.74,19.79,19.71,19.77,47600.0,12.088,12.1187,12.0697,12.1064,47600.0
2005-10-11 10:30:00,19.75,19.77,19.59,19.59,35700.0,12.0942,12.1064,11.9962,11.9962,35700.0
2005-10-11 11:00:00,19.58,19.58,19.46,19.46,146000.0,11.9901,11.9901,11.9166,11.9166,146000.0
2005-10-11 11:30:00,19.46,19.46,19.3,19.39,129600.0,11.9166,11.9166,11.8186,11.8737,129600.0
2005-10-11 12:00:00,19.39,19.4,19.37,19.39,50800.0,11.8737,11.8798,11.8615,11.8737,50800.0
2005-10-11 12:30:00,19.39,19.44,19.37,19.41,42000.0,11.8737,11.9043,11.8615,11.886,42000.0
2005-10-11 13:00:00,19.41,19.47,19.41,19.47,26100.0,11.886,11.9227,11.886,11.9227,26100.0
2005-10-11 13:30:00,19.47,19.55,19.47,19.48,58800.0,11.9227,11.9717,11.9227,11.9288,58800.0
2005-10-11 14:00:00,19.47,19.58,19.44,19.52,82900.0,11.9227,11.9901,11.9043,11.9533,82900.0
2005-10-11 14:30:00,19.51,19.51,19.45,19.47,54300.0,11.9472,11.9472,11.9105,11.9227,54300.0
2005-10-11 15:00:00,19.47,19.53,19.46,19.5,175600.0,11.9227,11.9594,11.9166,11.9411,175600.0
2005-10-11 15:30:00,19.49,19.54,19.49,19.53,169900.0,11.935,11.9656,11.935,11.9594,169900.0
2005-10-12 09:30:00,19.53,19.79,19.5,19.64,100200.0,11.9594,12.1187,11.9411,12.0268,100200.0
2005-10-12 10:00:00,19.64,19.66,19.56,19.59,196900.0,12.0268,12.0391,11.9778,11.9962,196900.0
2005-10-12 10:30:00,19.58,19.61,19.54,19.58,126800.0,11.9901,12.0084,11.9656,11.9901,126800.0
2005-10-12 11:00:00,19.59,19.59,19.51,19.57,100100.0,11.9962,11.9962,11.9472,11.9839,100100.0
2005-10-12 11:30:00,19.57,19.57,19.4,19.45,157800.0,11.9839,11.9839,11.8798,11.9105,157800.0
2005-10-12 12:00:00,19.45,19.5,19.4,19.47,68000.0,11.9105,11.9411,11.8798,11.9227,68000.0
2005-10-12 12:30:00,19.47,19.52,19.45,19.52,101000.0,11.9227,11.9533,11.9105,11.9533,101000.0
2005-10-12 13:00:00,19.51,19.54,19.48,19.51,58300.0,11.9472,11.9656,11.9288,11.9472,58300.0
2005-10-12 13:30:00,19.51,19.52,19.46,19.51,153100.0,11.9472,11.9533,11.9166,11.9472,153100.0
2005-10-12 14:00:00,19.51,19.57,19.47,19.49,116700.0,11.9472,11.9839,11.9227,11.935,116700.0
2005-10-12 14:30:00,19.49,19.52,19.48,19.49,71600.0,11.935,11.9533,11.9288,11.935,71600.0
2005-10-12 15:00:00,19.49,19.54,19.48,19.51,118900.0,11.935,11.9656,11.9288,11.9472,118900.0
2005-10-12 15:30:00,19.5,19.53,19.47,19.5,179000.0,11.9411,11.9594,11.9227,11.9411,179000.0
2005-10-13 09:30:00,19.42,19.5,19.3,19.3,82400.0,11.8921,11.9411,11.8186,11.8186,82400.0
2005-10-13 10:00:00,19.32,19.33,19.15,19.24,190100.0,11.8308,11.837,11.7267,11.7819,190100.0
2005-10-13 10:30:00,19.24,19.5,19.24,19.4,113800.0,11.7819,11.9411,11.7819,11.8798,113800.0
2005-10-13 11:00:00,19.4,19.4,19.23,19.25,183800.0,11.8798,11.8798,11.7757,11.788,183800.0
2005-10-13 11:30:00,19.24,19.27,19.07,19.14,89700.0,11.7819,11.8002,11.6778,11.7206,89700.0
2005-10-13 12:00:00,19.13,19.28,19.13,19.19,69700.0,11.7145,11.8064,11.7145,11.7512,69700.0
2005-10-13 12:30:00,19.19,19.23,19.17,19.22,39700.0,11.7512,11.7757,11.739,11.7696,39700.0
2005-10-13 13:00:00,19.21,19.22,19.05,19.08,88900.0,11.7635,11.7696,11.6655,11.6839,88900.0
2005-10-13 13:30:00,19.07,19.16,19.01,19.14,88200.0,11.6778,11.7329,11.641,11.7206,88200.0
2005-10-13 14:00:00,19.15,19.24,19.13,19.15,149100.0,11.7267,11.7819,11.7145,11.7267,149100.0
2005-10-13 14:30:00,19.14,19.23,19.1,19.17,123400.0,11.7206,11.7757,11.6961,11.739,123400.0
2005-10-13 15:00:00,19.17,19.29,19.15,19.27,260000.0,11.739,11.8125,11.7267,11.8002,260000.0
2005-10-13 15:30:00,19.27,19.35,19.24,19.33,122300.0,11.8002,11.8492,11.7819,11.837,122300.0
2005-10-14 09:30:00,19.33,19.6,19.33,19.35,179600.0,11.837,12.0023,11.837,11.8492,179600.0
2005-10-14 10:00:00,19.35,19.46,19.29,19.37,157700.0,11.8492,11.9166,11.8125,11.8615,157700.0
2005-10-14 10:30:00,19.36,19.45,19.36,19.37,99000.0,11.8553,11.9105,11.8553,11.8615,99000.0
2005-10-14 11:00:00,19.37,19.46,19.35,19.39,70900.0,11.8615,11.9166,11.8492,11.8737,70900.0
2005-10-14 11:30:00,19.39,19.49,19.38,19.47,59000.0,11.8737,11.935,11.8676,11.9227,59000.0
2005-10-14 12:00:00,19.48,19.49,19.42,19.42,87700.0,11.9288,11.935,11.8921,11.8921,87700.0
2005-10-14 12:30:00,19.42,19.42,19.35,19.36,49800.0,11.8921,11.8921,11.8492,11.8553,49800.0
2005-10-14 13:00:00,19.37,19.44,19.35,19.44,47000.0,11.8615,11.9043,11.8492,11.9043,47000.0
2005-10-14 13:30:00,19.44,19.44,19.39,19.41,75700.0,11.9043,11.9043,11.8737,11.886,75700.0
2005-10-14 14:00:00,19.42,19.44,19.36,19.42,59000.0,11.8921,11.9043,11.8553,11.8921,59000.0
2005-10-14 14:30:00,19.42,19.44,19.4,19.41,100400.0,11.8921,11.9043,11.8798,11.886,100400.0
2005-10-14 15:00:00,19.41,19.48,19.41,19.48,99700.0,11.886,11.9288,11.886,11.9288,99700.0
2005-10-14 15:30:00,19.48,19.6,19.45,19.49,255800.0,11.9288,12.0023,11.9105,11.935,255800.0
2005-10-17 09:30:00,19.61,19.85,19.39,19.47,90200.0,12.0084,12.1554,11.8737,11.9227,90200.0
2005-10-17 10:00:00,19.48,19.65,19.48,19.61,34700.0,11.9288,12.0329,11.9288,12.0084,34700.0
2005-10-17 10:30:00,19.61,19.66,19.5,19.54,85500.0,12.0084,12.0391,11.9411,11.9656,85500.0
2005-10-17 11:00:00,19.53,19.57,19.46,19.47,47800.0,11.9594,11.9839,11.9166,11.9227,47800.0
2005-10-17 11:30:00,19.47,19.48,19.43,19.44,16300.0,11.9227,11.9288,11.8982,11.9043,16300.0
2005-10-17 12:00:00,19.44,19.46,19.4,19.45,14800.0,11.9043,11.9166,11.8798,11.9105,14800.0
2005-10-17 12:30:00,19.45,19.45,19.33,19.34,23700.0,11.9105,11.9105,11.837,11.8431,23700.0
2005-10-17 13:00:00,19.34,19.42,19.32,19.42,42100.0,11.8431,11.8921,11.8308,11.8921,42100.0
2005-10-17 13:30:00,19.42,19.5,19.42,19.48,30000.0,11.8921,11.9411,11.8921,11.9288,30000.0
2005-10-17 14:00:00,19.48,19.48,19.43,19.44,45500.0,11.9288,11.9288,11.8982,11.9043,45500.0
2005-10-17 14:30:00,19.44,19.51,19.44,19.49,51800.0,11.9043,11.9472,11.9043,11.935,51800.0
2005-10-17 15:00:00,19.49,19.54,19.49,19.51,50200.0,11.935,11.9656,11.935,11.9472,50200.0
2005-10-17 15:30:00,19.52,19.59,19.49,19.5,102600.0,11.9533,11.9962,11.935,11.9411,102600.0
2005-10-18 09:30:00,19.53,19.68,19.44,19.59,83500.0,11.9594,12.0513,11.9043,11.9962,83500.0
2005-10-18 10:00:00,19.59,19.76,19.53,19.73,110100.0,11.9962,12.1003,11.9594,12.0819,110100.0
2005-10-18 10:30:00,19.73,19.79,19.69,19.76,103000.0,12.0819,12.1187,12.0574,12.1003,103000.0
2005-10-18 11:00:00,19.78,19.82,19.7,19.7,45500.0,12.1125,12.137,12.0635,12.0635,45500.0
2005-10-18 11:30:00,19.7,19.81,19.7,19.79,66300.0,12.0635,12.1309,12.0635,12.1187,66300.0
2005-10-18 12:00:00,19.79,19.87,19.79,19.84,37100.0,12.1187,12.1676,12.1187,12.1493,37100.0
2005-10-18 12:30:00,19.85,19.89,19.85,19.85,33800.0,12.1554,12.1799,12.1554,12.1554,33800.0
2005-10-18 13:00:00,19.85,19.9,19.79,19.79,51100.0,12.1554,12.186,12.1187,12.1187,51100.0
2005-10-18 13:30:00,19.79,19.85,19.72,19.83,40700.0,12.1187,12.1554,12.0758,12.1432,40700.0
2005-10-18 14:00:00,19.83,19.84,19.79,19.81,28100.0,12.1432,12.1493,12.1187,12.1309,28100.0
2005-10-18 14:30:00,19.81,19.84,19.7,19.71,45100.0,12.1309,12.1493,12.0635,12.0697,45100.0
2005-10-18 15:00:00,19.71,19.78,19.71,19.77,83900.0,12.0697,12.1125,12.0697,12.1064,83900.0
2005-10-18 15:30:00,19.77,19.78,19.69,19.73,106000.0,12.1064,12.1125,12.0574,12.0819,106000.0
2005-10-19 09:30:00,19.61,19.68,19.6,19.64,112400.0,12.0084,12.0513,12.0023,12.0268,112400.0
2005-10-19 10:00:00,19.64,19.64,19.57,19.58,89900.0,12.0268,12.0268,11.9839,11.9901,89900.0
2005-10-19 10:30:00,19.58,19.75,19.58,19.62,171800.0,11.9901,12.0942,11.9901,12.0146,171800.0
2005-10-19 11:00:00,19.62,19.64,19.58,19.58,70600.0,12.0146,12.0268,11.9901,11.9901,70600.0
2005-10-19 11:30:00,19.58,19.62,19.58,19.59,36100.0,11.9901,12.0146,11.9901,11.9962,36100.0
2005-10-19 12:00:00,19.6,19.64,19.59,19.64,28800.0,12.0023,12.0268,11.9962,12.0268,28800.0
2005-10-19 12:30:00,19.64,19.67,19.62,19.62,43200.0,12.0268,12.0452,12.0146,12.0146,43200.0
2005-10-19 13:00:00,19.62,19.63,19.6,19.6,96100.0,12.0146,12.0207,12.0023,12.0023,96100.0
2005-10-19 13:30:00,19.6,19.64,19.6,19.64,70800.0,12.0023,12.0268,12.0023,12.0268,70800.0
2005-10-19 14:00:00,19.64,19.7,19.6,19.68,146000.0,12.0268,12.0635,12.0023,12.0513,146000.0
2005-10-19 14:30:00,19.69,19.76,19.65,19.75,92000.0,12.0574,12.1003,12.0329,12.0942,92000.0
2005-10-19 15:00:00,19.76,19.84,19.71,19.83,106100.0,12.1003,12.1493,12.0697,12.1432,106100.0
2005-10-19 15:30:00,19.84,19.94,19.81,19.91,189900.0,12.1493,12.2105,12.1309,12.1921,189900.0
2005-10-20 09:30:00,19.94,19.94,19.74,19.86,122000.0,12.2105,12.2105,12.088,12.1615,122000.0
2005-10-20 10:00:00,19.87,19.95,19.84,19.95,75000.0,12.1676,12.2166,12.1493,12.2166,75000.0
2005-10-20 10:30:00,19.95,20.07,19.95,20.05,236700.0,12.2166,12.2901,12.2166,12.2779,236700.0
2005-10-20 11:00:00,20.05,20.05,19.94,20.0,95800.0,12.2779,12.2779,12.2105,12.2473,95800.0
2005-10-20 11:30:00,20.01,20.03,19.97,19.97,49000.0,12.2534,12.2656,12.2289,12.2289,49000.0
2005-10-20 12:00:00,19.99,20.02,19.97,20.0,99100.0,12.2411,12.2595,12.2289,12.2473,99100.0
2005-10-20 12:30:00,20.0,20.01,19.95,19.95,59100.0,12.2473,12.2534,12.2166,12.2166,59100.0
2005-10-20 13:00:00,19.94,19.96,19.92,19.93,97000.0,12.2105,12.2228,12.1983,12.2044,97000.0
2005-10-20 13:30:00,19.92,19.95,19.9,19.94,70200.0,12.1983,12.2166,12.186,12.2105,70200.0
2005-10-20 14:00:00,19.93,19.95,19.89,19.95,58300.0,12.2044,12.2166,12.1799,12.2166,58300.0
2005-10-20 14:30:00,19.93,19.95,19.91,19.93,216500.0,12.2044,12.2166,12.1921,12.2044,216500.0
2005-10-20 15:00:00,19.94,19.94,19.61,19.67,117700.0,12.2105,12.2105,12.0084,12.0452,117700.0
2005-10-20 15:30:00,19.67,19.82,19.67,19.74,284500.0,12.0452,12.137,12.0452,12.088,284500.0
2005-10-21 09:30:00,19.84,19.94,19.75,19.81,122900.0,12.1493,12.2105,12.0942,12.1309,122900.0
2005-10-21 10:00:00,19.82,19.87,19.77,19.85,120700.0,12.137,12.1676,12.1064,12.1554,120700.0
2005-10-21 10:30:00,19.83,19.84,19.74,19.74,126100.0,12.1432,12.1493,12.088,12.088,126100.0
2005-10-21 11:00:00,19.75,19.84,19.75,19.81,28600.0,12.0942,12.1493,12.0942,12.1309,28600.0
2005-10-21 11:30:00,19.81,19.81,19.66,19.69,46800.0,12.1309,12.1309,12.0391,12.0574,46800.0
2005-10-21 12:00:00,19.71,19.79,19.67,19.78,34600.0,12.0697,12.1187,12.0452,12.1125,34600.0
2005-10-21 12:30:00,19.78,19.85,19.72,19.84,43900.0,12.1125,12.1554,12.0758,12.1493,43900.0
2005-10-21 13:00:00,19.84,19.86,19.79,19.82,73600.0,12.1493,12.1615,12.1187,12.137,73600.0
2005-10-21 13:30:00,19.83,19.87,19.83,19.87,39600.0,12.1432,12.1676,12.1432,12.1676,39600.0
2005-10-21 14:00:00,19.87,19.88,19.8,19.8,43400.0,12.1676,12.1738,12.1248,12.1248,43400.0
2005-10-21 14:30:00,19.8,19.81,19.73,19.8,58200.0,12.1248,12.1309,12.0819,12.1248,58200.0
2005-10-21 15:00:00,19.8,19.85,19.77,19.83,253300.0,12.1248,12.1554,12.1064,12.1432,253300.0
2005-10-21 15:30:00,19.83,19.84,19.78,19.8,70800.0,12.1432,12.1493,12.1125,12.1248,70800.0
2005-10-24 09:30:00,19.83,19.93,19.7,19.82,104000.0,12.1432,12.2044,12.0635,12.137,104000.0
2005-10-24 10:00:00,19.82,19.9,19.78,19.78,125600.0,12.137,12.186,12.1125,12.1125,125600.0
2005-10-24 10:30:00,19.79,19.81,19.73,19.79,75200.0,12.1187,12.1309,12.0819,12.1187,75200.0
2005-10-24 11:00:00,19.79,19.87,19.75,19.85,103900.0,12.1187,12.1676,12.0942,12.1554,103900.0
2005-10-24 11:30:00,19.86,19.95,19.86,19.91,82200.0,12.1615,12.2166,12.1615,12.1921,82200.0
2005-10-24 12:00:00,19.91,19.98,19.9,19.98,83200.0,12.1921,12.235,12.186,12.235,83200.0
2005-10-24 12:30:00,19.98,19.98,19.91,19.94,48900.0,12.235,12.235,12.1921,12.2105,48900.0
2005-10-24 13:00:00,19.93,19.99,19.9,19.93,114000.0,12.2044,12.2411,12.186,12.2044,114000.0
2005-10-24 13:30:00,19.94,19.97,19.94,19.97,44700.0,12.2105,12.2289,12.2105,12.2289,44700.0
2005-10-24 14:00:00,19.97,19.97,19.9,19.95,78600.0,12.2289,12.2289,12.186,12.2166,78600.0
2005-10-24 14:30:00,19.96,19.97,19.92,19.95,76800.0,12.2228,12.2289,12.1983,12.2166,76800.0
2005-10-24 15:00:00,19.95,19.97,19.92,19.92,101500.0,12.2166,12.2289,12.1983,12.1983,101500.0
2005-10-24 15:30:00,19.93,19.95,19.9,19.94,197500.0,12.2044,12.2166,12.186,12.2105,197500.0
2005-10-25 09:30:00,19.91,20.0,19.77,19.89,143700.0,12.1921,12.2473,12.1064,12.1799,143700.0
2005-10-25 10:00:00,19.87,20.0,19.81,19.97,148400.0,12.1676,12.2473,12.1309,12.2289,148400.0
2005-10-25 10:30:00,19.96,19.96,19.83,19.86,90800.0,12.2228,12.2228,12.1432,12.1615,90800.0
2005-10-25 11:00:00,19.86,19.86,19.72,19.73,102800.0,12.1615,12.1615,12.0758,12.0819,102800.0
2005-10-25 11:30:00,19.73,19.76,19.66,19.68,53000.0,12.0819,12.1003,12.0391,12.0513,53000.0
2005-10-25 12:00:00,19.68,19.68,19.62,19.66,61600.0,12.0513,12.0513,12.0146,12.0391,61600.0
2005-10-25 12:30:00,19.66,19.68,19.65,19.67,56500.0,12.0391,12.0513,12.0329,12.0452,56500.0
2005-10-25 13:00:00,19.67,19.67,19.62,19.64,99300.0,12.0452,12.0452,12.0146,12.0268,99300.0
2005-10-25 13:30:00,19.64,19.64,19.55,19.55,86500.0,12.0268,12.0268,11.9717,11.9717,86500.0
2005-10-25 14:00:00,19.55,19.6,19.51,19.53,111400.0,11.9717,12.0023,11.9472,11.9594,111400.0
2005-10-25 14:30:00,19.53,19.62,19.52,19.61,125000.0,11.9594,12.0146,11.9533,12.0084,125000.0
2005-10-25 15:00:00,19.61,19.67,19.56,19.6,101000.0,12.0084,12.0452,11.9778,12.0023,101000.0
2005-10-25 15:30:00,19.59,19.69,19.57,19.58,180400.0,11.9962,12.0574,11.9839,11.9901,180400.0
2005-10-26 09:30:00,19.6,19.74,19.55,19.58,69800.0,12.0023,12.088,11.9717,11.9901,69800.0
2005-10-26 10:00:00,19.6,19.71,19.55,19.64,111400.0,12.0023,12.0697,11.9717,12.0268,111400.0
2005-10-26 10:30:00,19.64,19.7,19.57,19.62,115600.0,12.0268,12.0635,11.9839,12.0146,115600.0
2005-10-26 11:00:00,19.62,19.67,19.51,19.67,85000.0,12.0146,12.0452,11.9472,12.0452,85000.0
2005-10-26 11:30:00,19.66,19.67,19.6,19.63,99300.0,12.0391,12.0452,12.0023,12.0207,99300.0
2005-10-26 12:00:00,19.63,19.67,19.62,19.64,37700.0,12.0207,12.0452,12.0146,12.0268,37700.0
2005-10-26 12:30:00,19.64,19.67,19.53,19.6,68800.0,12.0268,12.0452,11.9594,12.0023,68800.0
2005-10-26 13:00:00,19.59,19.6,19.54,19.57,60500.0,11.9962,12.0023,11.9656,11.9839,60500.0
2005-10-26 13:30:00,19.57,19.59,19.51,19.54,61400.0,11.9839,11.9962,11.9472,11.9656,61400.0
2005-10-26 14:00:00,19.56,19.61,19.53,19.56,169700.0,11.9778,12.0084,11.9594,11.9778,169700.0
2005-10-26 14:30:00,19.54,19.59,19.53,19.57,55400.0,11.9656,11.9962,11.9594,11.9839,55400.0
2005-10-26 15:00:00,19.57,19.58,19.5,19.51,145600.0,11.9839,11.9901,11.9411,11.9472,145600.0
2005-10-26 15:30:00,19.52,19.53,19.42,19.45,177700.0,11.9533,11.9594,11.8921,11.9105,177700.0
2005-10-27 09:30:00,19.45,19.61,19.42,19.6,151800.0,11.956,12.0543,11.9375,12.0482,151800.0
2005-10-27 10:00:00,19.59,19.71,19.55,19.6,229300.0,12.042,12.1158,12.0174,12.0482,229300.0
2005-10-27 10:30:00,19.6,19.61,19.51,19.54,215200.0,12.0482,12.0543,11.9928,12.0113,215200.0
2005-10-27 11:00:00,19.54,19.56,19.52,19.53,85700.0,12.0113,12.0236,11.999,12.0051,85700.0
2005-10-27 11:30:00,19.53,19.53,19.48,19.5,86600.0,12.0051,12.0051,11.9744,11.9867,86600.0
2005-10-27 12:00:00,19.5,19.53,19.5,19.5,41400.0,11.9867,12.0051,11.9867,11.9867,41400.0
2005-10-27 12:30:00,19.5,19.53,19.48,19.52,52700.0,11.9867,12.0051,11.9744,11.999,52700.0
2005-10-27 13:00:00,19.51,19.53,19.48,19.49,74100.0,11.9928,12.0051,11.9744,11.9806,74100.0
2005-10-27 13:30:00,19.49,19.84,19.47,19.64,159800.0,11.9806,12.1957,11.9683,12.0728,159800.0
2005-10-27 14:00:00,19.71,19.9,19.6,19.8,471600.0,12.1158,12.2326,12.0482,12.1711,471600.0
2005-10-27 14:30:00,19.8,19.88,19.75,19.77,169400.0,12.1711,12.2203,12.1404,12.1527,169400.0
2005-10-27 15:00:00,19.76,19.8,19.69,19.7,121800.0,12.1465,12.1711,12.1035,12.1096,121800.0
2005-10-27 15:30:00,19.71,19.73,19.63,19.63,150300.0,12.1158,12.1281,12.0666,12.0666,150300.0
2005-10-28 09:30:00,19.58,19.7,19.46,19.51,123400.0,12.0359,12.1096,11.9621,11.9928,123400.0
2005-10-28 10:00:00,19.51,19.65,19.5,19.57,48900.0,11.9928,12.0789,11.9867,12.0297,48900.0
2005-10-28 10:30:00,19.58,19.61,19.51,19.61,47800.0,12.0359,12.0543,11.9928,12.0543,47800.0
2005-10-28 11:00:00,19.62,19.74,19.62,19.68,88100.0,12.0605,12.1342,12.0605,12.0973,88100.0
2005-10-28 11:30:00,19.69,19.71,19.61,19.7,79900.0,12.1035,12.1158,12.0543,12.1096,79900.0
2005-10-28 12:00:00,19.71,19.73,19.66,19.7,39600.0,12.1158,12.1281,12.0851,12.1096,39600.0
2005-10-28 12:30:00,19.7,19.72,19.66,19.69,39000.0,12.1096,12.1219,12.0851,12.1035,39000.0
2005-10-28 13:00:00,19.68,19.75,19.67,19.73,38400.0,12.0973,12.1404,12.0912,12.1281,38400.0
2005-10-28 13:30:00,19.74,19.76,19.68,19.72,54800.0,12.1342,12.1465,12.0973,12.1219,54800.0
2005-10-28 14:00:00,19.73,19.8,19.72,19.78,44200.0,12.1281,12.1711,12.1219,12.1588,44200.0
2005-10-28 14:30:00,19.77,19.84,19.77,19.82,73400.0,12.1527,12.1957,12.1527,12.1834,73400.0
2005-10-28 15:00:00,19.82,19.85,19.75,19.76,115700.0,12.1834,12.2018,12.1404,12.1465,115700.0
2005-10-28 15:30:00,19.76,19.85,19.73,19.81,148900.0,12.1465,12.2018,12.1281,12.1773,148900.0
2005-10-31 09:30:00,19.77,20.05,19.77,19.99,179200.0,12.1527,12.3248,12.1527,12.2879,179200.0
2005-10-31 10:00:00,19.99,20.05,19.91,20.02,83100.0,12.2879,12.3248,12.2387,12.3063,83100.0
2005-10-31 10:30:00,20.02,20.15,20.0,20.14,129900.0,12.3063,12.3863,12.294,12.3801,129900.0
2005-10-31 11:00:00,20.13,20.27,20.09,20.17,163700.0,12.374,12.46,12.3494,12.3985,163700.0
2005-10-31 11:30:00,20.16,20.25,20.15,20.21,94800.0,12.3924,12.4477,12.3863,12.4231,94800.0
2005-10-31 12:00:00,20.21,20.27,20.15,20.26,80200.0,12.4231,12.46,12.3863,12.4539,80200.0
2005-10-31 12:30:00,20.26,20.28,20.17,20.25,65500.0,12.4539,12.4662,12.3985,12.4477,65500.0
2005-10-31 13:00:00,20.23,20.29,20.18,20.27,170000.0,12.4354,12.4723,12.4047,12.46,170000.0
2005-10-31 13:30:00,20.28,20.3,20.2,20.29,161400.0,12.4662,12.4785,12.417,12.4723,161400.0
2005-10-31 14:00:00,20.3,20.37,20.21,20.31,163800.0,12.4785,12.5215,12.4231,12.4846,163800.0
2005-10-31 14:30:00,20.3,20.35,20.25,20.29,316700.0,12.4785,12.5092,12.4477,12.4723,316700.0
2005-10-31 15:00:00,20.29,20.41,20.27,20.39,231000.0,12.4723,12.5461,12.46,12.5338,231000.0
2005-10-31 15:30:00,20.38,20.43,20.3,20.34,339000.0,12.5276,12.5584,12.4785,12.503,339000.0
2005-11-01 09:30:00,20.32,20.39,19.94,20.15,311100.0,12.4908,12.5338,12.2572,12.3863,311100.0
2005-11-01 10:00:00,20.11,20.23,20.09,20.19,418800.0,12.3617,12.4354,12.3494,12.4108,418800.0
2005-11-01 10:30:00,20.17,20.3,20.12,20.27,163900.0,12.3985,12.4785,12.3678,12.46,163900.0
2005-11-01 11:00:00,20.29,20.3,20.17,20.2,145900.0,12.4723,12.4785,12.3985,12.417,145900.0
2005-11-01 11:30:00,20.2,20.27,20.19,20.27,90700.0,12.417,12.46,12.4108,12.46,90700.0
2005-11-01 12:00:00,20.27,20.48,20.24,20.45,88500.0,12.46,12.5891,12.4416,12.5707,88500.0
2005-11-01 12:30:00,20.45,20.52,20.38,20.49,98600.0,12.5707,12.6137,12.5276,12.5953,98600.0
2005-11-01 13:00:00,20.5,20.5,20.33,20.46,129500.0,12.6014,12.6014,12.4969,12.5768,129500.0
2005-11-01 13:30:00,20.44,20.48,20.36,20.37,136000.0,12.5645,12.5891,12.5153,12.5215,136000.0
2005-11-01 14:00:00,20.38,20.52,20.37,20.43,131500.0,12.5276,12.6137,12.5215,12.5584,131500.0
2005-11-01 14:30:00,20.44,20.55,20.29,20.35,82000.0,12.5645,12.6321,12.4723,12.5092,82000.0
2005-11-01 15:00:00,20.33,20.59,20.31,20.42,143400.0,12.4969,12.6567,12.4846,12.5522,143400.0
2005-11-01 15:30:00,20.4,20.53,20.32,20.4,141600.0,12.5399,12.6198,12.4908,12.5399,141600.0
2005-11-02 09:30:00,20.95,20.98,20.69,20.76,365600.0,12.878,12.8965,12.7182,12.7612,365600.0
2005-11-02 10:00:00,20.74,20.88,20.69,20.85,616400.0,12.7489,12.835,12.7182,12.8165,616400.0
2005-11-02 10:30:00,20.85,20.97,20.83,20.95,499600.0,12.8165,12.8903,12.8043,12.878,499600.0
2005-11-02 11:00:00,20.95,21.61,20.95,21.59,630800.0,12.878,13.2837,12.878,13.2714,630800.0
2005-11-02 11:30:00,21.59,21.81,21.55,21.56,1221200.0,13.2714,13.4067,13.2468,13.253,1221200.0
2005-11-02 12:00:00,21.56,21.7,21.55,21.55,574400.0,13.253,13.339,13.2468,13.2468,574400.0
2005-11-02 12:30:00,21.55,21.67,21.5,21.64,456200.0,13.2468,13.3206,13.2161,13.3022,456200.0
2005-11-02 13:00:00,21.64,21.64,21.56,21.62,982700.0,13.3022,13.3022,13.253,13.2899,982700.0
2005-11-02 13:30:00,21.61,21.65,21.54,21.62,468200.0,13.2837,13.3083,13.2407,13.2899,468200.0
2005-11-02 14:00:00,21.62,21.65,21.39,21.57,560200.0,13.2899,13.3083,13.1485,13.2591,560200.0
2005-11-02 14:30:00,21.61,21.66,21.52,21.55,453400.0,13.2837,13.3145,13.2284,13.2468,453400.0
2005-11-02 15:00:00,21.55,21.59,21.52,21.54,415400.0,13.2468,13.2714,13.2284,13.2407,415400.0
2005-11-02 15:30:00,21.55,21.92,21.55,21.88,925300.0,13.2468,13.4743,13.2468,13.4497,925300.0
2005-11-03 09:30:00,21.88,22.2,21.84,21.93,641600.0,13.4497,13.6464,13.4251,13.4804,641600.0
2005-11-03 10:00:00,21.91,21.96,21.79,21.91,675800.0,13.4681,13.4989,13.3944,13.4681,675800.0
2005-11-03 10:30:00,21.9,21.95,21.77,21.78,432500.0,13.462,13.4927,13.3821,13.3882,432500.0
2005-11-03 11:00:00,21.77,21.84,21.7,21.81,353300.0,13.3821,13.4251,13.339,13.4067,353300.0
2005-11-03 11:30:00,21.81,21.82,21.63,21.75,260200.0,13.4067,13.4128,13.296,13.3698,260200.0
2005-11-03 12:00:00,21.74,21.77,21.7,21.75,112600.0,13.3636,13.3821,13.339,13.3698,112600.0
2005-11-03 12:30:00,21.75,21.79,21.74,21.78,209000.0,13.3698,13.3944,13.3636,13.3882,209000.0
2005-11-03 13:00:00,21.78,21.83,21.74,21.75,268500.0,13.3882,13.419,13.3636,13.3698,268500.0
2005-11-03 13:30:00,21.77,21.81,21.74,21.76,355700.0,13.3821,13.4067,13.3636,13.3759,355700.0
2005-11-03 14:00:00,21.76,21.88,21.76,21.87,601500.0,13.3759,13.4497,13.3759,13.4435,601500.0
2005-11-03 14:30:00,21.87,21.89,21.75,21.81,480200.0,13.4435,13.4558,13.3698,13.4067,480200.0
2005-11-03 15:00:00,21.81,21.83,21.75,21.82,318900.0,13.4067,13.419,13.3698,13.4128,318900.0
2005-11-03 15:30:00,21.83,21.84,21.76,21.83,341000.0,13.419,13.4251,13.3759,13.419,341000.0
2005-11-04 09:30:00,21.85,21.91,21.58,21.81,329900.0,13.4312,13.4681,13.2653,13.4067,329900.0
2005-11-04 10:00:00,21.82,21.85,21.64,21.68,251400.0,13.4128,13.4312,13.3022,13.3267,251400.0
2005-11-04 10:30:00,21.67,21.73,21.56,21.63,145900.0,13.3206,13.3575,13.253,13.296,145900.0
2005-11-04 11:00:00,21.62,21.64,21.59,21.6,81100.0,13.2899,13.3022,13.2714,13.2776,81100.0
2005-11-04 11:30:00,21.61,21.65,21.55,21.6,412500.0,13.2837,13.3083,13.2468,13.2776,412500.0
2005-11-04 12:00:00,21.6,21.62,21.54,21.61,49000.0,13.2776,13.2899,13.2407,13.2837,49000.0
2005-11-04 12:30:00,21.61,21.68,21.58,21.63,140200.0,13.2837,13.3267,13.2653,13.296,140200.0
2005-11-04 13:00:00,21.63,21.65,21.55,21.64,129900.0,13.296,13.3083,13.2468,13.3022,129900.0
2005-11-04 13:30:00,21.65,21.65,21.57,21.57,44700.0,13.3083,13.3083,13.2591,13.2591,44700.0
2005-11-04 14:00:00,21.57,21.79,21.56,21.68,176300.0,13.2591,13.3944,13.253,13.3267,176300.0
2005-11-04 14:30:00,21.69,21.73,21.62,21.69,66800.0,13.3329,13.3575,13.2899,13.3329,66800.0
2005-11-04 15:00:00,21.68,21.7,21.63,21.63,383700.0,13.3267,13.339,13.296,13.296,383700.0
2005-11-04 15:30:00,21.64,21.7,21.5,21.69,318500.0,13.3022,13.339,13.2161,13.3329,318500.0
2005-11-07 09:30:00,21.8,21.82,21.56,21.62,271200.0,13.4005,13.4128,13.253,13.2899,271200.0
2005-11-07 10:00:00,21.61,21.71,21.6,21.68,185500.0,13.2837,13.3452,13.2776,13.3267,185500.0
2005-11-07 10:30:00,21.68,21.7,21.57,21.62,159800.0,13.3267,13.339,13.2591,13.2899,159800.0
2005-11-07 11:00:00,21.62,21.65,21.4,21.44,274400.0,13.2899,13.3083,13.1546,13.1792,274400.0
2005-11-07 11:30:00,21.43,21.61,21.38,21.56,127800.0,13.1731,13.2837,13.1423,13.253,127800.0
2005-11-07 12:00:00,21.55,21.58,21.51,21.55,150200.0,13.2468,13.2653,13.2223,13.2468,150200.0
2005-11-07 12:30:00,21.55,21.61,21.52,21.6,257800.0,13.2468,13.2837,13.2284,13.2776,257800.0
2005-11-07 13:00:00,21.6,21.62,21.55,21.58,125800.0,13.2776,13.2899,13.2468,13.2653,125800.0
2005-11-07 13:30:00,21.58,21.58,21.52,21.55,112500.0,13.2653,13.2653,13.2284,13.2468,112500.0
2005-11-07 14:00:00,21.55,21.66,21.51,21.62,157200.0,13.2468,13.3145,13.2223,13.2899,157200.0
2005-11-07 14:30:00,21.62,21.64,21.54,21.56,166600.0,13.2899,13.3022,13.2407,13.253,166600.0
2005-11-07 15:00:00,21.55,21.66,21.54,21.59,232600.0,13.2468,13.3145,13.2407,13.2714,232600.0
2005-11-07 15:30:00,21.58,21.64,21.55,21.59,200600.0,13.2653,13.3022,13.2468,13.2714,200600.0
2005-11-08 09:30:00,21.71,21.85,21.54,21.61,204000.0,13.3452,13.4312,13.2407,13.2837,204000.0
2005-11-08 10:00:00,21.62,21.67,21.58,21.64,210800.0,13.2899,13.3206,13.2653,13.3022,210800.0
2005-11-08 10:30:00,21.64,21.67,21.63,21.66,219000.0,13.3022,13.3206,13.296,13.3145,219000.0
2005-11-08 11:00:00,21.67,21.75,21.64,21.7,128300.0,13.3206,13.3698,13.3022,13.339,128300.0
2005-11-08 11:30:00,21.71,21.72,21.69,21.71,106000.0,13.3452,13.3513,13.3329,13.3452,106000.0
2005-11-08 12:00:00,21.7,21.7,21.64,21.69,144800.0,13.339,13.339,13.3022,13.3329,144800.0
2005-11-08 12:30:00,21.69,21.7,21.64,21.65,95300.0,13.3329,13.339,13.3022,13.3083,95300.0
2005-11-08 13:00:00,21.65,21.65,21.6,21.62,95800.0,13.3083,13.3083,13.2776,13.2899,95800.0
2005-11-08 13:30:00,21.62,21.65,21.6,21.63,119100.0,13.2899,13.3083,13.2776,13.296,119100.0
2005-11-08 14:00:00,21.64,21.64,21.59,21.6,99300.0,13.3022,13.3022,13.2714,13.2776,99300.0
2005-11-08 14:30:00,21.6,21.62,21.57,21.58,113800.0,13.2776,13.2899,13.2591,13.2653,113800.0
2005-11-08 15:00:00,21.57,21.61,21.57,21.6,103100.0,13.2591,13.2837,13.2591,13.2776,103100.0
2005-11-08 15:30:00,21.61,21.62,21.52,21.55,198400.0,13.2837,13.2899,13.2284,13.2468,198400.0
2005-11-09 09:30:00,21.55,21.65,21.52,21.59,155100.0,13.2468,13.3083,13.2284,13.2714,155100.0
2005-11-09 10:00:00,21.59,21.69,21.57,21.63,165900.0,13.2714,13.3329,13.2591,13.296,165900.0
2005-11-09 10:30:00,21.63,21.66,21.56,21.57,140900.0,13.296,13.3145,13.253,13.2591,140900.0
2005-11-09 11:00:00,21.57,21.59,21.54,21.56,149300.0,13.2591,13.2714,13.2407,13.253,149300.0
2005-11-09 11:30:00,21.56,21.57,21.52,21.52,197600.0,13.253,13.2591,13.2284,13.2284,197600.0
2005-11-09 12:00:00,21.52,21.56,21.47,21.54,293300.0,13.2284,13.253,13.1977,13.2407,293300.0
2005-11-09 12:30:00,21.54,21.54,21.49,21.5,150600.0,13.2407,13.2407,13.21,13.2161,150600.0
2005-11-09 13:00:00,21.5,21.5,21.47,21.47,106300.0,13.2161,13.2161,13.1977,13.1977,106300.0
2005-11-09 13:30:00,21.47,21.5,21.46,21.49,137800.0,13.1977,13.2161,13.1915,13.21,137800.0
2005-11-09 14:00:00,21.5,21.54,21.5,21.53,153800.0,13.2161,13.2407,13.2161,13.2345,153800.0
2005-11-09 14:30:00,21.53,21.58,21.51,21.54,244400.0,13.2345,13.2653,13.2223,13.2407,244400.0
2005-11-09 15:00:00,21.54,21.55,21.5,21.54,186300.0,13.2407,13.2468,13.2161,13.2407,186300.0
2005-11-09 15:30:00,21.54,21.55,21.4,21.45,395400.0,13.2407,13.2468,13.1546,13.1854,395400.0
2005-11-10 09:30:00,21.55,21.63,21.46,21.48,166600.0,13.2468,13.296,13.1915,13.2038,166600.0
2005-11-10 10:00:00,21.48,21.5,21.27,21.37,218200.0,13.2038,13.2161,13.0747,13.1362,218200.0
2005-11-10 10:30:00,21.37,21.4,21.26,21.29,194200.0,13.1362,13.1546,13.0686,13.087,194200.0
2005-11-10 11:00:00,21.29,21.4,21.29,21.39,210300.0,13.087,13.1546,13.087,13.1485,210300.0
2005-11-10 11:30:00,21.38,21.41,21.34,21.39,135700.0,13.1423,13.1608,13.1178,13.1485,135700.0
2005-11-10 12:00:00,21.39,21.46,21.39,21.44,96900.0,13.1485,13.1915,13.1485,13.1792,96900.0
2005-11-10 12:30:00,21.45,21.49,21.44,21.47,88400.0,13.1854,13.21,13.1792,13.1977,88400.0
2005-11-10 13:00:00,21.47,21.56,21.47,21.53,115800.0,13.1977,13.253,13.1977,13.2345,115800.0
2005-11-10 13:30:00,21.54,21.65,21.54,21.6,142200.0,13.2407,13.3083,13.2407,13.2776,142200.0
2005-11-10 14:00:00,21.6,21.65,21.54,21.55,169000.0,13.2776,13.3083,13.2407,13.2468,169000.0
2005-11-10 14:30:00,21.55,21.55,21.48,21.52,209900.0,13.2468,13.2468,13.2038,13.2284,209900.0
2005-11-10 15:00:00,21.52,21.55,21.5,21.53,154000.0,13.2284,13.2468,13.2161,13.2345,154000.0
2005-11-10 15:30:00,21.52,21.53,21.44,21.47,260600.0,13.2284,13.2345,13.1792,13.1977,260600.0
2005-11-11 09:30:00,21.6,21.63,21.51,21.59,104700.0,13.2776,13.296,13.2223,13.2714,104700.0
2005-11-11 10:00:00,21.58,21.59,21.48,21.49,90800.0,13.2653,13.2714,13.2038,13.21,90800.0
2005-11-11 10:30:00,21.49,21.53,21.46,21.5,64100.0,13.21,13.2345,13.1915,13.2161,64100.0
2005-11-11 11:00:00,21.49,21.55,21.47,21.53,70400.0,13.21,13.2468,13.1977,13.2345,70400.0
2005-11-11 11:30:00,21.54,21.57,21.52,21.53,70400.0,13.2407,13.2591,13.2284,13.2345,70400.0
2005-11-11 12:00:00,21.53,21.54,21.47,21.51,102900.0,13.2345,13.2407,13.1977,13.2223,102900.0
2005-11-11 12:30:00,21.51,21.55,21.51,21.51,26800.0,13.2223,13.2468,13.2223,13.2223,26800.0
2005-11-11 13:00:00,21.51,21.54,21.48,21.52,32400.0,13.2223,13.2407,13.2038,13.2284,32400.0
2005-11-11 13:30:00,21.52,21.53,21.5,21.51,37800.0,13.2284,13.2345,13.2161,13.2223,37800.0
2005-11-11 14:00:00,21.5,21.54,21.45,21.46,105400.0,13.2161,13.2407,13.1854,13.1915,105400.0
2005-11-11 14:30:00,21.47,21.54,21.47,21.52,36600.0,13.1977,13.2407,13.1977,13.2284,36600.0
2005-11-11 15:00:00,21.52,21.54,21.51,21.53,58400.0,13.2284,13.2407,13.2223,13.2345,58400.0
2005-11-11 15:30:00,21.53,21.58,21.51,21.56,171200.0,13.2345,13.2653,13.2223,13.253,171200.0
2005-11-14 09:30:00,21.69,21.75,21.57,21.69,155100.0,13.3329,13.3698,13.2591,13.3329,155100.0
2005-11-14 10:00:00,21.69,21.88,21.68,21.77,257300.0,13.3329,13.4497,13.3267,13.3821,257300.0
2005-11-14 10:30:00,21.76,21.83,21.65,21.73,189100.0,13.3759,13.419,13.3083,13.3575,189100.0
2005-11-14 11:00:00,21.72,21.81,21.67,21.78,74600.0,13.3513,13.4067,13.3206,13.3882,74600.0
2005-11-14 11:30:00,21.79,21.81,21.67,21.73,83900.0,13.3944,13.4067,13.3206,13.3575,83900.0
2005-11-14 12:00:00,21.74,21.87,21.73,21.8,77000.0,13.3636,13.4435,13.3575,13.4005,77000.0
2005-11-14 12:30:00,21.8,21.81,21.71,21.71,52200.0,13.4005,13.4067,13.3452,13.3452,52200.0
2005-11-14 13:00:00,21.72,21.77,21.67,21.74,92800.0,13.3513,13.3821,13.3206,13.3636,92800.0
2005-11-14 13:30:00,21.74,21.8,21.72,21.78,51200.0,13.3636,13.4005,13.3513,13.3882,51200.0
2005-11-14 14:00:00,21.78,21.8,21.74,21.74,30100.0,13.3882,13.4005,13.3636,13.3636,30100.0
2005-11-14 14:30:00,21.74,21.76,21.73,21.74,34300.0,13.3636,13.3759,13.3575,13.3636,34300.0
2005-11-14 15:00:00,21.73,21.82,21.72,21.8,85500.0,13.3575,13.4128,13.3513,13.4005,85500.0
2005-11-14 15:30:00,21.8,21.8,21.72,21.75,204900.0,13.4005,13.4005,13.3513,13.3698,204900.0
2005-11-15 09:30:00,21.71,21.88,21.7,21.79,152100.0,13.3452,13.4497,13.339,13.3944,152100.0
2005-11-15 10:00:00,21.8,21.93,21.76,21.93,166000.0,13.4005,13.4804,13.3759,13.4804,166000.0
2005-11-15 10:30:00,21.93,22.0,21.84,21.86,131600.0,13.4804,13.5235,13.4251,13.4374,131600.0
2005-11-15 11:00:00,21.86,21.9,21.81,21.83,223700.0,13.4374,13.462,13.4067,13.419,223700.0
2005-11-15 11:30:00,21.82,21.87,21.75,21.76,144400.0,13.4128,13.4435,13.3698,13.3759,144400.0
2005-11-15 12:00:00,21.76,21.88,21.76,21.8,295800.0,13.3759,13.4497,13.3759,13.4005,295800.0
2005-11-15 12:30:00,21.8,21.8,21.76,21.8,87500.0,13.4005,13.4005,13.3759,13.4005,87500.0
2005-11-15 13:00:00,21.8,21.87,21.79,21.82,47600.0,13.4005,13.4435,13.3944,13.4128,47600.0
2005-11-15 13:30:00,21.83,21.88,21.81,21.84,79400.0,13.419,13.4497,13.4067,13.4251,79400.0
2005-11-15 14:00:00,21.84,21.86,21.77,21.84,72000.0,13.4251,13.4374,13.3821,13.4251,72000.0
2005-11-15 14:30:00,21.84,21.88,21.78,21.78,74000.0,13.4251,13.4497,13.3882,13.3882,74000.0
2005-11-15 15:00:00,21.77,21.82,21.75,21.78,64100.0,13.3821,13.4128,13.3698,13.3882,64100.0
2005-11-15 15:30:00,21.78,21.82,21.77,21.8,86200.0,13.3882,13.4128,13.3821,13.4005,86200.0
2005-11-16 09:30:00,21.82,21.96,21.78,21.86,198700.0,13.4128,13.4989,13.3882,13.4374,198700.0
2005-11-16 10:00:00,21.86,21.89,21.73,21.77,174700.0,13.4374,13.4558,13.3575,13.3821,174700.0
2005-11-16 10:30:00,21.76,21.76,21.62,21.69,71800.0,13.3759,13.3759,13.2899,13.3329,71800.0
2005-11-16 11:00:00,21.7,21.75,21.57,21.75,74200.0,13.339,13.3698,13.2591,13.3698,74200.0
2005-11-16 11:30:00,21.77,21.83,21.74,21.8,68600.0,13.3821,13.419,13.3636,13.4005,68600.0
2005-11-16 12:00:00,21.8,21.82,21.74,21.79,48300.0,13.4005,13.4128,13.3636,13.3944,48300.0
2005-11-16 12:30:00,21.79,21.79,21.77,21.79,35500.0,13.3944,13.3944,13.3821,13.3944,35500.0
2005-11-16 13:00:00,21.79,21.79,21.75,21.77,22600.0,13.3944,13.3944,13.3698,13.3821,22600.0
2005-11-16 13:30:00,21.76,21.77,21.71,21.75,37700.0,13.3759,13.3821,13.3452,13.3698,37700.0
2005-11-16 14:00:00,21.75,21.8,21.72,21.77,73500.0,13.3698,13.4005,13.3513,13.3821,73500.0
2005-11-16 14:30:00,21.76,21.77,21.67,21.75,68400.0,13.3759,13.3821,13.3206,13.3698,68400.0
2005-11-16 15:00:00,21.74,21.77,21.68,21.69,103100.0,13.3636,13.3821,13.3267,13.3329,103100.0
2005-11-16 15:30:00,21.68,21.72,21.63,21.68,149600.0,13.3267,13.3513,13.296,13.3267,149600.0
2005-11-17 09:30:00,21.87,21.91,21.8,21.85,91600.0,13.4435,13.4681,13.4005,13.4312,91600.0
2005-11-17 10:00:00,21.86,21.93,21.82,21.89,116400.0,13.4374,13.4804,13.4128,13.4558,116400.0
2005-11-17 10:30:00,21.9,21.92,21.88,21.91,108600.0,13.462,13.4743,13.4497,13.4681,108600.0
2005-11-17 11:00:00,21.91,21.97,21.84,21.95,117100.0,13.4681,13.505,13.4251,13.4927,117100.0
2005-11-17 11:30:00,21.95,22.05,21.95,22.01,91700.0,13.4927,13.5542,13.4927,13.5296,91700.0
2005-11-17 12:00:00,22.01,22.05,22.0,22.03,44100.0,13.5296,13.5542,13.5235,13.5419,44100.0
2005-11-17 12:30:00,22.02,22.05,21.99,22.02,42200.0,13.5357,13.5542,13.5173,13.5357,42200.0
2005-11-17 13:00:00,22.03,22.03,21.97,22.02,65400.0,13.5419,13.5419,13.505,13.5357,65400.0
2005-11-17 13:30:00,22.02,22.07,22.01,22.05,65100.0,13.5357,13.5665,13.5296,13.5542,65100.0
2005-11-17 14:00:00,22.05,22.18,22.05,22.17,252200.0,13.5542,13.6341,13.5542,13.628,252200.0
2005-11-17 14:30:00,22.17,22.18,22.12,22.12,65900.0,13.628,13.6341,13.5972,13.5972,65900.0
2005-11-17 15:00:00,22.12,22.14,22.1,22.11,65900.0,13.5972,13.6095,13.5849,13.5911,65900.0
2005-11-17 15:30:00,22.11,22.18,22.09,22.18,185200.0,13.5911,13.6341,13.5788,13.6341,185200.0
2005-11-18 09:30:00,22.2,22.46,22.2,22.26,241700.0,13.6464,13.8062,13.6464,13.6833,241700.0
2005-11-18 10:00:00,22.25,22.31,22.14,22.14,71600.0,13.6771,13.714,13.6095,13.6095,71600.0
2005-11-18 10:30:00,22.15,22.17,22.07,22.17,123300.0,13.6157,13.628,13.5665,13.628,123300.0
2005-11-18 11:00:00,22.16,22.22,22.12,22.21,47900.0,13.6218,13.6587,13.5972,13.6525,47900.0
2005-11-18 11:30:00,22.21,22.23,22.17,22.19,56700.0,13.6525,13.6648,13.628,13.6402,56700.0
2005-11-18 12:00:00,22.19,22.25,22.19,22.24,52000.0,13.6402,13.6771,13.6402,13.671,52000.0
2005-11-18 12:30:00,22.24,22.25,22.16,22.24,53900.0,13.671,13.6771,13.6218,13.671,53900.0
2005-11-18 13:00:00,22.25,22.32,22.24,22.28,147500.0,13.6771,13.7202,13.671,13.6956,147500.0
2005-11-18 13:30:00,22.27,22.33,22.23,22.33,43400.0,13.6894,13.7263,13.6648,13.7263,43400.0
2005-11-18 14:00:00,22.31,22.32,22.27,22.28,29000.0,13.714,13.7202,13.6894,13.6956,29000.0
2005-11-18 14:30:00,22.28,22.29,22.21,22.22,51200.0,13.6956,13.7017,13.6525,13.6587,51200.0
2005-11-18 15:00:00,22.21,22.3,22.2,22.26,55500.0,13.6525,13.7079,13.6464,13.6833,55500.0
2005-11-18 15:30:00,22.26,22.33,22.23,22.29,81100.0,13.6833,13.7263,13.6648,13.7017,81100.0
2005-11-21 09:30:00,22.29,22.38,22.23,22.27,79200.0,13.7017,13.757,13.6648,13.6894,79200.0
2005-11-21 10:00:00,22.27,22.28,22.13,22.18,182900.0,13.6894,13.6956,13.6034,13.6341,182900.0
2005-11-21 10:30:00,22.17,22.22,22.16,22.2,30600.0,13.628,13.6587,13.6218,13.6464,30600.0
2005-11-21 11:00:00,22.2,22.21,22.13,22.16,30900.0,13.6464,13.6525,13.6034,13.6218,30900.0
2005-11-21 11:30:00,22.15,22.17,22.1,22.15,40500.0,13.6157,13.628,13.5849,13.6157,40500.0
2005-11-21 12:00:00,22.16,22.25,22.15,22.22,73700.0,13.6218,13.6771,13.6157,13.6587,73700.0
2005-11-21 12:30:00,22.24,22.25,22.2,22.23,34100.0,13.671,13.6771,13.6464,13.6648,34100.0
2005-11-21 13:00:00,22.24,22.26,22.2,22.21,43500.0,13.671,13.6833,13.6464,13.6525,43500.0
2005-11-21 13:30:00,22.22,22.27,22.2,22.25,23900.0,13.6587,13.6894,13.6464,13.6771,23900.0
2005-11-21 14:00:00,22.25,22.26,22.17,22.21,47100.0,13.6771,13.6833,13.628,13.6525,47100.0
2005-11-21 14:30:00,22.21,22.21,22.16,22.18,31200.0,13.6525,13.6525,13.6218,13.6341,31200.0
2005-11-21 15:00:00,22.17,22.18,22.13,22.16,62500.0,13.628,13.6341,13.6034,13.6218,62500.0
2005-11-21 15:30:00,22.17,22.24,22.16,22.2,91600.0,13.628,13.671,13.6218,13.6464,91600.0
2005-11-22 09:30:00,22.12,22.23,22.07,22.15,82700.0,13.5972,13.6648,13.5665,13.6157,82700.0
2005-11-22 10:00:00,22.15,22.17,22.06,22.1,47300.0,13.6157,13.628,13.5603,13.5849,47300.0
2005-11-22 10:30:00,22.1,22.18,22.07,22.16,34800.0,13.5849,13.6341,13.5665,13.6218,34800.0
2005-11-22 11:00:00,22.16,22.18,22.13,22.15,25600.0,13.6218,13.6341,13.6034,13.6157,25600.0
2005-11-22 11:30:00,22.16,22.18,22.15,22.17,14100.0,13.6218,13.6341,13.6157,13.628,14100.0
2005-11-22 12:00:00,22.18,22.18,22.12,22.18,28100.0,13.6341,13.6341,13.5972,13.6341,28100.0
2005-11-22 12:30:00,22.17,22.19,22.13,22.15,31900.0,13.628,13.6402,13.6034,13.6157,31900.0
2005-11-22 13:00:00,22.15,22.2,22.14,22.16,22600.0,13.6157,13.6464,13.6095,13.6218,22600.0
2005-11-22 13:30:00,22.15,22.16,22.12,22.13,43100.0,13.6157,13.6218,13.5972,13.6034,43100.0
2005-11-22 14:00:00,22.15,22.25,22.15,22.25,74000.0,13.6157,13.6771,13.6157,13.6771,74000.0
2005-11-22 14:30:00,22.24,22.4,22.21,22.3,541700.0,13.671,13.7693,13.6525,13.7079,541700.0
2005-11-22 15:00:00,22.31,22.39,22.3,22.34,59200.0,13.714,13.7632,13.7079,13.7325,59200.0
2005-11-22 15:30:00,22.34,22.35,22.31,22.34,80100.0,13.7325,13.7386,13.714,13.7325,80100.0
2005-11-23 09:30:00,22.36,22.41,22.2,22.32,86200.0,13.7447,13.7755,13.6464,13.7202,86200.0
2005-11-23 10:00:00,22.31,22.37,22.23,22.26,207200.0,13.714,13.7509,13.6648,13.6833,207200.0
2005-11-23 10:30:00,22.24,22.36,22.24,22.27,41700.0,13.671,13.7447,13.671,13.6894,41700.0
2005-11-23 11:00:00,22.27,22.29,22.22,22.28,32600.0,13.6894,13.7017,13.6587,13.6956,32600.0
2005-11-23 11:30:00,22.29,22.37,22.27,22.36,27900.0,13.7017,13.7509,13.6894,13.7447,27900.0
2005-11-23 12:00:00,22.36,22.4,22.34,22.4,34500.0,13.7447,13.7693,13.7325,13.7693,34500.0
2005-11-23 12:30:00,22.4,22.44,22.39,22.41,38000.0,13.7693,13.7939,13.7632,13.7755,38000.0
2005-11-23 13:00:00,22.41,22.46,22.41,22.43,122000.0,13.7755,13.8062,13.7755,13.7878,122000.0
2005-11-23 13:30:00,22.43,22.48,22.42,22.47,32600.0,13.7878,13.8185,13.7816,13.8124,32600.0
2005-11-23 14:00:00,22.47,22.5,22.44,22.5,115000.0,13.8124,13.8308,13.7939,13.8308,115000.0
2005-11-23 14:30:00,22.5,22.6,22.46,22.49,52600.0,13.8308,13.8923,13.8062,13.8247,52600.0
2005-11-23 15:00:00,22.49,22.5,22.44,22.47,52900.0,13.8247,13.8308,13.7939,13.8124,52900.0
2005-11-23 15:30:00,22.47,22.48,22.38,22.44,63000.0,13.8124,13.8185,13.757,13.7939,63000.0
2005-11-25 09:30:00,22.67,22.67,22.38,22.5,77600.0,13.9353,13.9353,13.757,13.8308,77600.0
2005-11-25 10:00:00,22.49,22.49,22.26,22.26,49700.0,13.8247,13.8247,13.6833,13.6833,49700.0
2005-11-25 10:30:00,22.28,22.36,22.25,22.29,54600.0,13.6956,13.7447,13.6771,13.7017,54600.0
2005-11-25 11:00:00,22.28,22.29,22.18,22.2,41300.0,13.6956,13.7017,13.6341,13.6464,41300.0
2005-11-25 11:30:00,22.19,22.2,22.16,22.19,39500.0,13.6402,13.6464,13.6218,13.6402,39500.0
2005-11-25 12:00:00,22.19,22.23,22.16,22.22,42300.0,13.6402,13.6648,13.6218,13.6587,42300.0
2005-11-25 12:30:00,22.22,22.23,22.19,22.21,50300.0,13.6587,13.6648,13.6402,13.6525,50300.0
2005-11-25 13:00:00,22.22,22.22,22.22,22.22,19300.0,13.6587,13.6587,13.6587,13.6587,19300.0
2005-11-25 13:30:00,22.22,22.22,22.22,22.22,0.0,13.6587,13.6587,13.6587,13.6587,0.0
2005-11-25 14:00:00,22.22,22.22,22.22,22.22,0.0,13.6587,13.6587,13.6587,13.6587,0.0
2005-11-25 14:30:00,22.22,22.22,22.22,22.22,0.0,13.6587,13.6587,13.6587,13.6587,0.0
2005-11-25 15:00:00,22.22,22.22,22.22,22.22,0.0,13.6587,13.6587,13.6587,13.6587,0.0
2005-11-25 15:30:00,22.22,22.22,22.22,22.22,0.0,13.6587,13.6587,13.6587,13.6587,0.0
2005-11-28 09:30:00,22.22,22.36,22.17,22.22,67900.0,13.6587,13.7447,13.628,13.6587,67900.0
2005-11-28 10:00:00,22.21,22.32,22.11,22.11,62200.0,13.6525,13.7202,13.5911,13.5911,62200.0
2005-11-28 10:30:00,22.12,22.27,22.1,22.24,44000.0,13.5972,13.6894,13.5849,13.671,44000.0
2005-11-28 11:00:00,22.22,22.4,22.22,22.4,336100.0,13.6587,13.7693,13.6587,13.7693,336100.0
2005-11-28 11:30:00,22.38,22.38,22.33,22.33,35100.0,13.757,13.757,13.7263,13.7263,35100.0
2005-11-28 12:00:00,22.34,22.37,22.3,22.33,26600.0,13.7325,13.7509,13.7079,13.7263,26600.0
2005-11-28 12:30:00,22.34,22.35,22.3,22.32,23800.0,13.7325,13.7386,13.7079,13.7202,23800.0
2005-11-28 13:00:00,22.33,22.44,22.32,22.44,57900.0,13.7263,13.7939,13.7202,13.7939,57900.0
2005-11-28 13:30:00,22.44,22.44,22.38,22.42,40100.0,13.7939,13.7939,13.757,13.7816,40100.0
2005-11-28 14:00:00,22.41,22.42,22.36,22.4,75300.0,13.7755,13.7816,13.7447,13.7693,75300.0
2005-11-28 14:30:00,22.39,22.4,22.27,22.35,53500.0,13.7632,13.7693,13.6894,13.7386,53500.0
2005-11-28 15:00:00,22.35,22.37,22.29,22.31,66900.0,13.7386,13.7509,13.7017,13.714,66900.0
2005-11-28 15:30:00,22.31,22.34,22.28,22.34,70200.0,13.714,13.7325,13.6956,13.7325,70200.0
2005-11-29 09:30:00,22.55,22.55,22.35,22.44,169000.0,13.8615,13.8615,13.7386,13.7939,169000.0
2005-11-29 10:00:00,22.44,22.59,22.41,22.59,86000.0,13.7939,13.8861,13.7755,13.8861,86000.0
2005-11-29 10:30:00,22.6,22.66,22.56,22.65,108600.0,13.8923,13.9292,13.8677,13.923,108600.0
2005-11-29 11:00:00,22.66,22.69,22.54,22.58,105400.0,13.9292,13.9476,13.8554,13.88,105400.0
2005-11-29 11:30:00,22.58,22.64,22.57,22.61,75200.0,13.88,13.9169,13.8738,13.8984,75200.0
2005-11-29 12:00:00,22.6,22.62,22.56,22.6,74600.0,13.8923,13.9046,13.8677,13.8923,74600.0
2005-11-29 12:30:00,22.59,22.61,22.55,22.56,76700.0,13.8861,13.8984,13.8615,13.8677,76700.0
2005-11-29 13:00:00,22.58,22.6,22.55,22.57,56500.0,13.88,13.8923,13.8615,13.8738,56500.0
2005-11-29 13:30:00,22.57,22.6,22.54,22.6,41900.0,13.8738,13.8923,13.8554,13.8923,41900.0
2005-11-29 14:00:00,22.6,22.63,22.54,22.57,57000.0,13.8923,13.9107,13.8554,13.8738,57000.0
2005-11-29 14:30:00,22.57,22.69,22.57,22.64,69800.0,13.8738,13.9476,13.8738,13.9169,69800.0
2005-11-29 15:00:00,22.63,22.64,22.57,22.59,38700.0,13.9107,13.9169,13.8738,13.8861,38700.0
2005-11-29 15:30:00,22.59,22.59,22.55,22.56,99000.0,13.8861,13.8861,13.8615,13.8677,99000.0
2005-11-30 09:30:00,22.57,22.63,22.33,22.46,84500.0,13.8738,13.9107,13.7263,13.8062,84500.0
2005-11-30 10:00:00,22.48,22.51,22.44,22.51,90500.0,13.8185,13.837,13.7939,13.837,90500.0
2005-11-30 10:30:00,22.49,22.55,22.41,22.48,383500.0,13.8247,13.8615,13.7755,13.8185,383500.0
2005-11-30 11:00:00,22.48,22.58,22.42,22.48,71700.0,13.8185,13.88,13.7816,13.8185,71700.0
2005-11-30 11:30:00,22.47,22.51,22.4,22.46,63000.0,13.8124,13.837,13.7693,13.8062,63000.0
2005-11-30 12:00:00,22.47,22.52,22.44,22.47,72200.0,13.8124,13.8431,13.7939,13.8124,72200.0
2005-11-30 12:30:00,22.46,22.49,22.41,22.46,81800.0,13.8062,13.8247,13.7755,13.8062,81800.0
2005-11-30 13:00:00,22.45,22.51,22.4,22.42,82700.0,13.8001,13.837,13.7693,13.7816,82700.0
2005-11-30 13:30:00,22.4,22.42,22.33,22.34,102000.0,13.7693,13.7816,13.7263,13.7325,102000.0
2005-11-30 14:00:00,22.34,22.44,22.32,22.35,69900.0,13.7325,13.7939,13.7202,13.7386,69900.0
2005-11-30 14:30:00,22.33,22.34,22.22,22.24,93100.0,13.7263,13.7325,13.6587,13.671,93100.0
2005-11-30 15:00:00,22.24,22.27,22.08,22.1,191000.0,13.671,13.6894,13.5726,13.5849,191000.0
2005-11-30 15:30:00,22.1,22.11,22.01,22.03,226200.0,13.5849,13.5911,13.5296,13.5419,226200.0
2005-12-01 09:30:00,22.29,22.44,22.17,22.21,402000.0,13.7017,13.7939,13.628,13.6525,402000.0
2005-12-01 10:00:00,22.22,22.29,22.08,22.16,192800.0,13.6587,13.7017,13.5726,13.6218,192800.0
2005-12-01 10:30:00,22.16,22.22,22.13,22.18,88000.0,13.6218,13.6587,13.6034,13.6341,88000.0
2005-12-01 11:00:00,22.18,22.26,22.13,22.22,204200.0,13.6341,13.6833,13.6034,13.6587,204200.0
2005-12-01 11:30:00,22.21,22.28,22.19,22.27,144700.0,13.6525,13.6956,13.6402,13.6894,144700.0
2005-12-01 12:00:00,22.27,22.41,22.27,22.38,69900.0,13.6894,13.7755,13.6894,13.757,69900.0
2005-12-01 12:30:00,22.38,22.38,22.34,22.37,45300.0,13.757,13.757,13.7325,13.7509,45300.0
2005-12-01 13:00:00,22.37,22.37,22.32,22.33,62400.0,13.7509,13.7509,13.7202,13.7263,62400.0
2005-12-01 13:30:00,22.33,22.37,22.3,22.31,46000.0,13.7263,13.7509,13.7079,13.714,46000.0
2005-12-01 14:00:00,22.31,22.34,22.29,22.31,97000.0,13.714,13.7325,13.7017,13.714,97000.0
2005-12-01 14:30:00,22.32,22.42,22.29,22.29,105200.0,13.7202,13.7816,13.7017,13.7017,105200.0
2005-12-01 15:00:00,22.3,22.36,22.21,22.29,116000.0,13.7079,13.7447,13.6525,13.7017,116000.0
2005-12-01 15:30:00,22.29,22.32,22.19,22.3,176300.0,13.7017,13.7202,13.6402,13.7079,176300.0
2005-12-02 09:30:00,22.18,22.32,22.18,22.31,132100.0,13.6341,13.7202,13.6341,13.714,132100.0
2005-12-02 10:00:00,22.31,22.41,22.26,22.39,54500.0,13.714,13.7755,13.6833,13.7632,54500.0
2005-12-02 10:30:00,22.39,22.42,22.35,22.35,150300.0,13.7632,13.7816,13.7386,13.7386,150300.0
2005-12-02 11:00:00,22.35,22.35,22.29,22.33,65500.0,13.7386,13.7386,13.7017,13.7263,65500.0
2005-12-02 11:30:00,22.33,22.33,22.28,22.29,49200.0,13.7263,13.7263,13.6956,13.7017,49200.0
2005-12-02 12:00:00,22.3,22.31,22.28,22.29,33700.0,13.7079,13.714,13.6956,13.7017,33700.0
2005-12-02 12:30:00,22.28,22.34,22.27,22.3,44300.0,13.6956,13.7325,13.6894,13.7079,44300.0
2005-12-02 13:00:00,22.29,22.34,22.28,22.3,55400.0,13.7017,13.7325,13.6956,13.7079,55400.0
2005-12-02 13:30:00,22.29,22.31,22.28,22.31,38300.0,13.7017,13.714,13.6956,13.714,38300.0
2005-12-02 14:00:00,22.31,22.31,22.28,22.31,29300.0,13.714,13.714,13.6956,13.714,29300.0
2005-12-02 14:30:00,22.31,22.33,22.27,22.3,53900.0,13.714,13.7263,13.6894,13.7079,53900.0
2005-12-02 15:00:00,22.3,22.39,22.29,22.39,56000.0,13.7079,13.7632,13.7017,13.7632,56000.0
2005-12-02 15:30:00,22.4,22.46,22.39,22.4,154800.0,13.7693,13.8062,13.7632,13.7693,154800.0
2005-12-05 09:30:00,22.3,22.4,21.84,21.99,129400.0,13.7079,13.7693,13.4251,13.5173,129400.0
2005-12-05 10:00:00,21.98,22.08,21.77,21.91,185500.0,13.5112,13.5726,13.3821,13.4681,185500.0
2005-12-05 10:30:00,21.92,22.02,21.9,21.93,176300.0,13.4743,13.5357,13.462,13.4804,176300.0
2005-12-05 11:00:00,21.93,22.02,21.9,22.02,105800.0,13.4804,13.5357,13.462,13.5357,105800.0
2005-12-05 11:30:00,22.01,22.03,21.98,22.01,108100.0,13.5296,13.5419,13.5112,13.5296,108100.0
2005-12-05 12:00:00,22.0,22.01,21.99,22.0,73700.0,13.5235,13.5296,13.5173,13.5235,73700.0
2005-12-05 12:30:00,22.01,22.23,22.0,22.16,131200.0,13.5296,13.6648,13.5235,13.6218,131200.0
2005-12-05 13:00:00,22.16,22.29,22.16,22.26,110700.0,13.6218,13.7017,13.6218,13.6833,110700.0
2005-12-05 13:30:00,22.26,22.34,22.25,22.33,204300.0,13.6833,13.7325,13.6771,13.7263,204300.0
2005-12-05 14:00:00,22.33,22.51,22.33,22.51,185000.0,13.7263,13.837,13.7263,13.837,185000.0
2005-12-05 14:30:00,22.49,22.53,22.46,22.51,282400.0,13.8247,13.8492,13.8062,13.837,282400.0
2005-12-05 15:00:00,22.51,22.51,22.44,22.46,290200.0,13.837,13.837,13.7939,13.8062,290200.0
2005-12-05 15:30:00,22.46,22.48,22.37,22.42,350100.0,13.8062,13.8185,13.7509,13.7816,350100.0
2005-12-06 09:30:00,22.45,22.45,22.13,22.26,135900.0,13.8001,13.8001,13.6034,13.6833,135900.0
2005-12-06 10:00:00,22.26,22.26,22.09,22.19,109900.0,13.6833,13.6833,13.5788,13.6402,109900.0
2005-12-06 10:30:00,22.18,22.19,22.09,22.1,102400.0,13.6341,13.6402,13.5788,13.5849,102400.0
2005-12-06 11:00:00,22.1,22.12,22.02,22.05,107800.0,13.5849,13.5972,13.5357,13.5542,107800.0
2005-12-06 11:30:00,22.06,22.18,22.05,22.16,92000.0,13.5603,13.6341,13.5542,13.6218,92000.0
2005-12-06 12:00:00,22.17,22.23,22.17,22.21,69800.0,13.628,13.6648,13.628,13.6525,69800.0
2005-12-06 12:30:00,22.22,22.22,22.19,22.2,20300.0,13.6587,13.6587,13.6402,13.6464,20300.0
2005-12-06 13:00:00,22.2,22.2,22.18,22.2,70700.0,13.6464,13.6464,13.6341,13.6464,70700.0
2005-12-06 13:30:00,22.2,22.21,22.19,22.2,74800.0,13.6464,13.6525,13.6402,13.6464,74800.0
2005-12-06 14:00:00,22.2,22.24,22.19,22.21,107400.0,13.6464,13.671,13.6402,13.6525,107400.0
2005-12-06 14:30:00,22.21,22.21,22.16,22.17,94000.0,13.6525,13.6525,13.6218,13.628,94000.0
2005-12-06 15:00:00,22.17,22.18,22.0,22.01,254700.0,13.628,13.6341,13.5235,13.5296,254700.0
2005-12-06 15:30:00,22.02,22.06,21.94,21.98,184900.0,13.5357,13.5603,13.4866,13.5112,184900.0
2005-12-07 09:30:00,21.99,22.32,21.98,22.09,119900.0,13.5173,13.7202,13.5112,13.5788,119900.0
2005-12-07 10:00:00,22.09,22.14,22.05,22.11,64300.0,13.5788,13.6095,13.5542,13.5911,64300.0
2005-12-07 10:30:00,22.11,22.25,22.03,22.03,147300.0,13.5911,13.6771,13.5419,13.5419,147300.0
2005-12-07 11:00:00,22.03,22.06,21.99,22.02,54800.0,13.5419,13.5603,13.5173,13.5357,54800.0
2005-12-07 11:30:00,22.03,22.06,21.99,21.99,42000.0,13.5419,13.5603,13.5173,13.5173,42000.0
2005-12-07 12:00:00,21.99,22.07,21.98,22.07,61600.0,13.5173,13.5665,13.5112,13.5665,61600.0
2005-12-07 12:30:00,22.07,22.1,22.05,22.06,29100.0,13.5665,13.5849,13.5542,13.5603,29100.0
2005-12-07 13:00:00,22.07,22.07,21.9,21.95,45000.0,13.5665,13.5665,13.462,13.4927,45000.0
2005-12-07 13:30:00,21.95,21.98,21.86,21.87,282900.0,13.4927,13.5112,13.4374,13.4435,282900.0
2005-12-07 14:00:00,21.86,21.96,21.86,21.93,71700.0,13.4374,13.4989,13.4374,13.4804,71700.0
2005-12-07 14:30:00,21.94,21.95,21.89,21.89,40400.0,13.4866,13.4927,13.4558,13.4558,40400.0
2005-12-07 15:00:00,21.89,21.95,21.85,21.93,68000.0,13.4558,13.4927,13.4312,13.4804,68000.0
2005-12-07 15:30:00,21.93,21.99,21.92,21.94,99500.0,13.4804,13.5173,13.4743,13.4866,99500.0
2005-12-08 09:30:00,21.9,22.11,21.85,21.94,73300.0,13.462,13.5911,13.4312,13.4866,73300.0
2005-12-08 10:00:00,21.94,22.02,21.93,21.95,44000.0,13.4866,13.5357,13.4804,13.4927,44000.0
2005-12-08 10:30:00,21.95,22.05,21.93,22.03,53600.0,13.4927,13.5542,13.4804,13.5419,53600.0
2005-12-08 11:00:00,22.03,22.09,22.0,22.03,44400.0,13.5419,13.5788,13.5235,13.5419,44400.0
2005-12-08 11:30:00,22.03,22.11,22.03,22.1,44000.0,13.5419,13.5911,13.5419,13.5849,44000.0
2005-12-08 12:00:00,22.09,22.11,22.02,22.09,39500.0,13.5788,13.5911,13.5357,13.5788,39500.0
2005-12-08 12:30:00,22.09,22.1,22.0,22.05,35700.0,13.5788,13.5849,13.5235,13.5542,35700.0
2005-12-08 13:00:00,22.04,22.04,21.94,22.0,32900.0,13.548,13.548,13.4866,13.5235,32900.0
2005-12-08 13:30:00,22.0,22.04,21.89,21.89,74900.0,13.5235,13.548,13.4558,13.4558,74900.0
2005-12-08 14:00:00,21.9,21.9,21.81,21.89,105600.0,13.462,13.462,13.4067,13.4558,105600.0
2005-12-08 14:30:00,21.89,21.89,21.83,21.88,66200.0,13.4558,13.4558,13.419,13.4497,66200.0
2005-12-08 15:00:00,21.88,21.91,21.8,21.87,91500.0,13.4497,13.4681,13.4005,13.4435,91500.0
2005-12-08 15:30:00,21.86,21.94,21.86,21.9,90700.0,13.4374,13.4866,13.4374,13.462,90700.0
2005-12-09 09:30:00,22.02,22.12,21.85,22.01,85600.0,13.5357,13.5972,13.4312,13.5296,85600.0
2005-12-09 10:00:00,22.0,22.07,21.86,21.88,60300.0,13.5235,13.5665,13.4374,13.4497,60300.0
2005-12-09 10:30:00,21.88,21.96,21.85,21.95,42700.0,13.4497,13.4989,13.4312,13.4927,42700.0
2005-12-09 11:00:00,21.95,21.99,21.92,21.92,34400.0,13.4927,13.5173,13.4743,13.4743,34400.0
2005-12-09 11:30:00,21.92,22.01,21.91,21.98,34600.0,13.4743,13.5296,13.4681,13.5112,34600.0
2005-12-09 12:00:00,21.98,22.0,21.92,21.92,43000.0,13.5112,13.5235,13.4743,13.4743,43000.0
2005-12-09 12:30:00,21.92,21.98,21.91,21.97,33700.0,13.4743,13.5112,13.4681,13.505,33700.0
2005-12-09 13:00:00,21.97,21.98,21.92,21.96,61500.0,13.505,13.5112,13.4743,13.4989,61500.0
2005-12-09 13:30:00,21.95,22.04,21.95,21.98,89600.0,13.4927,13.548,13.4927,13.5112,89600.0
2005-12-09 14:00:00,21.98,22.0,21.97,22.0,51100.0,13.5112,13.5235,13.505,13.5235,51100.0
2005-12-09 14:30:00,22.0,22.06,22.0,22.02,77800.0,13.5235,13.5603,13.5235,13.5357,77800.0
2005-12-09 15:00:00,22.03,22.03,21.96,22.03,37700.0,13.5419,13.5419,13.4989,13.5419,37700.0
2005-12-09 15:30:00,22.02,22.03,21.92,21.94,69400.0,13.5357,13.5419,13.4743,13.4866,69400.0
2005-12-12 09:30:00,21.96,22.05,21.86,21.99,86500.0,13.4989,13.5542,13.4374,13.5173,86500.0
2005-12-12 10:00:00,21.99,22.01,21.83,21.85,61800.0,13.5173,13.5296,13.419,13.4312,61800.0
2005-12-12 10:30:00,21.86,21.96,21.79,21.95,95600.0,13.4374,13.4989,13.3944,13.4927,95600.0
2005-12-12 11:00:00,21.96,21.99,21.92,21.95,177400.0,13.4989,13.5173,13.4743,13.4927,177400.0
2005-12-12 11:30:00,21.93,21.95,21.9,21.9,37800.0,13.4804,13.4927,13.462,13.462,37800.0
2005-12-12 12:00:00,21.9,21.9,21.84,21.84,58700.0,13.462,13.462,13.4251,13.4251,58700.0
2005-12-12 12:30:00,21.82,21.98,21.71,21.82,90900.0,13.4128,13.5112,13.3452,13.4128,90900.0
2005-12-12 13:00:00,21.81,21.81,21.72,21.8,77400.0,13.4067,13.4067,13.3513,13.4005,77400.0
2005-12-12 13:30:00,21.81,21.88,21.78,21.86,82100.0,13.4067,13.4497,13.3882,13.4374,82100.0
2005-12-12 14:00:00,21.86,21.95,21.84,21.92,86700.0,13.4374,13.4927,13.4251,13.4743,86700.0
2005-12-12 14:30:00,21.91,22.0,21.89,21.98,77200.0,13.4681,13.5235,13.4558,13.5112,77200.0
2005-12-12 15:00:00,21.98,22.04,21.95,21.95,195700.0,13.5112,13.548,13.4927,13.4927,195700.0
2005-12-12 15:30:00,21.96,22.0,21.92,21.97,95800.0,13.4989,13.5235,13.4743,13.505,95800.0
2005-12-13 09:30:00,21.94,22.04,21.86,22.01,67900.0,13.4866,13.548,13.4374,13.5296,67900.0
2005-12-13 10:00:00,22.0,22.01,21.82,21.86,93000.0,13.5235,13.5296,13.4128,13.4374,93000.0
2005-12-13 10:30:00,21.85,21.87,21.82,21.85,358500.0,13.4312,13.4435,13.4128,13.4312,358500.0
2005-12-13 11:00:00,21.85,21.85,21.79,21.84,50900.0,13.4312,13.4312,13.3944,13.4251,50900.0
2005-12-13 11:30:00,21.84,21.88,21.84,21.86,45600.0,13.4251,13.4497,13.4251,13.4374,45600.0
2005-12-13 12:00:00,21.86,21.86,21.8,21.8,28700.0,13.4374,13.4374,13.4005,13.4005,28700.0
2005-12-13 12:30:00,21.8,21.82,21.75,21.77,22100.0,13.4005,13.4128,13.3698,13.3821,22100.0
2005-12-13 13:00:00,21.77,21.88,21.77,21.84,58300.0,13.3821,13.4497,13.3821,13.4251,58300.0
2005-12-13 13:30:00,21.84,21.85,21.8,21.81,27400.0,13.4251,13.4312,13.4005,13.4067,27400.0
2005-12-13 14:00:00,21.81,21.91,21.78,21.85,91100.0,13.4067,13.4681,13.3882,13.4312,91100.0
2005-12-13 14:30:00,21.86,21.95,21.79,21.91,281300.0,13.4374,13.4927,13.3944,13.4681,281300.0
2005-12-13 15:00:00,21.91,21.96,21.85,21.92,112900.0,13.4681,13.4989,13.4312,13.4743,112900.0
2005-12-13 15:30:00,21.91,22.02,21.89,22.0,173300.0,13.4681,13.5357,13.4558,13.5235,173300.0
2005-12-14 09:30:00,21.95,22.1,21.9,22.02,57600.0,13.4927,13.5849,13.462,13.5357,57600.0
2005-12-14 10:00:00,22.02,22.08,21.94,21.98,45800.0,13.5357,13.5726,13.4866,13.5112,45800.0
2005-12-14 10:30:00,21.98,22.05,21.96,21.96,83000.0,13.5112,13.5542,13.4989,13.4989,83000.0
2005-12-14 11:00:00,21.96,22.08,21.95,22.08,88900.0,13.4989,13.5726,13.4927,13.5726,88900.0
2005-12-14 11:30:00,22.07,22.1,22.03,22.05,48700.0,13.5665,13.5849,13.5419,13.5542,48700.0
2005-12-14 12:00:00,22.05,22.08,22.04,22.06,155700.0,13.5542,13.5726,13.548,13.5603,155700.0
2005-12-14 12:30:00,22.05,22.08,22.03,22.05,35800.0,13.5542,13.5726,13.5419,13.5542,35800.0
2005-12-14 13:00:00,22.05,22.07,22.02,22.02,75400.0,13.5542,13.5665,13.5357,13.5357,75400.0
2005-12-14 13:30:00,22.03,22.09,22.02,22.07,50100.0,13.5419,13.5788,13.5357,13.5665,50100.0
2005-12-14 14:00:00,22.07,22.11,22.06,22.1,44600.0,13.5665,13.5911,13.5603,13.5849,44600.0
2005-12-14 14:30:00,22.09,22.1,22.01,22.03,30600.0,13.5788,13.5849,13.5296,13.5419,30600.0
2005-12-14 15:00:00,22.04,22.08,22.01,22.03,45000.0,13.548,13.5726,13.5296,13.5419,45000.0
2005-12-14 15:30:00,22.04,22.05,22.0,22.02,82100.0,13.548,13.5542,13.5235,13.5357,82100.0
2005-12-15 09:30:00,22.11,22.22,21.95,22.08,90800.0,13.5911,13.6587,13.4927,13.5726,90800.0
2005-12-15 10:00:00,22.08,22.14,21.87,21.92,120800.0,13.5726,13.6095,13.4435,13.4743,120800.0
2005-12-15 10:30:00,21.93,21.93,21.81,21.84,104000.0,13.4804,13.4804,13.4067,13.4251,104000.0
2005-12-15 11:00:00,21.84,21.88,21.79,21.84,44600.0,13.4251,13.4497,13.3944,13.4251,44600.0
2005-12-15 11:30:00,21.84,21.89,21.84,21.88,24000.0,13.4251,13.4558,13.4251,13.4497,24000.0
2005-12-15 12:00:00,21.88,21.89,21.85,21.88,31500.0,13.4497,13.4558,13.4312,13.4497,31500.0
2005-12-15 12:30:00,21.89,21.92,21.84,21.9,47300.0,13.4558,13.4743,13.4251,13.462,47300.0
2005-12-15 13:00:00,21.9,21.9,21.84,21.86,37800.0,13.462,13.462,13.4251,13.4374,37800.0
2005-12-15 13:30:00,21.85,21.88,21.8,21.85,78700.0,13.4312,13.4497,13.4005,13.4312,78700.0
2005-12-15 14:00:00,21.85,21.87,21.82,21.85,77500.0,13.4312,13.4435,13.4128,13.4312,77500.0
2005-12-15 14:30:00,21.85,21.85,21.76,21.84,114000.0,13.4312,13.4312,13.3759,13.4251,114000.0
2005-12-15 15:00:00,21.83,21.85,21.77,21.82,83500.0,13.419,13.4312,13.3821,13.4128,83500.0
2005-12-15 15:30:00,21.82,21.83,21.79,21.81,123100.0,13.4128,13.419,13.3944,13.4067,123100.0
2005-12-16 09:30:00,21.82,22.1,21.81,22.1,386200.0,13.4128,13.5849,13.4067,13.5849,386200.0
2005-12-16 10:00:00,22.1,22.1,21.95,21.96,149100.0,13.5849,13.5849,13.4927,13.4989,149100.0
2005-12-16 10:30:00,21.97,21.97,21.81,21.85,55900.0,13.505,13.505,13.4067,13.4312,55900.0
2005-12-16 11:00:00,21.84,22.0,21.82,21.98,67000.0,13.4251,13.5235,13.4128,13.5112,67000.0
2005-12-16 11:30:00,21.98,21.99,21.93,21.94,97700.0,13.5112,13.5173,13.4804,13.4866,97700.0
2005-12-16 12:00:00,21.95,21.96,21.9,21.9,39400.0,13.4927,13.4989,13.462,13.462,39400.0
2005-12-16 12:30:00,21.9,21.91,21.84,21.89,79300.0,13.462,13.4681,13.4251,13.4558,79300.0
2005-12-16 13:00:00,21.89,21.89,21.82,21.84,53300.0,13.4558,13.4558,13.4128,13.4251,53300.0
2005-12-16 13:30:00,21.84,21.91,21.83,21.91,33800.0,13.4251,13.4681,13.419,13.4681,33800.0
2005-12-16 14:00:00,21.91,21.92,21.86,21.86,34300.0,13.4681,13.4743,13.4374,13.4374,34300.0
2005-12-16 14:30:00,21.87,21.89,21.85,21.85,54500.0,13.4435,13.4558,13.4312,13.4312,54500.0
2005-12-16 15:00:00,21.85,21.88,21.82,21.88,37900.0,13.4312,13.4497,13.4128,13.4497,37900.0
2005-12-16 15:30:00,21.88,21.92,21.8,21.87,96400.0,13.4497,13.4743,13.4005,13.4435,96400.0
2005-12-19 09:30:00,21.77,21.77,21.44,21.54,133300.0,13.3821,13.3821,13.1792,13.2407,133300.0
2005-12-19 10:00:00,21.53,21.76,21.52,21.68,106800.0,13.2345,13.3759,13.2284,13.3267,106800.0
2005-12-19 10:30:00,21.69,21.69,21.58,21.61,71200.0,13.3329,13.3329,13.2653,13.2837,71200.0
2005-12-19 11:00:00,21.61,21.65,21.59,21.61,47900.0,13.2837,13.3083,13.2714,13.2837,47900.0
2005-12-19 11:30:00,21.61,21.77,21.59,21.76,144900.0,13.2837,13.3821,13.2714,13.3759,144900.0
2005-12-19 12:00:00,21.76,21.78,21.75,21.75,53700.0,13.3759,13.3882,13.3698,13.3698,53700.0
2005-12-19 12:30:00,21.74,21.74,21.72,21.72,35700.0,13.3636,13.3636,13.3513,13.3513,35700.0
2005-12-19 13:00:00,21.72,21.72,21.67,21.7,60600.0,13.3513,13.3513,13.3206,13.339,60600.0
2005-12-19 13:30:00,21.7,21.71,21.66,21.69,61300.0,13.339,13.3452,13.3145,13.3329,61300.0
2005-12-19 14:00:00,21.69,21.7,21.61,21.61,66700.0,13.3329,13.339,13.2837,13.2837,66700.0
2005-12-19 14:30:00,21.6,21.65,21.57,21.57,120500.0,13.2776,13.3083,13.2591,13.2591,120500.0
2005-12-19 15:00:00,21.57,21.58,21.49,21.53,115600.0,13.2591,13.2653,13.21,13.2345,115600.0
2005-12-19 15:30:00,21.52,21.6,21.51,21.57,262300.0,13.2284,13.2776,13.2223,13.2591,262300.0
2005-12-20 09:30:00,21.7,21.79,21.61,21.77,93400.0,13.339,13.3944,13.2837,13.3821,93400.0
2005-12-20 10:00:00,21.78,21.88,21.78,21.83,74700.0,13.3882,13.4497,13.3882,13.419,74700.0
2005-12-20 10:30:00,21.83,21.91,21.83,21.89,71400.0,13.419,13.4681,13.419,13.4558,71400.0
2005-12-20 11:00:00,21.89,21.94,21.84,21.91,77200.0,13.4558,13.4866,13.4251,13.4681,77200.0
2005-12-20 11:30:00,21.91,21.94,21.88,21.92,53600.0,13.4681,13.4866,13.4497,13.4743,53600.0
2005-12-20 12:00:00,21.93,22.0,21.91,21.97,77300.0,13.4804,13.5235,13.4681,13.505,77300.0
2005-12-20 12:30:00,21.98,22.0,21.96,22.0,236400.0,13.5112,13.5235,13.4989,13.5235,236400.0
2005-12-20 13:00:00,21.99,22.0,21.97,22.0,138200.0,13.5173,13.5235,13.505,13.5235,138200.0
2005-12-20 13:30:00,21.99,22.0,21.95,21.96,44200.0,13.5173,13.5235,13.4927,13.4989,44200.0
2005-12-20 14:00:00,21.95,21.98,21.94,21.94,38000.0,13.4927,13.5112,13.4866,13.4866,38000.0
2005-12-20 14:30:00,21.95,21.98,21.94,21.96,56500.0,13.4927,13.5112,13.4866,13.4989,56500.0
2005-12-20 15:00:00,21.96,21.96,21.9,21.93,107400.0,13.4989,13.4989,13.462,13.4804,107400.0
2005-12-20 15:30:00,21.93,22.0,21.92,22.0,118000.0,13.4804,13.5235,13.4743,13.5235,118000.0
2005-12-21 09:30:00,22.0,22.28,21.95,22.22,467900.0,13.5235,13.6956,13.4927,13.6587,467900.0
2005-12-21 10:00:00,22.22,22.29,22.22,22.29,101200.0,13.6587,13.7017,13.6587,13.7017,101200.0
2005-12-21 10:30:00,22.29,22.36,22.22,22.26,66000.0,13.7017,13.7447,13.6587,13.6833,66000.0
2005-12-21 11:00:00,22.24,22.35,22.24,22.27,58500.0,13.671,13.7386,13.671,13.6894,58500.0
2005-12-21 11:30:00,22.27,22.29,22.24,22.25,36100.0,13.6894,13.7017,13.671,13.6771,36100.0
2005-12-21 12:00:00,22.25,22.32,22.24,22.28,358800.0,13.6771,13.7202,13.671,13.6956,358800.0
2005-12-21 12:30:00,22.28,22.34,22.28,22.32,41500.0,13.6956,13.7325,13.6956,13.7202,41500.0
2005-12-21 13:00:00,22.31,22.33,22.28,22.3,80400.0,13.714,13.7263,13.6956,13.7079,80400.0
2005-12-21 13:30:00,22.3,22.33,22.2,22.3,88700.0,13.7079,13.7263,13.6464,13.7079,88700.0
2005-12-21 14:00:00,22.3,22.38,22.28,22.36,124700.0,13.7079,13.757,13.6956,13.7447,124700.0
2005-12-21 14:30:00,22.36,22.38,22.26,22.28,72400.0,13.7447,13.757,13.6833,13.6956,72400.0
2005-12-21 15:00:00,22.27,22.34,22.25,22.29,115400.0,13.6894,13.7325,13.6771,13.7017,115400.0
2005-12-21 15:30:00,22.29,22.37,22.28,22.34,186200.0,13.7017,13.7509,13.6956,13.7325,186200.0
2005-12-22 09:30:00,22.34,22.44,22.26,22.26,113200.0,13.7325,13.7939,13.6833,13.6833,113200.0
2005-12-22 10:00:00,22.27,22.33,22.26,22.31,49400.0,13.6894,13.7263,13.6833,13.714,49400.0
2005-12-22 10:30:00,22.31,22.32,22.2,22.28,122400.0,13.714,13.7202,13.6464,13.6956,122400.0
2005-12-22 11:00:00,22.29,22.32,22.25,22.3,78700.0,13.7017,13.7202,13.6771,13.7079,78700.0
2005-12-22 11:30:00,22.3,22.31,22.29,22.29,43900.0,13.7079,13.714,13.7017,13.7017,43900.0
2005-12-22 12:00:00,22.29,22.31,22.29,22.3,52700.0,13.7017,13.714,13.7017,13.7079,52700.0
2005-12-22 12:30:00,22.3,22.31,22.29,22.31,44400.0,13.7079,13.714,13.7017,13.714,44400.0
2005-12-22 13:00:00,22.3,22.32,22.3,22.31,34900.0,13.7079,13.7202,13.7079,13.714,34900.0
2005-12-22 13:30:00,22.3,22.41,22.3,22.39,51800.0,13.7079,13.7755,13.7079,13.7632,51800.0
2005-12-22 14:00:00,22.39,22.44,22.38,22.41,61600.0,13.7632,13.7939,13.757,13.7755,61600.0
2005-12-22 14:30:00,22.41,22.49,22.4,22.49,137700.0,13.7755,13.8247,13.7693,13.8247,137700.0
2005-12-22 15:00:00,22.49,22.54,22.34,22.53,398900.0,13.8247,13.8554,13.7325,13.8492,398900.0
2005-12-22 15:30:00,22.52,22.57,22.5,22.55,189600.0,13.8431,13.8738,13.8308,13.8615,189600.0
2005-12-23 09:30:00,22.67,22.7,22.55,22.55,75100.0,13.9353,13.9537,13.8615,13.8615,75100.0
2005-12-23 10:00:00,22.54,22.55,22.44,22.54,43300.0,13.8554,13.8615,13.7939,13.8554,43300.0
2005-12-23 10:30:00,22.53,22.55,22.49,22.54,39300.0,13.8492,13.8615,13.8247,13.8554,39300.0
2005-12-23 11:00:00,22.54,22.57,22.5,22.52,41600.0,13.8554,13.8738,13.8308,13.8431,41600.0
2005-12-23 11:30:00,22.51,22.56,22.46,22.52,39700.0,13.837,13.8677,13.8062,13.8431,39700.0
2005-12-23 12:00:00,22.51,22.56,22.51,22.54,47500.0,13.837,13.8677,13.837,13.8554,47500.0
2005-12-23 12:30:00,22.54,22.58,22.54,22.58,33200.0,13.8554,13.88,13.8554,13.88,33200.0
2005-12-23 13:00:00,22.57,22.58,22.54,22.55,26900.0,13.8738,13.88,13.8554,13.8615,26900.0
2005-12-23 13:30:00,22.54,22.55,22.51,22.53,79700.0,13.8554,13.8615,13.837,13.8492,79700.0
2005-12-23 14:00:00,22.52,22.55,22.45,22.49,102400.0,13.8431,13.8615,13.8001,13.8247,102400.0
2005-12-23 14:30:00,22.48,22.59,22.46,22.56,97100.0,13.8185,13.8861,13.8062,13.8677,97100.0
2005-12-23 15:00:00,22.55,22.61,22.55,22.58,78700.0,13.8615,13.8984,13.8615,13.88,78700.0
2005-12-23 15:30:00,22.57,22.59,22.55,22.58,106000.0,13.8738,13.8861,13.8615,13.88,106000.0
2005-12-27 09:30:00,22.65,22.79,22.61,22.79,130700.0,13.923,14.0091,13.8984,14.0091,130700.0
2005-12-27 10:00:00,22.79,22.79,22.74,22.77,43500.0,14.0091,14.0091,13.9783,13.9968,43500.0
2005-12-27 10:30:00,22.77,22.82,22.75,22.79,30200.0,13.9968,14.0275,13.9845,14.0091,30200.0
2005-12-27 11:00:00,22.79,22.82,22.7,22.71,58700.0,14.0091,14.0275,13.9537,13.9599,58700.0
2005-12-27 11:30:00,22.72,22.73,22.65,22.65,66200.0,13.966,13.9722,13.923,13.923,66200.0
2005-12-27 12:00:00,22.64,22.66,22.57,22.58,42300.0,13.9169,13.9292,13.8738,13.88,42300.0
2005-12-27 12:30:00,22.58,22.6,22.55,22.55,33800.0,13.88,13.8923,13.8615,13.8615,33800.0
2005-12-27 13:00:00,22.55,22.59,22.51,22.58,58800.0,13.8615,13.8861,13.837,13.88,58800.0
2005-12-27 13:30:00,22.56,22.59,22.46,22.5,42600.0,13.8677,13.8861,13.8062,13.8308,42600.0
2005-12-27 14:00:00,22.5,22.54,22.48,22.51,53800.0,13.8308,13.8554,13.8185,13.837,53800.0
2005-12-27 14:30:00,22.51,22.61,22.51,22.55,47600.0,13.837,13.8984,13.837,13.8615,47600.0
2005-12-27 15:00:00,22.55,22.6,22.54,22.56,145000.0,13.8615,13.8923,13.8554,13.8677,145000.0
2005-12-27 15:30:00,22.56,22.6,22.56,22.56,139700.0,13.8677,13.8923,13.8677,13.8677,139700.0
2005-12-28 09:30:00,22.67,22.8,22.57,22.73,127800.0,13.9353,14.0152,13.8738,13.9722,127800.0
2005-12-28 10:00:00,22.74,22.82,22.73,22.77,56200.0,13.9783,14.0275,13.9722,13.9968,56200.0
2005-12-28 10:30:00,22.77,22.77,22.68,22.7,67100.0,13.9968,13.9968,13.9415,13.9537,67100.0
2005-12-28 11:00:00,22.7,22.74,22.67,22.71,47000.0,13.9537,13.9783,13.9353,13.9599,47000.0
2005-12-28 11:30:00,22.73,22.73,22.68,22.68,32200.0,13.9722,13.9722,13.9415,13.9415,32200.0
2005-12-28 12:00:00,22.68,22.71,22.64,22.67,49000.0,13.9415,13.9599,13.9169,13.9353,49000.0
2005-12-28 12:30:00,22.68,22.69,22.62,22.62,45800.0,13.9415,13.9476,13.9046,13.9046,45800.0
2005-12-28 13:00:00,22.62,22.65,22.61,22.63,24700.0,13.9046,13.923,13.8984,13.9107,24700.0
2005-12-28 13:30:00,22.63,22.68,22.61,22.62,29100.0,13.9107,13.9415,13.8984,13.9046,29100.0
2005-12-28 14:00:00,22.62,22.69,22.62,22.67,21500.0,13.9046,13.9476,13.9046,13.9353,21500.0
2005-12-28 14:30:00,22.68,22.73,22.66,22.72,31300.0,13.9415,13.9722,13.9292,13.966,31300.0
2005-12-28 15:00:00,22.7,22.71,22.65,22.66,42700.0,13.9537,13.9599,13.923,13.9292,42700.0
2005-12-28 15:30:00,22.66,22.7,22.64,22.64,113300.0,13.9292,13.9537,13.9169,13.9169,113300.0
2005-12-29 09:30:00,22.64,22.8,22.64,22.79,75300.0,13.9169,14.0152,13.9169,14.0091,75300.0
2005-12-29 10:00:00,22.78,22.88,22.73,22.87,110500.0,14.0029,14.0644,13.9722,14.0582,110500.0
2005-12-29 10:30:00,22.87,22.9,22.78,22.83,45600.0,14.0582,14.0767,14.0029,14.0337,45600.0
2005-12-29 11:00:00,22.82,22.88,22.82,22.84,54100.0,14.0275,14.0644,14.0275,14.0398,54100.0
2005-12-29 11:30:00,22.84,22.85,22.83,22.83,45200.0,14.0398,14.046,14.0337,14.0337,45200.0
2005-12-29 12:00:00,22.84,22.86,22.83,22.86,42100.0,14.0398,14.0521,14.0337,14.0521,42100.0
2005-12-29 12:30:00,22.85,22.86,22.83,22.84,21200.0,14.046,14.0521,14.0337,14.0398,21200.0
2005-12-29 13:00:00,22.83,22.85,22.82,22.84,23200.0,14.0337,14.046,14.0275,14.0398,23200.0
2005-12-29 13:30:00,22.84,22.84,22.83,22.84,20700.0,14.0398,14.0398,14.0337,14.0398,20700.0
2005-12-29 14:00:00,22.84,22.84,22.82,22.82,47700.0,14.0398,14.0398,14.0275,14.0275,47700.0
2005-12-29 14:30:00,22.83,22.83,22.82,22.82,44100.0,14.0337,14.0337,14.0275,14.0275,44100.0
2005-12-29 15:00:00,22.82,22.83,22.72,22.76,134300.0,14.0275,14.0337,13.966,13.9906,134300.0
2005-12-29 15:30:00,22.77,22.78,22.73,22.75,108600.0,13.9968,14.0029,13.9722,13.9845,108600.0
2005-12-30 09:30:00,22.76,22.82,22.67,22.77,145800.0,13.9906,14.0275,13.9353,13.9968,145800.0
2005-12-30 10:00:00,22.76,22.77,22.65,22.69,200300.0,13.9906,13.9968,13.923,13.9476,200300.0
2005-12-30 10:30:00,22.69,22.79,22.69,22.74,78000.0,13.9476,14.0091,13.9476,13.9783,78000.0
2005-12-30 11:00:00,22.74,22.76,22.72,22.75,53300.0,13.9783,13.9906,13.966,13.9845,53300.0
2005-12-30 11:30:00,22.76,22.8,22.75,22.79,80700.0,13.9906,14.0152,13.9845,14.0091,80700.0
2005-12-30 12:00:00,22.79,22.79,22.74,22.74,32200.0,14.0091,14.0091,13.9783,13.9783,32200.0
2005-12-30 12:30:00,22.74,22.75,22.72,22.73,59100.0,13.9783,13.9845,13.966,13.9722,59100.0
2005-12-30 13:00:00,22.73,22.73,22.71,22.72,28300.0,13.9722,13.9722,13.9599,13.966,28300.0
2005-12-30 13:30:00,22.71,22.78,22.7,22.72,62600.0,13.9599,14.0029,13.9537,13.966,62600.0
2005-12-30 14:00:00,22.72,22.85,22.71,22.74,59600.0,13.966,14.046,13.9599,13.9783,59600.0
2005-12-30 14:30:00,22.75,22.79,22.71,22.77,46200.0,13.9845,14.0091,13.9599,13.9968,46200.0
2005-12-30 15:00:00,22.77,22.77,22.71,22.76,53700.0,13.9968,13.9968,13.9599,13.9906,53700.0
2005-12-30 15:30:00,22.76,22.83,22.73,22.73,130100.0,13.9906,14.0337,13.9722,13.9722,130100.0
2006-01-03 09:30:00,22.85,22.94,22.81,22.88,149000.0,14.046,14.1013,14.0214,14.0644,149000.0
2006-01-03 10:00:00,22.89,22.9,22.78,22.79,115100.0,14.0705,14.0767,14.0029,14.0091,115100.0
2006-01-03 10:30:00,22.78,22.88,22.75,22.87,138000.0,14.0029,14.0644,13.9845,14.0582,138000.0
2006-01-03 11:00:00,22.87,22.9,22.8,22.83,244100.0,14.0582,14.0767,14.0152,14.0337,244100.0
2006-01-03 11:30:00,22.83,22.88,22.78,22.88,127600.0,14.0337,14.0644,14.0029,14.0644,127600.0
2006-01-03 12:00:00,22.88,22.93,22.81,22.81,124100.0,14.0644,14.0951,14.0214,14.0214,124100.0
2006-01-03 12:30:00,22.81,22.9,22.79,22.82,98100.0,14.0214,14.0767,14.0091,14.0275,98100.0
2006-01-03 13:00:00,22.82,22.82,22.71,22.72,77500.0,14.0275,14.0275,13.9599,13.966,77500.0
2006-01-03 13:30:00,22.72,22.74,22.67,22.67,109500.0,13.966,13.9783,13.9353,13.9353,109500.0
2006-01-03 14:00:00,22.67,22.82,22.66,22.79,165900.0,13.9353,14.0275,13.9292,14.0091,165900.0
2006-01-03 14:30:00,22.79,22.93,22.78,22.91,146500.0,14.0091,14.0951,14.0029,14.0828,146500.0
2006-01-03 15:00:00,22.91,22.99,22.88,22.98,300600.0,14.0828,14.132,14.0644,14.1259,300600.0
2006-01-03 15:30:00,22.99,23.16,22.98,23.14,297100.0,14.132,14.2365,14.1259,14.2242,297100.0
2006-01-04 09:30:00,23.16,23.45,23.09,23.45,206900.0,14.2365,14.4148,14.1935,14.4148,206900.0
2006-01-04 10:00:00,23.45,23.55,23.4,23.5,292300.0,14.4148,14.4762,14.384,14.4455,292300.0
2006-01-04 10:30:00,23.5,23.57,23.42,23.53,260600.0,14.4455,14.4885,14.3963,14.4639,260600.0
2006-01-04 11:00:00,23.55,23.74,23.53,23.74,369600.0,14.4762,14.593,14.4639,14.593,369600.0
2006-01-04 11:30:00,23.74,23.76,23.5,23.53,177400.0,14.593,14.6053,14.4455,14.4639,177400.0
2006-01-04 12:00:00,23.53,23.59,23.42,23.43,165800.0,14.4639,14.5008,14.3963,14.4025,165800.0
2006-01-04 12:30:00,23.41,23.49,23.4,23.4,131000.0,14.3902,14.4394,14.384,14.384,131000.0
2006-01-04 13:00:00,23.39,23.39,23.28,23.3,171400.0,14.3779,14.3779,14.3103,14.3226,171400.0
2006-01-04 13:30:00,23.3,23.31,23.21,23.23,146200.0,14.3226,14.3287,14.2672,14.2795,146200.0
2006-01-04 14:00:00,23.23,23.3,23.18,23.29,147100.0,14.2795,14.3226,14.2488,14.3164,147100.0
2006-01-04 14:30:00,23.29,23.33,23.27,23.29,252600.0,14.3164,14.341,14.3041,14.3164,252600.0
2006-01-04 15:00:00,23.29,23.31,23.24,23.28,224400.0,14.3164,14.3287,14.2857,14.3103,224400.0
2006-01-04 15:30:00,23.29,23.4,23.29,23.36,403800.0,14.3164,14.384,14.3164,14.3594,403800.0
2006-01-05 09:30:00,23.4,23.57,23.38,23.46,165600.0,14.384,14.4885,14.3717,14.4209,165600.0
2006-01-05 10:00:00,23.46,23.51,23.29,23.31,387000.0,14.4209,14.4517,14.3164,14.3287,387000.0
2006-01-05 10:30:00,23.32,23.37,23.17,23.23,60800.0,14.3349,14.3656,14.2427,14.2795,60800.0
2006-01-05 11:00:00,23.24,23.37,23.23,23.33,78900.0,14.2857,14.3656,14.2795,14.341,78900.0
2006-01-05 11:30:00,23.31,23.44,23.31,23.43,120400.0,14.3287,14.4086,14.3287,14.4025,120400.0
2006-01-05 12:00:00,23.44,23.44,23.37,23.39,32900.0,14.4086,14.4086,14.3656,14.3779,32900.0
2006-01-05 12:30:00,23.39,23.41,23.29,23.33,59700.0,14.3779,14.3902,14.3164,14.341,59700.0
2006-01-05 13:00:00,23.33,23.34,23.25,23.28,672400.0,14.341,14.3472,14.2918,14.3103,672400.0
2006-01-05 13:30:00,23.28,23.34,23.25,23.32,89000.0,14.3103,14.3472,14.2918,14.3349,89000.0
2006-01-05 14:00:00,23.31,23.41,23.28,23.36,67000.0,14.3287,14.3902,14.3103,14.3594,67000.0
2006-01-05 14:30:00,23.36,23.38,23.33,23.34,47200.0,14.3594,14.3717,14.341,14.3472,47200.0
2006-01-05 15:00:00,23.33,23.38,23.29,23.34,62900.0,14.341,14.3717,14.3164,14.3472,62900.0
2006-01-05 15:30:00,23.35,23.39,23.34,23.36,139400.0,14.3533,14.3779,14.3472,14.3594,139400.0
2006-01-06 09:30:00,23.15,23.36,22.89,23.0,1390100.0,14.2304,14.3594,14.0705,14.1382,1390100.0
2006-01-06 10:00:00,23.02,23.03,22.78,22.78,324100.0,14.1505,14.1566,14.0029,14.0029,324100.0
2006-01-06 10:30:00,22.79,23.16,22.78,22.82,375700.0,14.0091,14.2365,14.0029,14.0275,375700.0
2006-01-06 11:00:00,22.82,23.04,22.8,23.02,1781300.0,14.0275,14.1627,14.0152,14.1505,1781300.0
2006-01-06 11:30:00,23.02,23.03,22.93,22.97,293800.0,14.1505,14.1566,14.0951,14.1197,293800.0
2006-01-06 12:00:00,22.96,23.1,22.96,23.07,278300.0,14.1136,14.1996,14.1136,14.1812,278300.0
2006-01-06 12:30:00,23.07,23.1,22.97,22.98,95300.0,14.1812,14.1996,14.1197,14.1259,95300.0
2006-01-06 13:00:00,22.97,23.09,22.94,23.09,69400.0,14.1197,14.1935,14.1013,14.1935,69400.0
2006-01-06 13:30:00,23.09,23.11,23.03,23.07,73300.0,14.1935,14.2058,14.1566,14.1812,73300.0
2006-01-06 14:00:00,23.07,23.11,23.02,23.04,148600.0,14.1812,14.2058,14.1505,14.1627,148600.0
2006-01-06 14:30:00,23.03,23.06,22.98,23.06,125900.0,14.1566,14.175,14.1259,14.175,125900.0
2006-01-06 15:00:00,23.05,23.07,23.0,23.01,121500.0,14.1689,14.1812,14.1382,14.1443,121500.0
2006-01-06 15:30:00,23.0,23.01,22.99,23.01,244800.0,14.1382,14.1443,14.132,14.1443,244800.0
2006-01-09 09:30:00,23.01,23.08,22.9,22.96,114800.0,14.1443,14.1873,14.0767,14.1136,114800.0
2006-01-09 10:00:00,22.96,23.05,22.92,23.03,102000.0,14.1136,14.1689,14.089,14.1566,102000.0
2006-01-09 10:30:00,23.03,23.09,22.99,23.01,86400.0,14.1566,14.1935,14.132,14.1443,86400.0
2006-01-09 11:00:00,23.01,23.02,22.97,23.0,117800.0,14.1443,14.1505,14.1197,14.1382,117800.0
2006-01-09 11:30:00,23.0,23.01,22.96,22.99,61700.0,14.1382,14.1443,14.1136,14.132,61700.0
2006-01-09 12:00:00,22.98,23.0,22.93,22.98,55200.0,14.1259,14.1382,14.0951,14.1259,55200.0
2006-01-09 12:30:00,22.98,23.0,22.96,22.98,49700.0,14.1259,14.1382,14.1136,14.1259,49700.0
2006-01-09 13:00:00,22.97,22.99,22.95,22.99,56300.0,14.1197,14.132,14.1074,14.132,56300.0
2006-01-09 13:30:00,22.99,23.0,22.98,22.99,93200.0,14.132,14.1382,14.1259,14.132,93200.0
2006-01-09 14:00:00,22.99,23.0,22.98,23.0,72000.0,14.132,14.1382,14.1259,14.1382,72000.0
2006-01-09 14:30:00,23.0,23.0,22.98,22.99,77800.0,14.1382,14.1382,14.1259,14.132,77800.0
2006-01-09 15:00:00,22.99,23.0,22.98,22.98,101100.0,14.132,14.1382,14.1259,14.1259,101100.0
2006-01-09 15:30:00,22.99,23.0,22.97,22.99,137900.0,14.132,14.1382,14.1197,14.132,137900.0
2006-01-10 09:30:00,22.99,23.0,22.82,22.91,147800.0,14.132,14.1382,14.0275,14.0828,147800.0
2006-01-10 10:00:00,22.92,22.97,22.85,22.9,91100.0,14.089,14.1197,14.046,14.0767,91100.0
2006-01-10 10:30:00,22.9,22.95,22.85,22.94,131600.0,14.0767,14.1074,14.046,14.1013,131600.0
2006-01-10 11:00:00,22.94,22.95,22.9,22.92,63700.0,14.1013,14.1074,14.0767,14.089,63700.0
2006-01-10 11:30:00,22.92,22.94,22.9,22.92,287400.0,14.089,14.1013,14.0767,14.089,287400.0
2006-01-10 12:00:00,22.91,22.98,22.9,22.97,87300.0,14.0828,14.1259,14.0767,14.1197,87300.0
2006-01-10 12:30:00,22.98,22.98,22.93,22.95,58000.0,14.1259,14.1259,14.0951,14.1074,58000.0
2006-01-10 13:00:00,22.95,22.99,22.94,22.97,96400.0,14.1074,14.132,14.1013,14.1197,96400.0
2006-01-10 13:30:00,22.97,22.98,22.93,22.95,89500.0,14.1197,14.1259,14.0951,14.1074,89500.0
2006-01-10 14:00:00,22.94,22.97,22.92,22.95,109600.0,14.1013,14.1197,14.089,14.1074,109600.0
2006-01-10 14:30:00,22.95,22.97,22.93,22.96,99000.0,14.1074,14.1197,14.0951,14.1136,99000.0
2006-01-10 15:00:00,22.96,23.0,22.95,22.99,113000.0,14.1136,14.1382,14.1074,14.132,113000.0
2006-01-10 15:30:00,22.99,23.0,22.94,22.96,181000.0,14.132,14.1382,14.1013,14.1136,181000.0
2006-01-11 09:30:00,22.9,22.99,22.85,22.95,71100.0,14.0767,14.132,14.046,14.1074,71100.0
2006-01-11 10:00:00,22.94,23.03,22.91,23.0,232200.0,14.1013,14.1566,14.0828,14.1382,232200.0
2006-01-11 10:30:00,23.0,23.09,22.97,23.06,175700.0,14.1382,14.1935,14.1197,14.175,175700.0
2006-01-11 11:00:00,23.06,23.09,23.02,23.06,247400.0,14.175,14.1935,14.1505,14.175,247400.0
2006-01-11 11:30:00,23.07,23.1,23.05,23.09,105300.0,14.1812,14.1996,14.1689,14.1935,105300.0
2006-01-11 12:00:00,23.09,23.1,23.03,23.06,205600.0,14.1935,14.1996,14.1566,14.175,205600.0
2006-01-11 12:30:00,23.07,23.12,23.06,23.11,78100.0,14.1812,14.2119,14.175,14.2058,78100.0
2006-01-11 13:00:00,23.12,23.12,23.05,23.1,88700.0,14.2119,14.2119,14.1689,14.1996,88700.0
2006-01-11 13:30:00,23.1,23.12,23.09,23.11,94700.0,14.1996,14.2119,14.1935,14.2058,94700.0
2006-01-11 14:00:00,23.1,23.12,23.09,23.1,68200.0,14.1996,14.2119,14.1935,14.1996,68200.0
2006-01-11 14:30:00,23.1,23.1,23.09,23.1,53300.0,14.1996,14.1996,14.1935,14.1996,53300.0
2006-01-11 15:00:00,23.1,23.11,23.07,23.07,106300.0,14.1996,14.2058,14.1812,14.1812,106300.0
2006-01-11 15:30:00,23.07,23.1,23.07,23.1,128000.0,14.1812,14.1996,14.1812,14.1996,128000.0
2006-01-12 09:30:00,23.08,23.17,23.03,23.1,106700.0,14.1873,14.2427,14.1566,14.1996,106700.0
2006-01-12 10:00:00,23.13,23.17,23.07,23.1,210700.0,14.2181,14.2427,14.1812,14.1996,210700.0
2006-01-12 10:30:00,23.1,23.11,23.01,23.08,137100.0,14.1996,14.2058,14.1443,14.1873,137100.0
2006-01-12 11:00:00,23.08,23.13,23.08,23.11,80700.0,14.1873,14.2181,14.1873,14.2058,80700.0
2006-01-12 11:30:00,23.12,23.14,23.09,23.13,94000.0,14.2119,14.2242,14.1935,14.2181,94000.0
2006-01-12 12:00:00,23.12,23.17,23.11,23.17,38700.0,14.2119,14.2427,14.2058,14.2427,38700.0
2006-01-12 12:30:00,23.17,23.21,23.16,23.21,134900.0,14.2427,14.2672,14.2365,14.2672,134900.0
2006-01-12 13:00:00,23.2,23.22,23.18,23.19,120100.0,14.2611,14.2734,14.2488,14.255,120100.0
2006-01-12 13:30:00,23.19,23.19,23.11,23.14,32300.0,14.255,14.255,14.2058,14.2242,32300.0
2006-01-12 14:00:00,23.13,23.16,23.08,23.12,118900.0,14.2181,14.2365,14.1873,14.2119,118900.0
2006-01-12 14:30:00,23.13,23.15,23.1,23.13,87200.0,14.2181,14.2304,14.1996,14.2181,87200.0
2006-01-12 15:00:00,23.13,23.18,23.11,23.18,91200.0,14.2181,14.2488,14.2058,14.2488,91200.0
2006-01-12 15:30:00,23.18,23.2,23.12,23.14,1354400.0,14.2488,14.2611,14.2119,14.2242,1354400.0
2006-01-13 09:30:00,23.14,23.23,23.1,23.12,201800.0,14.2242,14.2795,14.1996,14.2119,201800.0
2006-01-13 10:00:00,23.12,23.14,23.03,23.09,93000.0,14.2119,14.2242,14.1566,14.1935,93000.0
2006-01-13 10:30:00,23.08,23.18,23.08,23.12,86000.0,14.1873,14.2488,14.1873,14.2119,86000.0
2006-01-13 11:00:00,23.13,23.16,23.11,23.16,89900.0,14.2181,14.2365,14.2058,14.2365,89900.0
2006-01-13 11:30:00,23.15,23.2,23.14,23.14,62600.0,14.2304,14.2611,14.2242,14.2242,62600.0
2006-01-13 12:00:00,23.14,23.19,23.14,23.17,87400.0,14.2242,14.255,14.2242,14.2427,87400.0
2006-01-13 12:30:00,23.17,23.17,23.07,23.09,32600.0,14.2427,14.2427,14.1812,14.1935,32600.0
2006-01-13 13:00:00,23.09,23.12,23.08,23.09,78500.0,14.1935,14.2119,14.1873,14.1935,78500.0
2006-01-13 13:30:00,23.09,23.1,23.03,23.08,64200.0,14.1935,14.1996,14.1566,14.1873,64200.0
2006-01-13 14:00:00,23.08,23.1,23.04,23.07,94800.0,14.1873,14.1996,14.1627,14.1812,94800.0
2006-01-13 14:30:00,23.07,23.11,23.03,23.05,413500.0,14.1812,14.2058,14.1566,14.1689,413500.0
2006-01-13 15:00:00,23.05,23.06,23.03,23.06,76600.0,14.1689,14.175,14.1566,14.175,76600.0
2006-01-13 15:30:00,23.05,23.1,23.03,23.08,117700.0,14.1689,14.1996,14.1566,14.1873,117700.0
2006-01-17 09:30:00,23.08,23.1,22.94,22.98,188500.0,14.1873,14.1996,14.1013,14.1259,188500.0
2006-01-17 10:00:00,22.97,22.97,22.89,22.89,150500.0,14.1197,14.1197,14.0705,14.0705,150500.0
2006-01-17 10:30:00,22.9,22.96,22.88,22.92,86000.0,14.0767,14.1136,14.0644,14.089,86000.0
2006-01-17 11:00:00,22.92,22.97,22.91,22.96,34900.0,14.089,14.1197,14.0828,14.1136,34900.0
2006-01-17 11:30:00,22.95,22.99,22.95,22.95,33900.0,14.1074,14.132,14.1074,14.1074,33900.0
2006-01-17 12:00:00,22.95,22.95,22.88,22.89,51900.0,14.1074,14.1074,14.0644,14.0705,51900.0
2006-01-17 12:30:00,22.88,22.92,22.88,22.9,36700.0,14.0644,14.089,14.0644,14.0767,36700.0
2006-01-17 13:00:00,22.9,22.91,22.87,22.87,97600.0,14.0767,14.0828,14.0582,14.0582,97600.0
2006-01-17 13:30:00,22.88,22.93,22.87,22.9,110000.0,14.0644,14.0951,14.0582,14.0767,110000.0
2006-01-17 14:00:00,22.93,22.99,22.93,22.94,53700.0,14.0951,14.132,14.0951,14.1013,53700.0
2006-01-17 14:30:00,22.94,22.96,22.92,22.95,35300.0,14.1013,14.1136,14.089,14.1074,35300.0
2006-01-17 15:00:00,22.95,22.96,22.91,22.94,95700.0,14.1074,14.1136,14.0828,14.1013,95700.0
2006-01-17 15:30:00,22.93,22.94,22.91,22.92,54600.0,14.0951,14.1013,14.0828,14.089,54600.0
2006-01-18 09:30:00,22.93,22.97,22.86,22.89,86000.0,14.0951,14.1197,14.0521,14.0705,86000.0
2006-01-18 10:00:00,22.89,22.95,22.86,22.89,61000.0,14.0705,14.1074,14.0521,14.0705,61000.0
2006-01-18 10:30:00,22.89,22.9,22.8,22.82,67600.0,14.0705,14.0767,14.0152,14.0275,67600.0
2006-01-18 11:00:00,22.82,22.83,22.81,22.81,45700.0,14.0275,14.0337,14.0214,14.0214,45700.0
2006-01-18 11:30:00,22.81,22.82,22.76,22.76,52600.0,14.0214,14.0275,13.9906,13.9906,52600.0
2006-01-18 12:00:00,22.76,22.77,22.74,22.75,52900.0,13.9906,13.9968,13.9783,13.9845,52900.0
2006-01-18 12:30:00,22.76,22.76,22.74,22.74,30000.0,13.9906,13.9906,13.9783,13.9783,30000.0
2006-01-18 13:00:00,22.74,22.75,22.6,22.65,77500.0,13.9783,13.9845,13.8923,13.923,77500.0
2006-01-18 13:30:00,22.65,22.68,22.63,22.63,79900.0,13.923,13.9415,13.9107,13.9107,79900.0
2006-01-18 14:00:00,22.62,22.66,22.61,22.65,105500.0,13.9046,13.9292,13.8984,13.923,105500.0
2006-01-18 14:30:00,22.64,22.66,22.53,22.56,104300.0,13.9169,13.9292,13.8492,13.8677,104300.0
2006-01-18 15:00:00,22.56,22.64,22.55,22.63,113900.0,13.8677,13.9169,13.8615,13.9107,113900.0
2006-01-18 15:30:00,22.63,22.65,22.62,22.63,104300.0,13.9107,13.923,13.9046,13.9107,104300.0
2006-01-19 09:30:00,22.6,22.66,22.5,22.63,217400.0,13.8923,13.9292,13.8308,13.9107,217400.0
2006-01-19 10:00:00,22.63,22.65,22.58,22.62,103800.0,13.9107,13.923,13.88,13.9046,103800.0
2006-01-19 10:30:00,22.62,22.65,22.46,22.46,199100.0,13.9046,13.923,13.8062,13.8062,199100.0
2006-01-19 11:00:00,22.48,22.54,22.48,22.54,143600.0,13.8185,13.8554,13.8185,13.8554,143600.0
2006-01-19 11:30:00,22.55,22.56,22.46,22.48,138000.0,13.8615,13.8677,13.8062,13.8185,138000.0
2006-01-19 12:00:00,22.47,22.56,22.45,22.56,114500.0,13.8124,13.8677,13.8001,13.8677,114500.0
2006-01-19 12:30:00,22.55,22.65,22.54,22.57,130400.0,13.8615,13.923,13.8554,13.8738,130400.0
2006-01-19 13:00:00,22.57,22.61,22.55,22.58,198400.0,13.8738,13.8984,13.8615,13.88,198400.0
2006-01-19 13:30:00,22.57,22.59,22.48,22.59,149700.0,13.8738,13.8861,13.8185,13.8861,149700.0
2006-01-19 14:00:00,22.59,22.63,22.57,22.58,217200.0,13.8861,13.9107,13.8738,13.88,217200.0
2006-01-19 14:30:00,22.57,22.62,22.56,22.59,69900.0,13.8738,13.9046,13.8677,13.8861,69900.0
2006-01-19 15:00:00,22.6,22.6,22.54,22.57,90800.0,13.8923,13.8923,13.8554,13.8738,90800.0
2006-01-19 15:30:00,22.56,22.61,22.55,22.57,247100.0,13.8677,13.8984,13.8615,13.8738,247100.0
2006-01-20 09:30:00,22.53,22.58,22.43,22.44,150800.0,13.8492,13.88,13.7878,13.7939,150800.0
2006-01-20 10:00:00,22.44,22.58,22.43,22.57,160200.0,13.7939,13.88,13.7878,13.8738,160200.0
2006-01-20 10:30:00,22.57,22.58,22.5,22.54,117500.0,13.8738,13.88,13.8308,13.8554,117500.0
2006-01-20 11:00:00,22.54,22.55,22.51,22.52,324400.0,13.8554,13.8615,13.837,13.8431,324400.0
2006-01-20 11:30:00,22.52,22.53,22.43,22.46,54200.0,13.8431,13.8492,13.7878,13.8062,54200.0
2006-01-20 12:00:00,22.46,22.5,22.46,22.5,39100.0,13.8062,13.8308,13.8062,13.8308,39100.0
2006-01-20 12:30:00,22.49,22.52,22.48,22.52,18400.0,13.8247,13.8431,13.8185,13.8431,18400.0
2006-01-20 13:00:00,22.51,22.53,22.5,22.52,74800.0,13.837,13.8492,13.8308,13.8431,74800.0
2006-01-20 13:30:00,22.52,22.53,22.49,22.5,62300.0,13.8431,13.8492,13.8247,13.8308,62300.0
2006-01-20 14:00:00,22.49,22.5,22.46,22.48,94900.0,13.8247,13.8308,13.8062,13.8185,94900.0
2006-01-20 14:30:00,22.49,22.49,22.43,22.45,138200.0,13.8247,13.8247,13.7878,13.8001,138200.0
2006-01-20 15:00:00,22.45,22.46,22.25,22.31,241300.0,13.8001,13.8062,13.6771,13.714,241300.0
2006-01-20 15:30:00,22.31,22.36,22.21,22.22,311600.0,13.714,13.7447,13.6525,13.6587,311600.0
2006-01-23 09:30:00,22.21,22.43,22.21,22.32,85300.0,13.6525,13.7878,13.6525,13.7202,85300.0
2006-01-23 10:00:00,22.32,22.5,22.32,22.49,70200.0,13.7202,13.8308,13.7202,13.8247,70200.0
2006-01-23 10:30:00,22.49,22.5,22.44,22.47,125800.0,13.8247,13.8308,13.7939,13.8124,125800.0
2006-01-23 11:00:00,22.47,22.5,22.44,22.45,170800.0,13.8124,13.8308,13.7939,13.8001,170800.0
2006-01-23 11:30:00,22.46,22.47,22.42,22.45,88100.0,13.8062,13.8124,13.7816,13.8001,88100.0
2006-01-23 12:00:00,22.45,22.46,22.42,22.43,101900.0,13.8001,13.8062,13.7816,13.7878,101900.0
2006-01-23 12:30:00,22.43,22.44,22.29,22.29,53900.0,13.7878,13.7939,13.7017,13.7017,53900.0
2006-01-23 13:00:00,22.3,22.34,22.25,22.32,75900.0,13.7079,13.7325,13.6771,13.7202,75900.0
2006-01-23 13:30:00,22.31,22.32,22.26,22.27,68700.0,13.714,13.7202,13.6833,13.6894,68700.0
2006-01-23 14:00:00,22.27,22.3,22.23,22.28,69500.0,13.6894,13.7079,13.6648,13.6956,69500.0
2006-01-23 14:30:00,22.28,22.32,22.26,22.3,71300.0,13.6956,13.7202,13.6833,13.7079,71300.0
2006-01-23 15:00:00,22.3,22.31,22.27,22.29,83300.0,13.7079,13.714,13.6894,13.7017,83300.0
2006-01-23 15:30:00,22.29,22.32,22.25,22.28,240700.0,13.7017,13.7202,13.6771,13.6956,240700.0
2006-01-24 09:30:00,23.1,23.1,22.28,22.38,109200.0,14.1996,14.1996,13.6956,13.757,109200.0
2006-01-24 10:00:00,22.38,22.45,22.35,22.38,185800.0,13.757,13.8001,13.7386,13.757,185800.0
2006-01-24 10:30:00,22.38,22.38,22.26,22.31,90700.0,13.757,13.757,13.6833,13.714,90700.0
2006-01-24 11:00:00,22.31,22.33,22.22,22.28,82800.0,13.714,13.7263,13.6587,13.6956,82800.0
2006-01-24 11:30:00,22.28,22.29,22.23,22.23,41900.0,13.6956,13.7017,13.6648,13.6648,41900.0
2006-01-24 12:00:00,22.23,22.36,22.21,22.3,85500.0,13.6648,13.7447,13.6525,13.7079,85500.0
2006-01-24 12:30:00,22.29,22.36,22.26,22.3,61800.0,13.7017,13.7447,13.6833,13.7079,61800.0
2006-01-24 13:00:00,22.29,22.29,22.15,22.2,68700.0,13.7017,13.7017,13.6157,13.6464,68700.0
2006-01-24 13:30:00,22.2,22.32,22.2,22.3,66500.0,13.6464,13.7202,13.6464,13.7079,66500.0
2006-01-24 14:00:00,22.29,22.37,22.28,22.35,146700.0,13.7017,13.7509,13.6956,13.7386,146700.0
2006-01-24 14:30:00,22.35,22.47,22.35,22.45,306500.0,13.7386,13.8124,13.7386,13.8001,306500.0
2006-01-24 15:00:00,22.45,22.51,22.44,22.48,103000.0,13.8001,13.837,13.7939,13.8185,103000.0
2006-01-24 15:30:00,22.48,22.58,22.46,22.51,233500.0,13.8185,13.88,13.8062,13.837,233500.0
2006-01-25 09:30:00,22.6,22.79,22.52,22.74,83100.0,13.8923,14.0091,13.8431,13.9783,83100.0
2006-01-25 10:00:00,22.74,22.94,22.7,22.9,231000.0,13.9783,14.1013,13.9537,14.0767,231000.0
2006-01-25 10:30:00,22.89,22.89,22.69,22.71,81900.0,14.0705,14.0705,13.9476,13.9599,81900.0
2006-01-25 11:00:00,22.71,22.72,22.65,22.71,62400.0,13.9599,13.966,13.923,13.9599,62400.0
2006-01-25 11:30:00,22.7,22.71,22.69,22.7,87700.0,13.9537,13.9599,13.9476,13.9537,87700.0
2006-01-25 12:00:00,22.7,22.73,22.68,22.71,63300.0,13.9537,13.9722,13.9415,13.9599,63300.0
2006-01-25 12:30:00,22.71,22.77,22.69,22.7,67300.0,13.9599,13.9968,13.9476,13.9537,67300.0
2006-01-25 13:00:00,22.7,22.76,22.7,22.74,126900.0,13.9537,13.9906,13.9537,13.9783,126900.0
2006-01-25 13:30:00,22.73,22.76,22.71,22.74,125800.0,13.9722,13.9906,13.9599,13.9783,125800.0
2006-01-25 14:00:00,22.74,22.77,22.71,22.71,182700.0,13.9783,13.9968,13.9599,13.9599,182700.0
2006-01-25 14:30:00,22.7,22.75,22.69,22.72,158200.0,13.9537,13.9845,13.9476,13.966,158200.0
2006-01-25 15:00:00,22.72,22.8,22.68,22.73,261300.0,13.966,14.0152,13.9415,13.9722,261300.0
2006-01-25 15:30:00,22.73,22.75,22.67,22.7,213900.0,13.9722,13.9845,13.9353,13.9537,213900.0
2006-01-26 09:30:00,23.98,24.3,23.71,23.99,1148300.0,14.7872,14.9845,14.6207,14.7933,1148300.0
2006-01-26 10:00:00,24.0,24.2,23.99,24.08,825000.0,14.7995,14.9228,14.7933,14.8488,825000.0
2006-01-26 10:30:00,24.06,24.11,24.02,24.09,444900.0,14.8365,14.8673,14.8118,14.855,444900.0
2006-01-26 11:00:00,24.08,24.18,24.05,24.12,591300.0,14.8488,14.9105,14.8303,14.8735,591300.0
2006-01-26 11:30:00,24.1,24.18,24.1,24.16,257400.0,14.8612,14.9105,14.8612,14.8981,257400.0
2006-01-26 12:00:00,24.16,24.28,24.15,24.27,480600.0,14.8981,14.9721,14.892,14.966,480600.0
2006-01-26 12:30:00,24.26,24.31,24.13,24.17,368600.0,14.9598,14.9906,14.8797,14.9043,368600.0
2006-01-26 13:00:00,24.16,24.21,24.12,24.12,138000.0,14.8981,14.929,14.8735,14.8735,138000.0
2006-01-26 13:30:00,24.12,24.15,24.06,24.13,129400.0,14.8735,14.892,14.8365,14.8797,129400.0
2006-01-26 14:00:00,24.12,24.13,23.91,23.92,215800.0,14.8735,14.8797,14.744,14.7502,215800.0
2006-01-26 14:30:00,23.89,24.01,23.89,23.96,134900.0,14.7317,14.8057,14.7317,14.7748,134900.0
2006-01-26 15:00:00,23.96,24.0,23.87,23.91,212000.0,14.7748,14.7995,14.7193,14.744,212000.0
2006-01-26 15:30:00,23.9,23.94,23.71,23.76,284600.0,14.7378,14.7625,14.6207,14.6515,284600.0
2006-01-27 09:30:00,23.9,24.15,23.85,24.14,397900.0,14.7378,14.892,14.707,14.8858,397900.0
2006-01-27 10:00:00,24.14,24.44,24.14,24.23,382500.0,14.8858,15.0708,14.8858,14.9413,382500.0
2006-01-27 10:30:00,24.24,24.28,24.15,24.26,428600.0,14.9475,14.9721,14.892,14.9598,428600.0
2006-01-27 11:00:00,24.25,24.32,24.23,24.31,160200.0,14.9536,14.9968,14.9413,14.9906,160200.0
2006-01-27 11:30:00,24.31,24.31,24.18,24.22,95200.0,14.9906,14.9906,14.9105,14.9351,95200.0
2006-01-27 12:00:00,24.22,24.29,24.17,24.23,96600.0,14.9351,14.9783,14.9043,14.9413,96600.0
2006-01-27 12:30:00,24.22,24.23,24.19,24.2,31000.0,14.9351,14.9413,14.9166,14.9228,31000.0
2006-01-27 13:00:00,24.2,24.2,24.09,24.11,88500.0,14.9228,14.9228,14.855,14.8673,88500.0
2006-01-27 13:30:00,24.11,24.14,24.04,24.14,205900.0,14.8673,14.8858,14.8242,14.8858,205900.0
2006-01-27 14:00:00,24.14,24.22,24.04,24.07,225200.0,14.8858,14.9351,14.8242,14.8427,225200.0
2006-01-27 14:30:00,24.08,24.14,24.06,24.08,95800.0,14.8488,14.8858,14.8365,14.8488,95800.0
2006-01-27 15:00:00,24.08,24.12,24.03,24.07,128400.0,14.8488,14.8735,14.818,14.8427,128400.0
2006-01-27 15:30:00,24.06,24.2,24.04,24.05,208700.0,14.8365,14.9228,14.8242,14.8303,208700.0
2006-01-30 09:30:00,23.4,23.78,23.35,23.7,211100.0,14.4295,14.6638,14.3987,14.6145,211100.0
2006-01-30 10:00:00,23.71,23.79,23.63,23.69,131400.0,14.6207,14.67,14.5713,14.6083,131400.0
2006-01-30 10:30:00,23.71,23.8,23.69,23.75,304400.0,14.6207,14.6762,14.6083,14.6453,304400.0
2006-01-30 11:00:00,23.74,23.85,23.69,23.77,184200.0,14.6392,14.707,14.6083,14.6577,184200.0
2006-01-30 11:30:00,23.77,23.86,23.75,23.81,166000.0,14.6577,14.7132,14.6453,14.6823,166000.0
2006-01-30 12:00:00,23.8,24.05,23.77,23.88,121900.0,14.6762,14.8303,14.6577,14.7255,121900.0
2006-01-30 12:30:00,23.91,24.1,23.9,24.0,175600.0,14.744,14.8612,14.7378,14.7995,175600.0
2006-01-30 13:00:00,24.01,24.05,23.96,24.04,389400.0,14.8057,14.8303,14.7748,14.8242,389400.0
2006-01-30 13:30:00,24.03,24.03,23.9,23.96,272400.0,14.818,14.818,14.7378,14.7748,272400.0
2006-01-30 14:00:00,23.96,24.06,23.92,23.95,179500.0,14.7748,14.8365,14.7502,14.7687,179500.0
2006-01-30 14:30:00,23.95,24.01,23.95,23.96,249300.0,14.7687,14.8057,14.7687,14.7748,249300.0
2006-01-30 15:00:00,23.97,24.07,23.96,24.01,320900.0,14.781,14.8427,14.7748,14.8057,320900.0
2006-01-30 15:30:00,24.01,24.11,24.0,24.02,356300.0,14.8057,14.8673,14.7995,14.8118,356300.0
2006-01-31 09:30:00,21.5,21.65,20.55,21.25,2027100.0,13.2579,13.3504,12.6721,13.1037,2027100.0
2006-01-31 10:00:00,21.25,21.33,21.06,21.11,1077500.0,13.1037,13.153,12.9865,13.0174,1077500.0
2006-01-31 10:30:00,21.11,21.11,20.44,20.54,1101200.0,13.0174,13.0174,12.6042,12.6659,1101200.0
2006-01-31 11:00:00,20.53,20.7,20.32,20.45,960000.0,12.6597,12.7646,12.5302,12.6104,960000.0
2006-01-31 11:30:00,20.45,20.74,20.45,20.66,964100.0,12.6104,12.7892,12.6104,12.7399,964100.0
2006-01-31 12:00:00,20.66,20.7,20.52,20.55,593200.0,12.7399,12.7646,12.6536,12.6721,593200.0
2006-01-31 12:30:00,20.55,20.7,20.53,20.6,594700.0,12.6721,12.7646,12.6597,12.7029,594700.0
2006-01-31 13:00:00,20.6,20.6,20.25,20.29,423900.0,12.7029,12.7029,12.4871,12.5117,423900.0
2006-01-31 13:30:00,20.3,20.35,20.2,20.33,377700.0,12.5179,12.5487,12.4562,12.5364,377700.0
2006-01-31 14:00:00,20.33,20.36,20.15,20.18,630800.0,12.5364,12.5549,12.4254,12.4439,630800.0
2006-01-31 14:30:00,20.17,20.21,19.96,20.05,1222900.0,12.4377,12.4624,12.3082,12.3637,1222900.0
2006-01-31 15:00:00,20.05,20.06,19.93,19.99,1289200.0,12.3637,12.3699,12.2897,12.3267,1289200.0
2006-01-31 15:30:00,19.99,20.32,19.97,20.29,2173300.0,12.3267,12.5302,12.3144,12.5117,2173300.0
2006-02-01 09:30:00,20.35,20.39,20.2,20.36,574300.0,12.5487,12.5734,12.4562,12.5549,574300.0
2006-02-01 10:00:00,20.37,20.7,20.29,20.61,1069400.0,12.5611,12.7646,12.5117,12.7091,1069400.0
2006-02-01 10:30:00,20.61,20.63,20.52,20.52,419100.0,12.7091,12.7214,12.6536,12.6536,419100.0
2006-02-01 11:00:00,20.51,20.68,20.49,20.67,383600.0,12.6474,12.7522,12.6351,12.7461,383600.0
2006-02-01 11:30:00,20.67,20.71,20.59,20.59,295400.0,12.7461,12.7707,12.6967,12.6967,295400.0
2006-02-01 12:00:00,20.59,20.6,20.52,20.56,286700.0,12.6967,12.7029,12.6536,12.6782,286700.0
2006-02-01 12:30:00,20.56,20.68,20.55,20.66,346600.0,12.6782,12.7522,12.6721,12.7399,346600.0
2006-02-01 13:00:00,20.67,20.67,20.55,20.65,402300.0,12.7461,12.7461,12.6721,12.7337,402300.0
2006-02-01 13:30:00,20.65,20.8,20.64,20.78,536800.0,12.7337,12.8262,12.7276,12.8139,536800.0
2006-02-01 14:00:00,20.79,20.83,20.74,20.76,340500.0,12.8201,12.8447,12.7892,12.8016,340500.0
2006-02-01 14:30:00,20.77,21.03,20.77,21.02,698700.0,12.8077,12.9681,12.8077,12.9619,698700.0
2006-02-01 15:00:00,21.02,21.05,20.88,20.91,513200.0,12.9619,12.9804,12.8756,12.8941,513200.0
2006-02-01 15:30:00,20.91,21.0,20.88,20.88,746100.0,12.8941,12.9496,12.8756,12.8756,746100.0
2006-02-02 09:30:00,21.0,21.08,20.94,21.07,466900.0,12.9496,12.9989,12.9126,12.9927,466900.0
2006-02-02 10:00:00,21.06,21.09,21.03,21.04,873300.0,12.9865,13.005,12.9681,12.9742,873300.0
2006-02-02 10:30:00,21.05,21.05,20.97,20.99,403500.0,12.9804,12.9804,12.9311,12.9434,403500.0
2006-02-02 11:00:00,20.99,21.04,20.86,21.01,321400.0,12.9434,12.9742,12.8632,12.9557,321400.0
2006-02-02 11:30:00,21.0,21.05,21.0,21.03,432200.0,12.9496,12.9804,12.9496,12.9681,432200.0
2006-02-02 12:00:00,21.02,21.06,21.0,21.05,272400.0,12.9619,12.9865,12.9496,12.9804,272400.0
2006-02-02 12:30:00,21.05,21.12,21.03,21.07,678200.0,12.9804,13.0235,12.9681,12.9927,678200.0
2006-02-02 13:00:00,21.07,21.08,21.0,21.01,138700.0,12.9927,12.9989,12.9496,12.9557,138700.0
2006-02-02 13:30:00,21.0,21.03,20.99,21.01,155700.0,12.9496,12.9681,12.9434,12.9557,155700.0
2006-02-02 14:00:00,21.01,21.04,20.99,21.03,169100.0,12.9557,12.9742,12.9434,12.9681,169100.0
2006-02-02 14:30:00,21.02,21.04,20.98,20.99,524200.0,12.9619,12.9742,12.9372,12.9434,524200.0
2006-02-02 15:00:00,20.99,21.03,20.96,21.0,356000.0,12.9434,12.9681,12.9249,12.9496,356000.0
2006-02-02 15:30:00,21.0,21.02,20.98,21.0,310000.0,12.9496,12.9619,12.9372,12.9496,310000.0
2006-02-03 09:30:00,21.0,21.21,20.85,20.93,869600.0,12.9496,13.079,12.8571,12.9064,869600.0
2006-02-03 10:00:00,20.93,21.11,20.72,20.88,400300.0,12.9064,13.0174,12.7769,12.8756,400300.0
2006-02-03 10:30:00,20.89,20.98,20.88,20.97,230200.0,12.8817,12.9372,12.8756,12.9311,230200.0
2006-02-03 11:00:00,20.98,20.98,20.88,20.96,221500.0,12.9372,12.9372,12.8756,12.9249,221500.0
2006-02-03 11:30:00,20.94,20.97,20.89,20.94,406000.0,12.9126,12.9311,12.8817,12.9126,406000.0
2006-02-03 12:00:00,20.93,20.97,20.89,20.96,417900.0,12.9064,12.9311,12.8817,12.9249,417900.0
2006-02-03 12:30:00,20.95,20.98,20.91,20.96,373900.0,12.9187,12.9372,12.8941,12.9249,373900.0
2006-02-03 13:00:00,20.96,20.97,20.94,20.97,133500.0,12.9249,12.9311,12.9126,12.9311,133500.0
2006-02-03 13:30:00,20.98,20.98,20.89,20.89,398800.0,12.9372,12.9372,12.8817,12.8817,398800.0
2006-02-03 14:00:00,20.89,20.91,20.85,20.86,214600.0,12.8817,12.8941,12.8571,12.8632,214600.0
2006-02-03 14:30:00,20.85,20.95,20.85,20.9,218400.0,12.8571,12.9187,12.8571,12.8879,218400.0
2006-02-03 15:00:00,20.9,20.94,20.88,20.92,232800.0,12.8879,12.9126,12.8756,12.9002,232800.0
2006-02-03 15:30:00,20.92,20.94,20.8,20.87,445700.0,12.9002,12.9126,12.8262,12.8694,445700.0
2006-02-06 09:30:00,21.0,21.22,20.94,21.18,399500.0,12.9496,13.0852,12.9126,13.0605,399500.0
2006-02-06 10:00:00,21.17,21.21,21.1,21.14,256200.0,13.0544,13.079,13.0112,13.0359,256200.0
2006-02-06 10:30:00,21.14,21.18,21.14,21.16,102600.0,13.0359,13.0605,13.0359,13.0482,102600.0
2006-02-06 11:00:00,21.16,21.19,21.14,21.17,96800.0,13.0482,13.0667,13.0359,13.0544,96800.0
2006-02-06 11:30:00,21.17,21.18,21.16,21.16,49400.0,13.0544,13.0605,13.0482,13.0482,49400.0
2006-02-06 12:00:00,21.17,21.2,21.14,21.18,209700.0,13.0544,13.0729,13.0359,13.0605,209700.0
2006-02-06 12:30:00,21.18,21.2,21.15,21.18,101600.0,13.0605,13.0729,13.042,13.0605,101600.0
2006-02-06 13:00:00,21.18,21.19,21.16,21.16,175600.0,13.0605,13.0667,13.0482,13.0482,175600.0
2006-02-06 13:30:00,21.16,21.17,21.12,21.15,228100.0,13.0482,13.0544,13.0235,13.042,228100.0
2006-02-06 14:00:00,21.15,21.15,21.08,21.1,202600.0,13.042,13.042,12.9989,13.0112,202600.0
2006-02-06 14:30:00,21.11,21.12,21.09,21.11,266300.0,13.0174,13.0235,13.005,13.0174,266300.0
2006-02-06 15:00:00,21.12,21.13,21.09,21.1,291000.0,13.0235,13.0297,13.005,13.0112,291000.0
2006-02-06 15:30:00,21.11,21.17,21.1,21.12,477600.0,13.0174,13.0544,13.0112,13.0235,477600.0
2006-02-07 09:30:00,21.15,21.16,21.0,21.03,212000.0,13.042,13.0482,12.9496,12.9681,212000.0
2006-02-07 10:00:00,21.02,21.05,20.94,21.0,123700.0,12.9619,12.9804,12.9126,12.9496,123700.0
2006-02-07 10:30:00,20.99,21.01,20.95,20.98,164300.0,12.9434,12.9557,12.9187,12.9372,164300.0
2006-02-07 11:00:00,20.98,21.03,20.97,21.01,137300.0,12.9372,12.9681,12.9311,12.9557,137300.0
2006-02-07 11:30:00,21.01,21.01,20.97,21.0,91700.0,12.9557,12.9557,12.9311,12.9496,91700.0
2006-02-07 12:00:00,21.0,21.04,20.98,21.03,66800.0,12.9496,12.9742,12.9372,12.9681,66800.0
2006-02-07 12:30:00,21.03,21.06,21.0,21.0,51200.0,12.9681,12.9865,12.9496,12.9496,51200.0
2006-02-07 13:00:00,21.0,21.03,20.95,21.0,480400.0,12.9496,12.9681,12.9187,12.9496,480400.0
2006-02-07 13:30:00,21.0,21.01,20.96,20.99,103100.0,12.9496,12.9557,12.9249,12.9434,103100.0
2006-02-07 14:00:00,21.0,21.0,20.94,20.99,94900.0,12.9496,12.9496,12.9126,12.9434,94900.0
2006-02-07 14:30:00,20.99,21.0,20.94,20.96,92400.0,12.9434,12.9496,12.9126,12.9249,92400.0
2006-02-07 15:00:00,20.96,21.07,20.92,20.97,144900.0,12.9249,12.9927,12.9002,12.9311,144900.0
2006-02-07 15:30:00,20.97,21.01,20.96,20.98,411700.0,12.9311,12.9557,12.9249,12.9372,411700.0
2006-02-08 09:30:00,21.05,21.05,20.73,20.94,127400.0,12.9804,12.9804,12.7831,12.9126,127400.0
2006-02-08 10:00:00,20.94,20.99,20.88,20.92,111100.0,12.9126,12.9434,12.8756,12.9002,111100.0
2006-02-08 10:30:00,20.92,20.95,20.85,20.87,56300.0,12.9002,12.9187,12.8571,12.8694,56300.0
2006-02-08 11:00:00,20.88,21.02,20.87,20.97,231100.0,12.8756,12.9619,12.8694,12.9311,231100.0
2006-02-08 11:30:00,20.98,21.01,20.95,20.96,98000.0,12.9372,12.9557,12.9187,12.9249,98000.0
2006-02-08 12:00:00,20.96,21.0,20.93,20.95,129000.0,12.9249,12.9496,12.9064,12.9187,129000.0
2006-02-08 12:30:00,20.95,20.96,20.92,20.93,66000.0,12.9187,12.9249,12.9002,12.9064,66000.0
2006-02-08 13:00:00,20.93,20.94,20.88,20.94,88600.0,12.9064,12.9126,12.8756,12.9126,88600.0
2006-02-08 13:30:00,20.94,20.98,20.91,20.93,68500.0,12.9126,12.9372,12.8941,12.9064,68500.0
2006-02-08 14:00:00,20.92,20.97,20.86,20.89,126300.0,12.9002,12.9311,12.8632,12.8817,126300.0
2006-02-08 14:30:00,20.89,20.9,20.86,20.87,86300.0,12.8817,12.8879,12.8632,12.8694,86300.0
2006-02-08 15:00:00,20.87,20.93,20.82,20.85,201800.0,12.8694,12.9064,12.8386,12.8571,201800.0
2006-02-08 15:30:00,20.85,21.0,20.84,20.89,365700.0,12.8571,12.9496,12.8509,12.8817,365700.0
2006-02-09 09:30:00,20.92,20.92,20.69,20.74,93600.0,12.9002,12.9002,12.7584,12.7892,93600.0
2006-02-09 10:00:00,20.74,20.88,20.7,20.88,172800.0,12.7892,12.8756,12.7646,12.8756,172800.0
2006-02-09 10:30:00,20.88,20.9,20.78,20.79,89600.0,12.8756,12.8879,12.8139,12.8201,89600.0
2006-02-09 11:00:00,20.79,20.9,20.78,20.9,97600.0,12.8201,12.8879,12.8139,12.8879,97600.0
2006-02-09 11:30:00,20.89,20.93,20.87,20.88,66900.0,12.8817,12.9064,12.8694,12.8756,66900.0
2006-02-09 12:00:00,20.88,20.92,20.87,20.92,39100.0,12.8756,12.9002,12.8694,12.9002,39100.0
2006-02-09 12:30:00,20.92,20.98,20.92,20.98,60300.0,12.9002,12.9372,12.9002,12.9372,60300.0
2006-02-09 13:00:00,20.98,21.0,20.92,20.96,108700.0,12.9372,12.9496,12.9002,12.9249,108700.0
2006-02-09 13:30:00,20.95,20.98,20.95,20.97,78100.0,12.9187,12.9372,12.9187,12.9311,78100.0
2006-02-09 14:00:00,20.96,20.98,20.93,20.98,74600.0,12.9249,12.9372,12.9064,12.9372,74600.0
2006-02-09 14:30:00,20.97,21.01,20.94,20.94,170400.0,12.9311,12.9557,12.9126,12.9126,170400.0
2006-02-09 15:00:00,20.94,20.96,20.9,20.93,108100.0,12.9126,12.9249,12.8879,12.9064,108100.0
2006-02-09 15:30:00,20.93,20.95,20.89,20.95,175300.0,12.9064,12.9187,12.8817,12.9187,175300.0
2006-02-10 09:30:00,20.95,20.96,20.83,20.96,94900.0,12.9187,12.9249,12.8447,12.9249,94900.0
2006-02-10 10:00:00,20.95,21.04,20.94,20.98,189300.0,12.9187,12.9742,12.9126,12.9372,189300.0
2006-02-10 10:30:00,20.99,21.06,20.94,21.04,209500.0,12.9434,12.9865,12.9126,12.9742,209500.0
2006-02-10 11:00:00,21.03,21.05,20.97,20.99,205400.0,12.9681,12.9804,12.9311,12.9434,205400.0
2006-02-10 11:30:00,21.0,21.04,20.99,21.01,109600.0,12.9496,12.9742,12.9434,12.9557,109600.0
2006-02-10 12:00:00,21.0,21.07,21.0,21.04,107900.0,12.9496,12.9927,12.9496,12.9742,107900.0
2006-02-10 12:30:00,21.04,21.05,21.0,21.02,73500.0,12.9742,12.9804,12.9496,12.9619,73500.0
2006-02-10 13:00:00,21.02,21.05,21.0,21.02,95400.0,12.9619,12.9804,12.9496,12.9619,95400.0
2006-02-10 13:30:00,21.01,21.04,21.01,21.03,69900.0,12.9557,12.9742,12.9557,12.9681,69900.0
2006-02-10 14:00:00,21.03,21.11,21.02,21.1,235400.0,12.9681,13.0174,12.9619,13.0112,235400.0
2006-02-10 14:30:00,21.1,21.12,21.0,21.03,144300.0,13.0112,13.0235,12.9496,12.9681,144300.0
2006-02-10 15:00:00,21.03,21.05,20.98,20.99,175300.0,12.9681,12.9804,12.9372,12.9434,175300.0
2006-02-10 15:30:00,20.99,21.02,20.97,21.0,325100.0,12.9434,12.9619,12.9311,12.9496,325100.0
2006-02-13 09:30:00,21.0,21.04,20.77,20.84,81300.0,12.9496,12.9742,12.8077,12.8509,81300.0
2006-02-13 10:00:00,20.83,20.84,20.76,20.79,63200.0,12.8447,12.8509,12.8016,12.8201,63200.0
2006-02-13 10:30:00,20.75,20.89,20.75,20.86,150800.0,12.7954,12.8817,12.7954,12.8632,150800.0
2006-02-13 11:00:00,20.87,20.93,20.83,20.93,35900.0,12.8694,12.9064,12.8447,12.9064,35900.0
2006-02-13 11:30:00,20.92,20.93,20.84,20.84,35400.0,12.9002,12.9064,12.8509,12.8509,35400.0
2006-02-13 12:00:00,20.84,20.88,20.84,20.88,69000.0,12.8509,12.8756,12.8509,12.8756,69000.0
2006-02-13 12:30:00,20.89,20.94,20.86,20.91,57900.0,12.8817,12.9126,12.8632,12.8941,57900.0
2006-02-13 13:00:00,20.9,20.93,20.88,20.9,91700.0,12.8879,12.9064,12.8756,12.8879,91700.0
2006-02-13 13:30:00,20.9,20.91,20.82,20.83,106400.0,12.8879,12.8941,12.8386,12.8447,106400.0
2006-02-13 14:00:00,20.82,20.87,20.81,20.86,39300.0,12.8386,12.8694,12.8324,12.8632,39300.0
2006-02-13 14:30:00,20.87,20.89,20.83,20.84,59700.0,12.8694,12.8817,12.8447,12.8509,59700.0
2006-02-13 15:00:00,20.85,20.87,20.84,20.85,63100.0,12.8571,12.8694,12.8509,12.8571,63100.0
2006-02-13 15:30:00,20.86,20.94,20.85,20.91,138300.0,12.8632,12.9126,12.8571,12.8941,138300.0
2006-02-14 09:30:00,20.9,20.95,20.85,20.91,100400.0,12.8879,12.9187,12.8571,12.8941,100400.0
2006-02-14 10:00:00,20.91,20.97,20.88,20.97,102300.0,12.8941,12.9311,12.8756,12.9311,102300.0
2006-02-14 10:30:00,20.96,21.01,20.87,21.0,115600.0,12.9249,12.9557,12.8694,12.9496,115600.0
2006-02-14 11:00:00,21.0,21.02,20.97,21.0,129200.0,12.9496,12.9619,12.9311,12.9496,129200.0
2006-02-14 11:30:00,21.0,21.05,20.99,21.05,142600.0,12.9496,12.9804,12.9434,12.9804,142600.0
2006-02-14 12:00:00,21.05,21.09,21.04,21.07,73800.0,12.9804,13.005,12.9742,12.9927,73800.0
2006-02-14 12:30:00,21.07,21.08,21.04,21.07,257000.0,12.9927,12.9989,12.9742,12.9927,257000.0
2006-02-14 13:00:00,21.07,21.1,21.06,21.09,337400.0,12.9927,13.0112,12.9865,13.005,337400.0
2006-02-14 13:30:00,21.09,21.11,21.08,21.08,233600.0,13.005,13.0174,12.9989,12.9989,233600.0
2006-02-14 14:00:00,21.08,21.12,21.06,21.09,157200.0,12.9989,13.0235,12.9865,13.005,157200.0
2006-02-14 14:30:00,21.1,21.1,21.04,21.05,166700.0,13.0112,13.0112,12.9742,12.9804,166700.0
2006-02-14 15:00:00,21.05,21.09,21.04,21.08,157900.0,12.9804,13.005,12.9742,12.9989,157900.0
2006-02-14 15:30:00,21.08,21.08,21.04,21.07,236900.0,12.9989,12.9989,12.9742,12.9927,236900.0
2006-02-15 09:30:00,21.1,21.11,20.95,21.08,77900.0,13.0112,13.0174,12.9187,12.9989,77900.0
2006-02-15 10:00:00,21.08,21.09,20.98,21.06,115900.0,12.9989,13.005,12.9372,12.9865,115900.0
2006-02-15 10:30:00,21.09,21.11,21.04,21.11,72700.0,13.005,13.0174,12.9742,13.0174,72700.0
2006-02-15 11:00:00,21.1,21.11,21.03,21.03,75800.0,13.0112,13.0174,12.9681,12.9681,75800.0
2006-02-15 11:30:00,21.05,21.09,21.02,21.09,61700.0,12.9804,13.005,12.9619,13.005,61700.0
2006-02-15 12:00:00,21.08,21.09,21.03,21.07,56000.0,12.9989,13.005,12.9681,12.9927,56000.0
2006-02-15 12:30:00,21.08,21.08,21.03,21.07,42800.0,12.9989,12.9989,12.9681,12.9927,42800.0
2006-02-15 13:00:00,21.08,21.09,21.06,21.06,39600.0,12.9989,13.005,12.9865,12.9865,39600.0
2006-02-15 13:30:00,21.06,21.08,21.05,21.08,42400.0,12.9865,12.9989,12.9804,12.9989,42400.0
2006-02-15 14:00:00,21.07,21.09,21.03,21.08,72000.0,12.9927,13.005,12.9681,12.9989,72000.0
2006-02-15 14:30:00,21.08,21.11,21.05,21.07,63300.0,12.9989,13.0174,12.9804,12.9927,63300.0
2006-02-15 15:00:00,21.06,21.11,21.01,21.1,140600.0,12.9865,13.0174,12.9557,13.0112,140600.0
2006-02-15 15:30:00,21.1,21.15,21.09,21.1,146400.0,13.0112,13.042,13.005,13.0112,146400.0
2006-02-16 09:30:00,21.05,21.15,21.01,21.13,129200.0,12.9804,13.042,12.9557,13.0297,129200.0
2006-02-16 10:00:00,21.14,21.17,21.11,21.16,111200.0,13.0359,13.0544,13.0174,13.0482,111200.0
2006-02-16 10:30:00,21.16,21.17,21.1,21.15,73400.0,13.0482,13.0544,13.0112,13.042,73400.0
2006-02-16 11:00:00,21.16,21.18,21.15,21.16,34900.0,13.0482,13.0605,13.042,13.0482,34900.0
2006-02-16 11:30:00,21.16,21.17,21.14,21.17,48100.0,13.0482,13.0544,13.0359,13.0544,48100.0
2006-02-16 12:00:00,21.17,21.21,21.16,21.21,111900.0,13.0544,13.079,13.0482,13.079,111900.0
2006-02-16 12:30:00,21.2,21.21,21.19,21.21,17200.0,13.0729,13.079,13.0667,13.079,17200.0
2006-02-16 13:00:00,21.21,21.21,21.19,21.2,30600.0,13.079,13.079,13.0667,13.0729,30600.0
2006-02-16 13:30:00,21.19,21.21,21.17,21.18,59400.0,13.0667,13.079,13.0544,13.0605,59400.0
2006-02-16 14:00:00,21.18,21.2,21.15,21.15,61600.0,13.0605,13.0729,13.042,13.042,61600.0
2006-02-16 14:30:00,21.16,21.21,21.13,21.21,111600.0,13.0482,13.079,13.0297,13.079,111600.0
2006-02-16 15:00:00,21.21,21.23,21.19,21.23,89100.0,13.079,13.0914,13.0667,13.0914,89100.0
2006-02-16 15:30:00,21.23,21.25,21.19,21.24,140400.0,13.0914,13.1037,13.0667,13.0975,140400.0
2006-02-17 09:30:00,21.2,21.3,21.19,21.25,237000.0,13.0729,13.1345,13.0667,13.1037,237000.0
2006-02-17 10:00:00,21.24,21.28,21.21,21.22,72100.0,13.0975,13.1222,13.079,13.0852,72100.0
2006-02-17 10:30:00,21.22,21.27,21.22,21.25,47100.0,13.0852,13.116,13.0852,13.1037,47100.0
2006-02-17 11:00:00,21.24,21.28,21.24,21.28,63900.0,13.0975,13.1222,13.0975,13.1222,63900.0
2006-02-17 11:30:00,21.29,21.29,21.25,21.27,30100.0,13.1284,13.1284,13.1037,13.116,30100.0
2006-02-17 12:00:00,21.27,21.3,21.26,21.28,24300.0,13.116,13.1345,13.1099,13.1222,24300.0
2006-02-17 12:30:00,21.28,21.29,21.27,21.28,31300.0,13.1222,13.1284,13.116,13.1222,31300.0
2006-02-17 13:00:00,21.28,21.29,21.26,21.28,20200.0,13.1222,13.1284,13.1099,13.1222,20200.0
2006-02-17 13:30:00,21.28,21.28,21.26,21.27,31400.0,13.1222,13.1222,13.1099,13.116,31400.0
2006-02-17 14:00:00,21.27,21.28,21.26,21.28,34200.0,13.116,13.1222,13.1099,13.1222,34200.0
2006-02-17 14:30:00,21.28,21.28,21.22,21.26,39100.0,13.1222,13.1222,13.0852,13.1099,39100.0
2006-02-17 15:00:00,21.26,21.27,21.22,21.24,50800.0,13.1099,13.116,13.0852,13.0975,50800.0
2006-02-17 15:30:00,21.24,21.24,21.19,21.2,63400.0,13.0975,13.0975,13.0667,13.0729,63400.0
2006-02-21 09:30:00,21.2,21.2,21.0,21.06,141000.0,13.0729,13.0729,12.9496,12.9865,141000.0
2006-02-21 10:00:00,21.06,21.08,20.83,20.91,144900.0,12.9865,12.9989,12.8447,12.8941,144900.0
2006-02-21 10:30:00,20.91,21.08,20.91,21.0,280900.0,12.8941,12.9989,12.8941,12.9496,280900.0
2006-02-21 11:00:00,21.01,21.05,20.97,21.03,164200.0,12.9557,12.9804,12.9311,12.9681,164200.0
2006-02-21 11:30:00,21.04,21.05,20.96,20.99,411800.0,12.9742,12.9804,12.9249,12.9434,411800.0
2006-02-21 12:00:00,20.98,21.02,20.98,21.0,85200.0,12.9372,12.9619,12.9372,12.9496,85200.0
2006-02-21 12:30:00,21.0,21.03,20.96,20.97,97700.0,12.9496,12.9681,12.9249,12.9311,97700.0
2006-02-21 13:00:00,20.97,21.02,20.97,21.01,69100.0,12.9311,12.9619,12.9311,12.9557,69100.0
2006-02-21 13:30:00,21.01,21.05,21.0,21.0,69200.0,12.9557,12.9804,12.9496,12.9496,69200.0
2006-02-21 14:00:00,21.0,21.05,20.91,20.93,89800.0,12.9496,12.9804,12.8941,12.9064,89800.0
2006-02-21 14:30:00,20.93,20.95,20.89,20.91,49900.0,12.9064,12.9187,12.8817,12.8941,49900.0
2006-02-21 15:00:00,20.91,20.96,20.89,20.96,85100.0,12.8941,12.9249,12.8817,12.9249,85100.0
2006-02-21 15:30:00,20.96,21.0,20.95,20.95,141900.0,12.9249,12.9496,12.9187,12.9187,141900.0
2006-02-22 09:30:00,21.05,21.13,21.0,21.1,1486400.0,12.9804,13.0297,12.9496,13.0112,1486400.0
2006-02-22 10:00:00,21.1,21.24,21.09,21.1,155600.0,13.0112,13.0975,13.005,13.0112,155600.0
2006-02-22 10:30:00,21.09,21.11,21.06,21.07,112500.0,13.005,13.0174,12.9865,12.9927,112500.0
2006-02-22 11:00:00,21.08,21.1,20.99,21.08,214000.0,12.9989,13.0112,12.9434,12.9989,214000.0
2006-02-22 11:30:00,21.08,21.11,21.03,21.07,236000.0,12.9989,13.0174,12.9681,12.9927,236000.0
2006-02-22 12:00:00,21.07,21.13,21.06,21.07,140200.0,12.9927,13.0297,12.9865,12.9927,140200.0
2006-02-22 12:30:00,21.06,21.1,21.03,21.1,2282100.0,12.9865,13.0112,12.9681,13.0112,2282100.0
2006-02-22 13:00:00,21.1,21.13,21.09,21.13,1025400.0,13.0112,13.0297,13.005,13.0297,1025400.0
2006-02-22 13:30:00,21.12,21.15,21.09,21.1,380800.0,13.0235,13.042,13.005,13.0112,380800.0
2006-02-22 14:00:00,21.09,21.12,21.09,21.09,96700.0,13.005,13.0235,13.005,13.005,96700.0
2006-02-22 14:30:00,21.1,21.18,21.09,21.18,96400.0,13.0112,13.0605,13.005,13.0605,96400.0
2006-02-22 15:00:00,21.18,21.21,21.12,21.14,157700.0,13.0605,13.079,13.0235,13.0359,157700.0
2006-02-22 15:30:00,21.14,21.24,21.13,21.2,214200.0,13.0359,13.0975,13.0297,13.0729,214200.0
2006-02-23 09:30:00,21.17,21.25,21.08,21.1,125700.0,13.0544,13.1037,12.9989,13.0112,125700.0
2006-02-23 10:00:00,21.1,21.1,21.02,21.08,54400.0,13.0112,13.0112,12.9619,12.9989,54400.0
2006-02-23 10:30:00,21.08,21.1,21.06,21.09,99700.0,12.9989,13.0112,12.9865,13.005,99700.0
2006-02-23 11:00:00,21.09,21.1,21.03,21.07,73900.0,13.005,13.0112,12.9681,12.9927,73900.0
2006-02-23 11:30:00,21.07,21.07,20.99,21.06,99500.0,12.9927,12.9927,12.9434,12.9865,99500.0
2006-02-23 12:00:00,21.06,21.14,21.04,21.11,70400.0,12.9865,13.0359,12.9742,13.0174,70400.0
2006-02-23 12:30:00,21.1,21.2,21.09,21.15,68200.0,13.0112,13.0729,13.005,13.042,68200.0
2006-02-23 13:00:00,21.15,21.15,21.12,21.15,35000.0,13.042,13.042,13.0235,13.042,35000.0
2006-02-23 13:30:00,21.15,21.17,21.1,21.14,47300.0,13.042,13.0544,13.0112,13.0359,47300.0
2006-02-23 14:00:00,21.14,21.15,21.05,21.12,46700.0,13.0359,13.042,12.9804,13.0235,46700.0
2006-02-23 14:30:00,21.11,21.13,21.0,21.0,157500.0,13.0174,13.0297,12.9496,12.9496,157500.0
2006-02-23 15:00:00,21.0,21.09,20.97,21.08,116700.0,12.9496,13.005,12.9311,12.9989,116700.0
2006-02-23 15:30:00,21.08,21.11,20.99,21.02,138400.0,12.9989,13.0174,12.9434,12.9619,138400.0
2006-02-24 09:30:00,21.05,21.1,20.85,20.99,174200.0,12.9804,13.0112,12.8571,12.9434,174200.0
2006-02-24 10:00:00,21.0,21.07,20.98,21.0,74500.0,12.9496,12.9927,12.9372,12.9496,74500.0
2006-02-24 10:30:00,20.99,21.01,20.97,20.99,134600.0,12.9434,12.9557,12.9311,12.9434,134600.0
2006-02-24 11:00:00,20.99,21.01,20.98,20.99,68800.0,12.9434,12.9557,12.9372,12.9434,68800.0
2006-02-24 11:30:00,21.0,21.02,20.99,21.02,209700.0,12.9496,12.9619,12.9434,12.9619,209700.0
2006-02-24 12:00:00,21.01,21.02,20.99,21.0,36000.0,12.9557,12.9619,12.9434,12.9496,36000.0
2006-02-24 12:30:00,21.01,21.03,20.99,21.02,73100.0,12.9557,12.9681,12.9434,12.9619,73100.0
2006-02-24 13:00:00,21.01,21.02,20.97,21.0,99500.0,12.9557,12.9619,12.9311,12.9496,99500.0
2006-02-24 13:30:00,21.01,21.02,21.0,21.0,27200.0,12.9557,12.9619,12.9496,12.9496,27200.0
2006-02-24 14:00:00,21.01,21.04,21.01,21.02,23100.0,12.9557,12.9742,12.9557,12.9619,23100.0
2006-02-24 14:30:00,21.03,21.03,21.0,21.02,88900.0,12.9681,12.9681,12.9496,12.9619,88900.0
2006-02-24 15:00:00,21.03,21.03,21.01,21.01,29700.0,12.9681,12.9681,12.9557,12.9557,29700.0
2006-02-24 15:30:00,21.01,21.09,21.0,21.03,118000.0,12.9557,13.005,12.9496,12.9681,118000.0
2006-02-27 09:30:00,20.98,20.99,20.81,20.94,186700.0,12.9372,12.9434,12.8324,12.9126,186700.0
2006-02-27 10:00:00,20.94,21.02,20.91,21.02,115000.0,12.9126,12.9619,12.8941,12.9619,115000.0
2006-02-27 10:30:00,21.02,21.02,20.99,21.01,274700.0,12.9619,12.9619,12.9434,12.9557,274700.0
2006-02-27 11:00:00,21.01,21.03,21.0,21.0,119900.0,12.9557,12.9681,12.9496,12.9496,119900.0
2006-02-27 11:30:00,21.0,21.03,20.99,21.0,336800.0,12.9496,12.9681,12.9434,12.9496,336800.0
2006-02-27 12:00:00,21.01,21.08,21.01,21.03,264700.0,12.9557,12.9989,12.9557,12.9681,264700.0
2006-02-27 12:30:00,21.02,21.04,21.0,21.0,54800.0,12.9619,12.9742,12.9496,12.9496,54800.0
2006-02-27 13:00:00,21.01,21.03,20.99,21.01,74000.0,12.9557,12.9681,12.9434,12.9557,74000.0
2006-02-27 13:30:00,21.0,21.1,21.0,21.1,249900.0,12.9496,13.0112,12.9496,13.0112,249900.0
2006-02-27 14:00:00,21.1,21.1,21.05,21.07,100200.0,13.0112,13.0112,12.9804,12.9927,100200.0
2006-02-27 14:30:00,21.07,21.11,21.07,21.1,239600.0,12.9927,13.0174,12.9927,13.0112,239600.0
2006-02-27 15:00:00,21.1,21.12,21.03,21.12,304100.0,13.0112,13.0235,12.9681,13.0235,304100.0
2006-02-27 15:30:00,21.11,21.15,21.08,21.09,264500.0,13.0174,13.042,12.9989,13.005,264500.0
2006-02-28 09:30:00,20.97,21.04,20.86,20.95,214500.0,12.9311,12.9742,12.8632,12.9187,214500.0
2006-02-28 10:00:00,20.94,20.96,20.91,20.93,96500.0,12.9126,12.9249,12.8941,12.9064,96500.0
2006-02-28 10:30:00,20.93,20.98,20.8,20.8,193600.0,12.9064,12.9372,12.8262,12.8262,193600.0
2006-02-28 11:00:00,20.8,20.81,20.66,20.71,307700.0,12.8262,12.8324,12.7399,12.7707,307700.0
2006-02-28 11:30:00,20.71,20.72,20.67,20.68,45600.0,12.7707,12.7769,12.7461,12.7522,45600.0
2006-02-28 12:00:00,20.69,20.69,20.65,20.66,68000.0,12.7584,12.7584,12.7337,12.7399,68000.0
2006-02-28 12:30:00,20.66,20.72,20.65,20.72,128400.0,12.7399,12.7769,12.7337,12.7769,128400.0
2006-02-28 13:00:00,20.71,20.73,20.7,20.7,91100.0,12.7707,12.7831,12.7646,12.7646,91100.0
2006-02-28 13:30:00,20.71,20.72,20.7,20.71,129400.0,12.7707,12.7769,12.7646,12.7707,129400.0
2006-02-28 14:00:00,20.7,20.72,20.68,20.68,157600.0,12.7646,12.7769,12.7522,12.7522,157600.0
2006-02-28 14:30:00,20.69,20.7,20.67,20.69,188000.0,12.7584,12.7646,12.7461,12.7584,188000.0
2006-02-28 15:00:00,20.69,20.7,20.67,20.69,280500.0,12.7584,12.7646,12.7461,12.7584,280500.0
2006-02-28 15:30:00,20.69,20.71,20.68,20.69,331700.0,12.7584,12.7707,12.7522,12.7584,331700.0
2006-03-01 09:30:00,20.68,20.74,20.5,20.51,172400.0,12.7522,12.7892,12.6412,12.6474,172400.0
2006-03-01 10:00:00,20.51,20.55,20.47,20.5,367700.0,12.6474,12.6721,12.6227,12.6412,367700.0
2006-03-01 10:30:00,20.49,20.61,20.49,20.55,247800.0,12.6351,12.7091,12.6351,12.6721,247800.0
2006-03-01 11:00:00,20.56,20.74,20.54,20.74,169700.0,12.6782,12.7892,12.6659,12.7892,169700.0
2006-03-01 11:30:00,20.73,20.75,20.63,20.64,88200.0,12.7831,12.7954,12.7214,12.7276,88200.0
2006-03-01 12:00:00,20.63,20.68,20.61,20.66,180300.0,12.7214,12.7522,12.7091,12.7399,180300.0
2006-03-01 12:30:00,20.65,20.7,20.64,20.69,104100.0,12.7337,12.7646,12.7276,12.7584,104100.0
2006-03-01 13:00:00,20.69,20.77,20.67,20.75,170200.0,12.7584,12.8077,12.7461,12.7954,170200.0
2006-03-01 13:30:00,20.75,20.76,20.73,20.74,98800.0,12.7954,12.8016,12.7831,12.7892,98800.0
2006-03-01 14:00:00,20.75,20.75,20.7,20.7,52900.0,12.7954,12.7954,12.7646,12.7646,52900.0
2006-03-01 14:30:00,20.69,20.69,20.62,20.65,109900.0,12.7584,12.7584,12.7152,12.7337,109900.0
2006-03-01 15:00:00,20.65,20.74,20.64,20.74,132000.0,12.7337,12.7892,12.7276,12.7892,132000.0
2006-03-01 15:30:00,20.74,20.78,20.73,20.77,207200.0,12.7892,12.8139,12.7831,12.8077,207200.0
2006-03-02 09:30:00,20.58,20.69,20.39,20.42,204200.0,12.6906,12.7584,12.5734,12.5919,204200.0
2006-03-02 10:00:00,20.42,20.53,20.38,20.53,91000.0,12.5919,12.6597,12.5672,12.6597,91000.0
2006-03-02 10:30:00,20.51,20.69,20.49,20.66,126300.0,12.6474,12.7584,12.6351,12.7399,126300.0
2006-03-02 11:00:00,20.65,20.69,20.62,20.65,103300.0,12.7337,12.7584,12.7152,12.7337,103300.0
2006-03-02 11:30:00,20.65,20.73,20.61,20.72,112200.0,12.7337,12.7831,12.7091,12.7769,112200.0
2006-03-02 12:00:00,20.72,20.73,20.51,20.52,124900.0,12.7769,12.7831,12.6474,12.6536,124900.0
2006-03-02 12:30:00,20.52,20.59,20.5,20.56,79500.0,12.6536,12.6967,12.6412,12.6782,79500.0
2006-03-02 13:00:00,20.56,20.64,20.53,20.6,117400.0,12.6782,12.7276,12.6597,12.7029,117400.0
2006-03-02 13:30:00,20.59,20.65,20.58,20.63,66600.0,12.6967,12.7337,12.6906,12.7214,66600.0
2006-03-02 14:00:00,20.62,20.71,20.61,20.7,141600.0,12.7152,12.7707,12.7091,12.7646,141600.0
2006-03-02 14:30:00,20.7,20.75,20.7,20.73,114400.0,12.7646,12.7954,12.7646,12.7831,114400.0
2006-03-02 15:00:00,20.72,20.77,20.68,20.69,137300.0,12.7769,12.8077,12.7522,12.7584,137300.0
2006-03-02 15:30:00,20.68,20.73,20.57,20.62,379800.0,12.7522,12.7831,12.6844,12.7152,379800.0
2006-03-03 09:30:00,20.5,20.63,20.45,20.45,63100.0,12.6412,12.7214,12.6104,12.6104,63100.0
2006-03-03 10:00:00,20.45,20.6,20.41,20.57,119700.0,12.6104,12.7029,12.5857,12.6844,119700.0
2006-03-03 10:30:00,20.57,20.61,20.55,20.59,207300.0,12.6844,12.7091,12.6721,12.6967,207300.0
2006-03-03 11:00:00,20.58,20.61,20.56,20.57,124800.0,12.6906,12.7091,12.6782,12.6844,124800.0
2006-03-03 11:30:00,20.56,20.56,20.5,20.54,53600.0,12.6782,12.6782,12.6412,12.6659,53600.0
2006-03-03 12:00:00,20.54,20.6,20.49,20.58,490200.0,12.6659,12.7029,12.6351,12.6906,490200.0
2006-03-03 12:30:00,20.57,20.59,20.55,20.56,62700.0,12.6844,12.6967,12.6721,12.6782,62700.0
2006-03-03 13:00:00,20.56,20.59,20.53,20.58,76700.0,12.6782,12.6967,12.6597,12.6906,76700.0
2006-03-03 13:30:00,20.58,20.62,20.56,20.61,83200.0,12.6906,12.7152,12.6782,12.7091,83200.0
2006-03-03 14:00:00,20.6,20.65,20.56,20.6,312100.0,12.7029,12.7337,12.6782,12.7029,312100.0
2006-03-03 14:30:00,20.6,20.61,20.57,20.6,111400.0,12.7029,12.7091,12.6844,12.7029,111400.0
2006-03-03 15:00:00,20.6,20.6,20.51,20.54,101800.0,12.7029,12.7029,12.6474,12.6659,101800.0
2006-03-03 15:30:00,20.55,20.55,20.48,20.49,226500.0,12.6721,12.6721,12.6289,12.6351,226500.0
2006-03-06 09:30:00,20.48,20.57,20.0,20.38,381800.0,12.6289,12.6844,12.3329,12.5672,381800.0
2006-03-06 10:00:00,20.37,20.42,20.29,20.39,322300.0,12.5611,12.5919,12.5117,12.5734,322300.0
2006-03-06 10:30:00,20.39,20.49,20.33,20.48,345000.0,12.5734,12.6351,12.5364,12.6289,345000.0
2006-03-06 11:00:00,20.48,20.52,20.45,20.47,207200.0,12.6289,12.6536,12.6104,12.6227,207200.0
2006-03-06 11:30:00,20.48,20.53,20.47,20.5,68900.0,12.6289,12.6597,12.6227,12.6412,68900.0
2006-03-06 12:00:00,20.5,20.52,20.49,20.51,165200.0,12.6412,12.6536,12.6351,12.6474,165200.0
2006-03-06 12:30:00,20.5,20.55,20.48,20.54,138500.0,12.6412,12.6721,12.6289,12.6659,138500.0
2006-03-06 13:00:00,20.55,20.55,20.5,20.52,86300.0,12.6721,12.6721,12.6412,12.6536,86300.0
2006-03-06 13:30:00,20.52,20.61,20.49,20.6,309000.0,12.6536,12.7091,12.6351,12.7029,309000.0
2006-03-06 14:00:00,20.6,20.62,20.53,20.55,176500.0,12.7029,12.7152,12.6597,12.6721,176500.0
2006-03-06 14:30:00,20.54,20.63,20.53,20.55,194000.0,12.6659,12.7214,12.6597,12.6721,194000.0
2006-03-06 15:00:00,20.54,20.6,20.53,20.57,201800.0,12.6659,12.7029,12.6597,12.6844,201800.0
2006-03-06 15:30:00,20.57,20.58,20.47,20.53,166500.0,12.6844,12.6906,12.6227,12.6597,166500.0
2006-03-07 09:30:00,20.52,20.67,20.44,20.48,133700.0,12.6536,12.7461,12.6042,12.6289,133700.0
2006-03-07 10:00:00,20.48,20.54,20.41,20.44,75000.0,12.6289,12.6659,12.5857,12.6042,75000.0
2006-03-07 10:30:00,20.44,20.5,20.42,20.45,75300.0,12.6042,12.6412,12.5919,12.6104,75300.0
2006-03-07 11:00:00,20.45,20.49,20.42,20.49,47100.0,12.6104,12.6351,12.5919,12.6351,47100.0
2006-03-07 11:30:00,20.48,20.52,20.46,20.51,218500.0,12.6289,12.6536,12.6166,12.6474,218500.0
2006-03-07 12:00:00,20.51,20.51,20.48,20.48,104100.0,12.6474,12.6474,12.6289,12.6289,104100.0
2006-03-07 12:30:00,20.49,20.5,20.41,20.46,73300.0,12.6351,12.6412,12.5857,12.6166,73300.0
2006-03-07 13:00:00,20.46,20.5,20.43,20.5,64000.0,12.6166,12.6412,12.5981,12.6412,64000.0
2006-03-07 13:30:00,20.5,20.53,20.49,20.5,165400.0,12.6412,12.6597,12.6351,12.6412,165400.0
2006-03-07 14:00:00,20.5,20.55,20.49,20.54,103900.0,12.6412,12.6721,12.6351,12.6659,103900.0
2006-03-07 14:30:00,20.55,20.63,20.53,20.6,101800.0,12.6721,12.7214,12.6597,12.7029,101800.0
2006-03-07 15:00:00,20.59,20.59,20.52,20.56,62600.0,12.6967,12.6967,12.6536,12.6782,62600.0
2006-03-07 15:30:00,20.56,20.63,20.56,20.62,126100.0,12.6782,12.7214,12.6782,12.7152,126100.0
2006-03-08 09:30:00,20.65,20.69,20.46,20.46,305600.0,12.7337,12.7584,12.6166,12.6166,305600.0
2006-03-08 10:00:00,20.45,20.55,20.41,20.54,157000.0,12.6104,12.6721,12.5857,12.6659,157000.0
2006-03-08 10:30:00,20.54,20.57,20.5,20.53,124800.0,12.6659,12.6844,12.6412,12.6597,124800.0
2006-03-08 11:00:00,20.53,20.6,20.52,20.58,63300.0,12.6597,12.7029,12.6536,12.6906,63300.0
2006-03-08 11:30:00,20.57,20.62,20.53,20.57,68700.0,12.6844,12.7152,12.6597,12.6844,68700.0
2006-03-08 12:00:00,20.57,20.64,20.57,20.64,158000.0,12.6844,12.7276,12.6844,12.7276,158000.0
2006-03-08 12:30:00,20.64,20.68,20.63,20.64,117600.0,12.7276,12.7522,12.7214,12.7276,117600.0
2006-03-08 13:00:00,20.64,20.65,20.52,20.56,174100.0,12.7276,12.7337,12.6536,12.6782,174100.0
2006-03-08 13:30:00,20.56,20.61,20.54,20.6,92600.0,12.6782,12.7091,12.6659,12.7029,92600.0
2006-03-08 14:00:00,20.6,20.67,20.56,20.6,100000.0,12.7029,12.7461,12.6782,12.7029,100000.0
2006-03-08 14:30:00,20.6,20.73,20.59,20.71,290500.0,12.7029,12.7831,12.6967,12.7707,290500.0
2006-03-08 15:00:00,20.71,20.76,20.67,20.69,166000.0,12.7707,12.8016,12.7461,12.7584,166000.0
2006-03-08 15:30:00,20.69,20.72,20.62,20.65,167500.0,12.7584,12.7769,12.7152,12.7337,167500.0
2006-03-09 09:30:00,20.65,20.75,20.58,20.72,96700.0,12.7337,12.7954,12.6906,12.7769,96700.0
2006-03-09 10:00:00,20.66,20.74,20.65,20.71,86700.0,12.7399,12.7892,12.7337,12.7707,86700.0
2006-03-09 10:30:00,20.71,20.74,20.63,20.68,87400.0,12.7707,12.7892,12.7214,12.7522,87400.0
2006-03-09 11:00:00,20.69,20.7,20.66,20.66,41200.0,12.7584,12.7646,12.7399,12.7399,41200.0
2006-03-09 11:30:00,20.67,20.67,20.59,20.59,156800.0,12.7461,12.7461,12.6967,12.6967,156800.0
2006-03-09 12:00:00,20.59,20.61,20.58,20.61,75800.0,12.6967,12.7091,12.6906,12.7091,75800.0
2006-03-09 12:30:00,20.61,20.61,20.53,20.54,65800.0,12.7091,12.7091,12.6597,12.6659,65800.0
2006-03-09 13:00:00,20.55,20.56,20.48,20.48,74900.0,12.6721,12.6782,12.6289,12.6289,74900.0
2006-03-09 13:30:00,20.48,20.5,20.47,20.48,65000.0,12.6289,12.6412,12.6227,12.6289,65000.0
2006-03-09 14:00:00,20.48,20.54,20.47,20.53,43800.0,12.6289,12.6659,12.6227,12.6597,43800.0
2006-03-09 14:30:00,20.53,20.6,20.53,20.53,89900.0,12.6597,12.7029,12.6597,12.6597,89900.0
2006-03-09 15:00:00,20.53,20.54,20.45,20.5,67800.0,12.6597,12.6659,12.6104,12.6412,67800.0
2006-03-09 15:30:00,20.5,20.5,20.45,20.47,123500.0,12.6412,12.6412,12.6104,12.6227,123500.0
2006-03-10 09:30:00,20.5,20.69,20.5,20.64,78200.0,12.6412,12.7584,12.6412,12.7276,78200.0
2006-03-10 10:00:00,20.63,20.65,20.55,20.55,73200.0,12.7214,12.7337,12.6721,12.6721,73200.0
2006-03-10 10:30:00,20.55,20.61,20.51,20.6,77500.0,12.6721,12.7091,12.6474,12.7029,77500.0
2006-03-10 11:00:00,20.6,20.65,20.58,20.65,45900.0,12.7029,12.7337,12.6906,12.7337,45900.0
2006-03-10 11:30:00,20.65,20.75,20.65,20.72,70100.0,12.7337,12.7954,12.7337,12.7769,70100.0
2006-03-10 12:00:00,20.71,20.8,20.71,20.74,42500.0,12.7707,12.8262,12.7707,12.7892,42500.0
2006-03-10 12:30:00,20.74,20.76,20.65,20.65,133500.0,12.7892,12.8016,12.7337,12.7337,133500.0
2006-03-10 13:00:00,20.65,20.73,20.63,20.67,72800.0,12.7337,12.7831,12.7214,12.7461,72800.0
2006-03-10 13:30:00,20.68,20.72,20.64,20.71,61400.0,12.7522,12.7769,12.7276,12.7707,61400.0
2006-03-10 14:00:00,20.71,20.71,20.57,20.58,122700.0,12.7707,12.7707,12.6844,12.6906,122700.0
2006-03-10 14:30:00,20.57,20.63,20.55,20.58,65100.0,12.6844,12.7214,12.6721,12.6906,65100.0
2006-03-10 15:00:00,20.57,20.65,20.57,20.64,641400.0,12.6844,12.7337,12.6844,12.7276,641400.0
2006-03-10 15:30:00,20.64,20.7,20.58,20.65,203600.0,12.7276,12.7646,12.6906,12.7337,203600.0
2006-03-13 09:30:00,20.66,20.8,20.58,20.65,51300.0,12.7399,12.8262,12.6906,12.7337,51300.0
2006-03-13 10:00:00,20.66,20.76,20.64,20.72,48900.0,12.7399,12.8016,12.7276,12.7769,48900.0
2006-03-13 10:30:00,20.72,20.76,20.68,20.71,175600.0,12.7769,12.8016,12.7522,12.7707,175600.0
2006-03-13 11:00:00,20.71,20.71,20.56,20.59,77300.0,12.7707,12.7707,12.6782,12.6967,77300.0
2006-03-13 11:30:00,20.59,20.59,20.48,20.49,127700.0,12.6967,12.6967,12.6289,12.6351,127700.0
2006-03-13 12:00:00,20.49,20.5,20.46,20.47,96400.0,12.6351,12.6412,12.6166,12.6227,96400.0
2006-03-13 12:30:00,20.47,20.5,20.47,20.48,69800.0,12.6227,12.6412,12.6227,12.6289,69800.0
2006-03-13 13:00:00,20.48,20.51,20.4,20.4,252400.0,12.6289,12.6474,12.5796,12.5796,252400.0
2006-03-13 13:30:00,20.41,20.46,20.4,20.42,154000.0,12.5857,12.6166,12.5796,12.5919,154000.0
2006-03-13 14:00:00,20.43,20.48,20.42,20.45,182300.0,12.5981,12.6289,12.5919,12.6104,182300.0
2006-03-13 14:30:00,20.44,20.49,20.42,20.45,46700.0,12.6042,12.6351,12.5919,12.6104,46700.0
2006-03-13 15:00:00,20.45,20.6,20.45,20.55,122700.0,12.6104,12.7029,12.6104,12.6721,122700.0
2006-03-13 15:30:00,20.55,20.56,20.51,20.55,82300.0,12.6721,12.6782,12.6474,12.6721,82300.0
2006-03-14 09:30:00,20.53,20.69,20.48,20.67,63900.0,12.6597,12.7584,12.6289,12.7461,63900.0
2006-03-14 10:00:00,20.67,20.68,20.61,20.61,40600.0,12.7461,12.7522,12.7091,12.7091,40600.0
2006-03-14 10:30:00,20.62,20.62,20.52,20.54,53800.0,12.7152,12.7152,12.6536,12.6659,53800.0
2006-03-14 11:00:00,20.54,20.62,20.54,20.58,57100.0,12.6659,12.7152,12.6659,12.6906,57100.0
2006-03-14 11:30:00,20.59,20.65,20.56,20.63,91500.0,12.6967,12.7337,12.6782,12.7214,91500.0
2006-03-14 12:00:00,20.64,20.7,20.62,20.68,82500.0,12.7276,12.7646,12.7152,12.7522,82500.0
2006-03-14 12:30:00,20.68,20.71,20.67,20.71,78700.0,12.7522,12.7707,12.7461,12.7707,78700.0
2006-03-14 13:00:00,20.71,20.75,20.69,20.74,82600.0,12.7707,12.7954,12.7584,12.7892,82600.0
2006-03-14 13:30:00,20.73,20.82,20.73,20.79,72200.0,12.7831,12.8386,12.7831,12.8201,72200.0
2006-03-14 14:00:00,20.79,20.93,20.76,20.91,65000.0,12.8201,12.9064,12.8016,12.8941,65000.0
2006-03-14 14:30:00,20.9,20.94,20.88,20.94,58100.0,12.8879,12.9126,12.8756,12.9126,58100.0
2006-03-14 15:00:00,20.92,20.93,20.85,20.86,99200.0,12.9002,12.9064,12.8571,12.8632,99200.0
2006-03-14 15:30:00,20.86,20.92,20.86,20.9,119200.0,12.8632,12.9002,12.8632,12.8879,119200.0
2006-03-15 09:30:00,20.95,20.98,20.75,20.82,155500.0,12.9187,12.9372,12.7954,12.8386,155500.0
2006-03-15 10:00:00,20.83,20.87,20.78,20.85,78800.0,12.8447,12.8694,12.8139,12.8571,78800.0
2006-03-15 10:30:00,20.85,20.86,20.81,20.84,83500.0,12.8571,12.8632,12.8324,12.8509,83500.0
2006-03-15 11:00:00,20.83,20.96,20.82,20.94,81200.0,12.8447,12.9249,12.8386,12.9126,81200.0
2006-03-15 11:30:00,20.93,20.94,20.88,20.89,58600.0,12.9064,12.9126,12.8756,12.8817,58600.0
2006-03-15 12:00:00,20.89,20.92,20.88,20.91,77700.0,12.8817,12.9002,12.8756,12.8941,77700.0
2006-03-15 12:30:00,20.91,20.97,20.9,20.96,75400.0,12.8941,12.9311,12.8879,12.9249,75400.0
2006-03-15 13:00:00,20.95,20.98,20.92,20.95,87500.0,12.9187,12.9372,12.9002,12.9187,87500.0
2006-03-15 13:30:00,20.95,20.98,20.93,20.96,70900.0,12.9187,12.9372,12.9064,12.9249,70900.0
2006-03-15 14:00:00,20.95,21.0,20.93,20.99,83400.0,12.9187,12.9496,12.9064,12.9434,83400.0
2006-03-15 14:30:00,21.0,21.06,20.99,21.06,74300.0,12.9496,12.9865,12.9434,12.9865,74300.0
2006-03-15 15:00:00,21.06,21.07,21.03,21.04,152800.0,12.9865,12.9927,12.9681,12.9742,152800.0
2006-03-15 15:30:00,21.04,21.1,21.0,21.08,292800.0,12.9742,13.0112,12.9496,12.9989,292800.0
2006-03-16 09:30:00,21.08,21.11,20.8,20.86,181500.0,12.9989,13.0174,12.8262,12.8632,181500.0
2006-03-16 10:00:00,20.87,20.88,20.74,20.79,248100.0,12.8694,12.8756,12.7892,12.8201,248100.0
2006-03-16 10:30:00,20.79,20.84,20.78,20.81,200200.0,12.8201,12.8509,12.8139,12.8324,200200.0
2006-03-16 11:00:00,20.79,20.85,20.79,20.84,66500.0,12.8201,12.8571,12.8201,12.8509,66500.0
2006-03-16 11:30:00,20.83,20.84,20.79,20.82,151900.0,12.8447,12.8509,12.8201,12.8386,151900.0
2006-03-16 12:00:00,20.82,20.82,20.81,20.82,38900.0,12.8386,12.8386,12.8324,12.8386,38900.0
2006-03-16 12:30:00,20.82,20.83,20.81,20.82,118100.0,12.8386,12.8447,12.8324,12.8386,118100.0
2006-03-16 13:00:00,20.81,20.82,20.76,20.77,67000.0,12.8324,12.8386,12.8016,12.8077,67000.0
2006-03-16 13:30:00,20.77,20.78,20.75,20.75,55700.0,12.8077,12.8139,12.7954,12.7954,55700.0
2006-03-16 14:00:00,20.76,20.82,20.75,20.81,88400.0,12.8016,12.8386,12.7954,12.8324,88400.0
2006-03-16 14:30:00,20.8,20.85,20.8,20.85,95700.0,12.8262,12.8571,12.8262,12.8571,95700.0
2006-03-16 15:00:00,20.85,20.89,20.85,20.85,62000.0,12.8571,12.8817,12.8571,12.8571,62000.0
2006-03-16 15:30:00,20.85,20.87,20.82,20.86,120700.0,12.8571,12.8694,12.8386,12.8632,120700.0
2006-03-17 09:30:00,21.05,21.12,20.96,21.12,380400.0,12.9804,13.0235,12.9249,13.0235,380400.0
2006-03-17 10:00:00,21.12,21.23,21.12,21.15,139800.0,13.0235,13.0914,13.0235,13.042,139800.0
2006-03-17 10:30:00,21.16,21.19,21.1,21.19,87100.0,13.0482,13.0667,13.0112,13.0667,87100.0
2006-03-17 11:00:00,21.19,21.19,21.16,21.17,53600.0,13.0667,13.0667,13.0482,13.0544,53600.0
2006-03-17 11:30:00,21.16,21.18,21.12,21.17,206000.0,13.0482,13.0605,13.0235,13.0544,206000.0
2006-03-17 12:00:00,21.17,21.17,21.12,21.15,92700.0,13.0544,13.0544,13.0235,13.042,92700.0
2006-03-17 12:30:00,21.15,21.18,21.08,21.11,66100.0,13.042,13.0605,12.9989,13.0174,66100.0
2006-03-17 13:00:00,21.1,21.12,21.05,21.08,66100.0,13.0112,13.0235,12.9804,12.9989,66100.0
2006-03-17 13:30:00,21.07,21.07,21.0,21.03,70300.0,12.9927,12.9927,12.9496,12.9681,70300.0
2006-03-17 14:00:00,21.02,21.03,21.01,21.02,55500.0,12.9619,12.9681,12.9557,12.9619,55500.0
2006-03-17 14:30:00,21.02,21.02,20.98,21.0,64700.0,12.9619,12.9619,12.9372,12.9496,64700.0
2006-03-17 15:00:00,21.0,21.09,20.98,21.09,152200.0,12.9496,13.005,12.9372,13.005,152200.0
2006-03-17 15:30:00,21.08,21.13,21.0,21.08,230100.0,12.9989,13.0297,12.9496,12.9989,230100.0
2006-03-20 09:30:00,21.22,21.3,21.16,21.25,305600.0,13.0852,13.1345,13.0482,13.1037,305600.0
2006-03-20 10:00:00,21.25,21.27,21.13,21.13,110400.0,13.1037,13.116,13.0297,13.0297,110400.0
2006-03-20 10:30:00,21.13,21.19,21.05,21.18,101800.0,13.0297,13.0667,12.9804,13.0605,101800.0
2006-03-20 11:00:00,21.18,21.21,21.15,21.16,87100.0,13.0605,13.079,13.042,13.0482,87100.0
2006-03-20 11:30:00,21.17,21.17,21.09,21.09,86300.0,13.0544,13.0544,13.005,13.005,86300.0
2006-03-20 12:00:00,21.09,21.1,21.04,21.04,54700.0,13.005,13.0112,12.9742,12.9742,54700.0
2006-03-20 12:30:00,21.05,21.05,20.98,21.01,91100.0,12.9804,12.9804,12.9372,12.9557,91100.0
2006-03-20 13:00:00,21.0,21.02,20.98,21.01,51200.0,12.9496,12.9619,12.9372,12.9557,51200.0
2006-03-20 13:30:00,21.0,21.01,20.97,21.01,70300.0,12.9496,12.9557,12.9311,12.9557,70300.0
2006-03-20 14:00:00,21.01,21.06,21.01,21.03,71300.0,12.9557,12.9865,12.9557,12.9681,71300.0
2006-03-20 14:30:00,21.03,21.03,20.99,21.01,62800.0,12.9681,12.9681,12.9434,12.9557,62800.0
2006-03-20 15:00:00,21.0,21.08,21.0,21.05,129000.0,12.9496,12.9989,12.9496,12.9804,129000.0
2006-03-20 15:30:00,21.05,21.06,20.99,21.03,230700.0,12.9804,12.9865,12.9434,12.9681,230700.0
2006-03-21 09:30:00,21.04,21.04,20.8,20.91,61800.0,12.9742,12.9742,12.8262,12.8941,61800.0
2006-03-21 10:00:00,20.91,20.95,20.79,20.79,51100.0,12.8941,12.9187,12.8201,12.8201,51100.0
2006-03-21 10:30:00,20.79,20.86,20.79,20.85,67100.0,12.8201,12.8632,12.8201,12.8571,67100.0
2006-03-21 11:00:00,20.85,20.86,20.83,20.85,41700.0,12.8571,12.8632,12.8447,12.8571,41700.0
2006-03-21 11:30:00,20.85,20.88,20.77,20.87,119200.0,12.8571,12.8756,12.8077,12.8694,119200.0
2006-03-21 12:00:00,20.87,20.91,20.81,20.89,101400.0,12.8694,12.8941,12.8324,12.8817,101400.0
2006-03-21 12:30:00,20.9,20.91,20.85,20.85,53000.0,12.8879,12.8941,12.8571,12.8571,53000.0
2006-03-21 13:00:00,20.85,20.89,20.83,20.86,62000.0,12.8571,12.8817,12.8447,12.8632,62000.0
2006-03-21 13:30:00,20.86,20.88,20.78,20.81,88000.0,12.8632,12.8756,12.8139,12.8324,88000.0
2006-03-21 14:00:00,20.8,20.81,20.7,20.71,60800.0,12.8262,12.8324,12.7646,12.7707,60800.0
2006-03-21 14:30:00,20.72,20.75,20.67,20.71,64000.0,12.7769,12.7954,12.7461,12.7707,64000.0
2006-03-21 15:00:00,20.72,20.73,20.64,20.65,97900.0,12.7769,12.7831,12.7276,12.7337,97900.0
2006-03-21 15:30:00,20.65,20.77,20.64,20.74,244600.0,12.7337,12.8077,12.7276,12.7892,244600.0
2006-03-22 09:30:00,20.66,20.83,20.65,20.74,70700.0,12.7399,12.8447,12.7337,12.7892,70700.0
2006-03-22 10:00:00,20.74,20.88,20.7,20.86,87000.0,12.7892,12.8756,12.7646,12.8632,87000.0
2006-03-22 10:30:00,20.86,20.87,20.75,20.76,50600.0,12.8632,12.8694,12.7954,12.8016,50600.0
2006-03-22 11:00:00,20.76,20.79,20.7,20.74,68200.0,12.8016,12.8201,12.7646,12.7892,68200.0
2006-03-22 11:30:00,20.74,20.74,20.69,20.7,60700.0,12.7892,12.7892,12.7584,12.7646,60700.0
2006-03-22 12:00:00,20.7,20.71,20.68,20.68,42500.0,12.7646,12.7707,12.7522,12.7522,42500.0
2006-03-22 12:30:00,20.69,20.69,20.63,20.68,44600.0,12.7584,12.7584,12.7214,12.7522,44600.0
2006-03-22 13:00:00,20.68,20.72,20.67,20.7,31600.0,12.7522,12.7769,12.7461,12.7646,31600.0
2006-03-22 13:30:00,20.7,20.71,20.69,20.7,42900.0,12.7646,12.7707,12.7584,12.7646,42900.0
2006-03-22 14:00:00,20.69,20.71,20.62,20.62,69200.0,12.7584,12.7707,12.7152,12.7152,69200.0
2006-03-22 14:30:00,20.62,20.66,20.61,20.65,128800.0,12.7152,12.7399,12.7091,12.7337,128800.0
2006-03-22 15:00:00,20.64,20.7,20.6,20.68,139200.0,12.7276,12.7646,12.7029,12.7522,139200.0
2006-03-22 15:30:00,20.68,20.68,20.6,20.64,190300.0,12.7522,12.7522,12.7029,12.7276,190300.0
2006-03-23 09:30:00,20.64,20.74,20.6,20.64,76900.0,12.7276,12.7892,12.7029,12.7276,76900.0
2006-03-23 10:00:00,20.64,20.66,20.52,20.57,98200.0,12.7276,12.7399,12.6536,12.6844,98200.0
2006-03-23 10:30:00,20.58,20.58,20.5,20.53,182800.0,12.6906,12.6906,12.6412,12.6597,182800.0
2006-03-23 11:00:00,20.53,20.61,20.5,20.6,139000.0,12.6597,12.7091,12.6412,12.7029,139000.0
2006-03-23 11:30:00,20.6,20.63,20.58,20.6,183100.0,12.7029,12.7214,12.6906,12.7029,183100.0
2006-03-23 12:00:00,20.61,20.62,20.58,20.6,42200.0,12.7091,12.7152,12.6906,12.7029,42200.0
2006-03-23 12:30:00,20.59,20.63,20.59,20.61,164300.0,12.6967,12.7214,12.6967,12.7091,164300.0
2006-03-23 13:00:00,20.6,20.65,20.59,20.63,235300.0,12.7029,12.7337,12.6967,12.7214,235300.0
2006-03-23 13:30:00,20.64,20.72,20.63,20.72,44900.0,12.7276,12.7769,12.7214,12.7769,44900.0
2006-03-23 14:00:00,20.72,20.74,20.64,20.69,62500.0,12.7769,12.7892,12.7276,12.7584,62500.0
2006-03-23 14:30:00,20.69,20.7,20.63,20.67,61500.0,12.7584,12.7646,12.7214,12.7461,61500.0
2006-03-23 15:00:00,20.67,20.75,20.66,20.74,43600.0,12.7461,12.7954,12.7399,12.7892,43600.0
2006-03-23 15:30:00,20.74,20.77,20.63,20.66,247100.0,12.7892,12.8077,12.7214,12.7399,247100.0
2006-03-24 09:30:00,20.68,20.73,20.55,20.61,53100.0,12.7522,12.7831,12.6721,12.7091,53100.0
2006-03-24 10:00:00,20.6,20.74,20.6,20.73,118100.0,12.7029,12.7892,12.7029,12.7831,118100.0
2006-03-24 10:30:00,20.72,20.77,20.66,20.67,150000.0,12.7769,12.8077,12.7399,12.7461,150000.0
2006-03-24 11:00:00,20.66,20.74,20.63,20.71,88000.0,12.7399,12.7892,12.7214,12.7707,88000.0
2006-03-24 11:30:00,20.71,20.73,20.66,20.66,78200.0,12.7707,12.7831,12.7399,12.7399,78200.0
2006-03-24 12:00:00,20.67,20.68,20.63,20.68,152300.0,12.7461,12.7522,12.7214,12.7522,152300.0
2006-03-24 12:30:00,20.69,20.75,20.67,20.67,23700.0,12.7584,12.7954,12.7461,12.7461,23700.0
2006-03-24 13:00:00,20.68,20.68,20.55,20.64,57500.0,12.7522,12.7522,12.6721,12.7276,57500.0
2006-03-24 13:30:00,20.65,20.77,20.64,20.75,52200.0,12.7337,12.8077,12.7276,12.7954,52200.0
2006-03-24 14:00:00,20.74,20.74,20.7,20.71,38100.0,12.7892,12.7892,12.7646,12.7707,38100.0
2006-03-24 14:30:00,20.71,20.8,20.7,20.77,84200.0,12.7707,12.8262,12.7646,12.8077,84200.0
2006-03-24 15:00:00,20.75,20.78,20.69,20.69,52300.0,12.7954,12.8139,12.7584,12.7584,52300.0
2006-03-24 15:30:00,20.68,20.71,20.67,20.67,224300.0,12.7522,12.7707,12.7461,12.7461,224300.0
2006-03-27 09:30:00,20.55,20.65,20.41,20.57,77200.0,12.6721,12.7337,12.5857,12.6844,77200.0
2006-03-27 10:00:00,20.57,20.57,20.47,20.53,36000.0,12.6844,12.6844,12.6227,12.6597,36000.0
2006-03-27 10:30:00,20.54,20.54,20.44,20.46,49800.0,12.6659,12.6659,12.6042,12.6166,49800.0
2006-03-27 11:00:00,20.46,20.48,20.44,20.45,50900.0,12.6166,12.6289,12.6042,12.6104,50900.0
2006-03-27 11:30:00,20.45,20.51,20.45,20.47,41600.0,12.6104,12.6474,12.6104,12.6227,41600.0
2006-03-27 12:00:00,20.48,20.48,20.42,20.44,43300.0,12.6289,12.6289,12.5919,12.6042,43300.0
2006-03-27 12:30:00,20.44,20.48,20.44,20.47,65200.0,12.6042,12.6289,12.6042,12.6227,65200.0
2006-03-27 13:00:00,20.47,20.48,20.44,20.47,29000.0,12.6227,12.6289,12.6042,12.6227,29000.0
2006-03-27 13:30:00,20.46,20.48,20.45,20.46,26600.0,12.6166,12.6289,12.6104,12.6166,26600.0
2006-03-27 14:00:00,20.47,20.49,20.45,20.46,30500.0,12.6227,12.6351,12.6104,12.6166,30500.0
2006-03-27 14:30:00,20.46,20.51,20.46,20.5,79000.0,12.6166,12.6474,12.6166,12.6412,79000.0
2006-03-27 15:00:00,20.5,20.53,20.49,20.51,178500.0,12.6412,12.6597,12.6351,12.6474,178500.0
2006-03-27 15:30:00,20.51,20.55,20.5,20.54,136700.0,12.6474,12.6721,12.6412,12.6659,136700.0
2006-03-28 09:30:00,20.53,20.55,20.47,20.54,74900.0,12.6597,12.6721,12.6227,12.6659,74900.0
2006-03-28 10:00:00,20.54,20.55,20.49,20.5,47000.0,12.6659,12.6721,12.6351,12.6412,47000.0
2006-03-28 10:30:00,20.5,20.51,20.44,20.45,87300.0,12.6412,12.6474,12.6042,12.6104,87300.0
2006-03-28 11:00:00,20.45,20.55,20.43,20.47,58900.0,12.6104,12.6721,12.5981,12.6227,58900.0
2006-03-28 11:30:00,20.46,20.52,20.46,20.51,40800.0,12.6166,12.6536,12.6166,12.6474,40800.0
2006-03-28 12:00:00,20.5,20.59,20.5,20.56,61400.0,12.6412,12.6967,12.6412,12.6782,61400.0
2006-03-28 12:30:00,20.56,20.6,20.55,20.59,33300.0,12.6782,12.7029,12.6721,12.6967,33300.0
2006-03-28 13:00:00,20.6,20.6,20.5,20.54,39400.0,12.7029,12.7029,12.6412,12.6659,39400.0
2006-03-28 13:30:00,20.53,20.54,20.5,20.51,39100.0,12.6597,12.6659,12.6412,12.6474,39100.0
2006-03-28 14:00:00,20.52,20.56,20.41,20.45,108000.0,12.6536,12.6782,12.5857,12.6104,108000.0
2006-03-28 14:30:00,20.46,20.48,20.4,20.44,120900.0,12.6166,12.6289,12.5796,12.6042,120900.0
2006-03-28 15:00:00,20.45,20.47,20.38,20.46,132600.0,12.6104,12.6227,12.5672,12.6166,132600.0
2006-03-28 15:30:00,20.47,20.52,20.4,20.46,143500.0,12.6227,12.6536,12.5796,12.6166,143500.0
2006-03-29 09:30:00,20.4,20.52,20.39,20.4,57300.0,12.5796,12.6536,12.5734,12.5796,57300.0
2006-03-29 10:00:00,20.4,20.43,20.36,20.43,30800.0,12.5796,12.5981,12.5549,12.5981,30800.0
2006-03-29 10:30:00,20.43,20.46,20.4,20.45,30300.0,12.5981,12.6166,12.5796,12.6104,30300.0
2006-03-29 11:00:00,20.44,20.55,20.44,20.55,30600.0,12.6042,12.6721,12.6042,12.6721,30600.0
2006-03-29 11:30:00,20.55,20.61,20.55,20.61,51900.0,12.6721,12.7091,12.6721,12.7091,51900.0
2006-03-29 12:00:00,20.62,20.7,20.6,20.7,51200.0,12.7152,12.7646,12.7029,12.7646,51200.0
2006-03-29 12:30:00,20.7,20.83,20.7,20.82,92200.0,12.7646,12.8447,12.7646,12.8386,92200.0
2006-03-29 13:00:00,20.82,20.89,20.76,20.84,73200.0,12.8386,12.8817,12.8016,12.8509,73200.0
2006-03-29 13:30:00,20.84,20.84,20.73,20.81,75400.0,12.8509,12.8509,12.7831,12.8324,75400.0
2006-03-29 14:00:00,20.82,20.87,20.81,20.85,68200.0,12.8386,12.8694,12.8324,12.8571,68200.0
2006-03-29 14:30:00,20.84,20.85,20.76,20.83,67700.0,12.8509,12.8571,12.8016,12.8447,67700.0
2006-03-29 15:00:00,20.83,20.86,20.8,20.85,71100.0,12.8447,12.8632,12.8262,12.8571,71100.0
2006-03-29 15:30:00,20.85,20.85,20.75,20.75,67300.0,12.8571,12.8571,12.7954,12.7954,67300.0
2006-03-30 09:30:00,20.7,20.83,20.61,20.8,47800.0,12.7646,12.8447,12.7091,12.8262,47800.0
2006-03-30 10:00:00,20.8,20.86,20.76,20.82,54500.0,12.8262,12.8632,12.8016,12.8386,54500.0
2006-03-30 10:30:00,20.83,20.83,20.75,20.77,51800.0,12.8447,12.8447,12.7954,12.8077,51800.0
2006-03-30 11:00:00,20.77,20.8,20.65,20.78,66400.0,12.8077,12.8262,12.7337,12.8139,66400.0
2006-03-30 11:30:00,20.79,20.85,20.76,20.82,29900.0,12.8201,12.8571,12.8016,12.8386,29900.0
2006-03-30 12:00:00,20.82,20.84,20.79,20.8,25400.0,12.8386,12.8509,12.8201,12.8262,25400.0
2006-03-30 12:30:00,20.82,20.83,20.74,20.82,32700.0,12.8386,12.8447,12.7892,12.8386,32700.0
2006-03-30 13:00:00,20.82,20.82,20.7,20.77,41600.0,12.8386,12.8386,12.7646,12.8077,41600.0
2006-03-30 13:30:00,20.77,20.77,20.68,20.68,33300.0,12.8077,12.8077,12.7522,12.7522,33300.0
2006-03-30 14:00:00,20.69,20.75,20.65,20.68,24900.0,12.7584,12.7954,12.7337,12.7522,24900.0
2006-03-30 14:30:00,20.69,20.73,20.68,20.71,32500.0,12.7584,12.7831,12.7522,12.7707,32500.0
2006-03-30 15:00:00,20.72,20.72,20.68,20.7,26800.0,12.7769,12.7769,12.7522,12.7646,26800.0
2006-03-30 15:30:00,20.71,20.73,20.66,20.69,51900.0,12.7707,12.7831,12.7399,12.7584,51900.0
2006-03-31 09:30:00,20.68,20.74,20.49,20.55,117600.0,12.7522,12.7892,12.6351,12.6721,117600.0
2006-03-31 10:00:00,20.56,20.66,20.54,20.61,78900.0,12.6782,12.7399,12.6659,12.7091,78900.0
2006-03-31 10:30:00,20.59,20.73,20.59,20.64,43100.0,12.6967,12.7831,12.6967,12.7276,43100.0
2006-03-31 11:00:00,20.64,20.7,20.62,20.65,41000.0,12.7276,12.7646,12.7152,12.7337,41000.0
2006-03-31 11:30:00,20.65,20.7,20.64,20.69,30900.0,12.7337,12.7646,12.7276,12.7584,30900.0
2006-03-31 12:00:00,20.7,20.7,20.68,20.7,45700.0,12.7646,12.7646,12.7522,12.7646,45700.0
2006-03-31 12:30:00,20.7,20.73,20.69,20.71,40500.0,12.7646,12.7831,12.7584,12.7707,40500.0
2006-03-31 13:00:00,20.71,20.73,20.71,20.73,36500.0,12.7707,12.7831,12.7707,12.7831,36500.0
2006-03-31 13:30:00,20.72,20.72,20.64,20.66,44500.0,12.7769,12.7769,12.7276,12.7399,44500.0
2006-03-31 14:00:00,20.65,20.66,20.62,20.62,35400.0,12.7337,12.7399,12.7152,12.7152,35400.0
2006-03-31 14:30:00,20.62,20.64,20.59,20.62,70400.0,12.7152,12.7276,12.6967,12.7152,70400.0
2006-03-31 15:00:00,20.61,20.63,20.57,20.57,85300.0,12.7091,12.7214,12.6844,12.6844,85300.0
2006-03-31 15:30:00,20.58,20.61,20.46,20.48,291700.0,12.6906,12.7091,12.6166,12.6289,291700.0
2006-04-03 09:30:00,20.55,20.64,20.4,20.56,142600.0,12.6721,12.7276,12.5796,12.6782,142600.0
2006-04-03 10:00:00,20.56,20.58,20.48,20.5,136800.0,12.6782,12.6906,12.6289,12.6412,136800.0
2006-04-03 10:30:00,20.51,20.62,20.5,20.62,92900.0,12.6474,12.7152,12.6412,12.7152,92900.0
2006-04-03 11:00:00,20.63,20.79,20.63,20.79,74200.0,12.7214,12.8201,12.7214,12.8201,74200.0
2006-04-03 11:30:00,20.79,20.79,20.73,20.77,90700.0,12.8201,12.8201,12.7831,12.8077,90700.0
2006-04-03 12:00:00,20.77,20.78,20.72,20.78,60500.0,12.8077,12.8139,12.7769,12.8139,60500.0
2006-04-03 12:30:00,20.77,20.84,20.77,20.84,160200.0,12.8077,12.8509,12.8077,12.8509,160200.0
2006-04-03 13:00:00,20.83,20.88,20.81,20.88,129000.0,12.8447,12.8756,12.8324,12.8756,129000.0
2006-04-03 13:30:00,20.88,20.88,20.84,20.85,157700.0,12.8756,12.8756,12.8509,12.8571,157700.0
2006-04-03 14:00:00,20.85,20.85,20.81,20.82,91600.0,12.8571,12.8571,12.8324,12.8386,91600.0
2006-04-03 14:30:00,20.83,20.83,20.76,20.77,104700.0,12.8447,12.8447,12.8016,12.8077,104700.0
2006-04-03 15:00:00,20.77,20.78,20.72,20.72,77100.0,12.8077,12.8139,12.7769,12.7769,77100.0
2006-04-03 15:30:00,20.72,20.73,20.57,20.59,177900.0,12.7769,12.7831,12.6844,12.6967,177900.0
2006-04-04 09:30:00,20.7,20.8,20.61,20.69,106500.0,12.7646,12.8262,12.7091,12.7584,106500.0
2006-04-04 10:00:00,20.68,20.74,20.66,20.69,131100.0,12.7522,12.7892,12.7399,12.7584,131100.0
2006-04-04 10:30:00,20.69,20.73,20.67,20.67,97200.0,12.7584,12.7831,12.7461,12.7461,97200.0
2006-04-04 11:00:00,20.67,20.7,20.66,20.68,80000.0,12.7461,12.7646,12.7399,12.7522,80000.0
2006-04-04 11:30:00,20.69,20.74,20.68,20.71,69000.0,12.7584,12.7892,12.7522,12.7707,69000.0
2006-04-04 12:00:00,20.72,20.74,20.66,20.68,115100.0,12.7769,12.7892,12.7399,12.7522,115100.0
2006-04-04 12:30:00,20.68,20.69,20.64,20.67,78500.0,12.7522,12.7584,12.7276,12.7461,78500.0
2006-04-04 13:00:00,20.67,20.7,20.65,20.66,54200.0,12.7461,12.7646,12.7337,12.7399,54200.0
2006-04-04 13:30:00,20.66,20.74,20.65,20.71,112700.0,12.7399,12.7892,12.7337,12.7707,112700.0
2006-04-04 14:00:00,20.7,20.72,20.68,20.72,141400.0,12.7646,12.7769,12.7522,12.7769,141400.0
2006-04-04 14:30:00,20.72,20.73,20.62,20.68,125600.0,12.7769,12.7831,12.7152,12.7522,125600.0
2006-04-04 15:00:00,20.68,20.72,20.67,20.71,125500.0,12.7522,12.7769,12.7461,12.7707,125500.0
2006-04-04 15:30:00,20.7,20.71,20.63,20.67,271900.0,12.7646,12.7707,12.7214,12.7461,271900.0
2006-04-05 09:30:00,20.65,20.83,20.65,20.7,58900.0,12.7337,12.8447,12.7337,12.7646,58900.0
2006-04-05 10:00:00,20.74,20.81,20.71,20.73,103700.0,12.7892,12.8324,12.7707,12.7831,103700.0
2006-04-05 10:30:00,20.73,20.76,20.59,20.59,409100.0,12.7831,12.8016,12.6967,12.6967,409100.0
2006-04-05 11:00:00,20.6,20.73,20.54,20.73,134000.0,12.7029,12.7831,12.6659,12.7831,134000.0
2006-04-05 11:30:00,20.72,20.73,20.61,20.69,81500.0,12.7769,12.7831,12.7091,12.7584,81500.0
2006-04-05 12:00:00,20.68,20.71,20.66,20.7,45600.0,12.7522,12.7707,12.7399,12.7646,45600.0
2006-04-05 12:30:00,20.7,20.77,20.69,20.74,63900.0,12.7646,12.8077,12.7584,12.7892,63900.0
2006-04-05 13:00:00,20.73,20.78,20.72,20.74,38100.0,12.7831,12.8139,12.7769,12.7892,38100.0
2006-04-05 13:30:00,20.74,20.75,20.68,20.7,60200.0,12.7892,12.7954,12.7522,12.7646,60200.0
2006-04-05 14:00:00,20.7,20.71,20.67,20.67,57800.0,12.7646,12.7707,12.7461,12.7461,57800.0
2006-04-05 14:30:00,20.68,20.7,20.66,20.68,71700.0,12.7522,12.7646,12.7399,12.7522,71700.0
2006-04-05 15:00:00,20.68,20.7,20.63,20.7,128100.0,12.7522,12.7646,12.7214,12.7646,128100.0
2006-04-05 15:30:00,20.7,20.71,20.67,20.7,110500.0,12.7646,12.7707,12.7461,12.7646,110500.0
2006-04-06 09:30:00,20.61,20.62,20.45,20.5,98600.0,12.7091,12.7152,12.6104,12.6412,98600.0
2006-04-06 10:00:00,20.49,20.5,20.45,20.46,108500.0,12.6351,12.6412,12.6104,12.6166,108500.0
2006-04-06 10:30:00,20.46,20.48,20.35,20.35,178700.0,12.6166,12.6289,12.5487,12.5487,178700.0
2006-04-06 11:00:00,20.36,20.36,20.22,20.25,260800.0,12.5549,12.5549,12.4686,12.4871,260800.0
2006-04-06 11:30:00,20.25,20.28,20.16,20.19,272600.0,12.4871,12.5056,12.4316,12.4501,272600.0
2006-04-06 12:00:00,20.19,20.2,20.11,20.11,186100.0,12.4501,12.4562,12.4007,12.4007,186100.0
2006-04-06 12:30:00,20.12,20.25,19.93,19.94,429500.0,12.4069,12.4871,12.2897,12.2959,429500.0
2006-04-06 13:00:00,19.94,20.03,19.93,19.99,271900.0,12.2959,12.3514,12.2897,12.3267,271900.0
2006-04-06 13:30:00,19.99,20.15,19.96,20.12,419500.0,12.3267,12.4254,12.3082,12.4069,419500.0
2006-04-06 14:00:00,20.11,20.11,19.96,20.0,362500.0,12.4007,12.4007,12.3082,12.3329,362500.0
2006-04-06 14:30:00,19.99,20.0,19.93,19.94,174700.0,12.3267,12.3329,12.2897,12.2959,174700.0
2006-04-06 15:00:00,19.94,19.95,19.79,19.8,465100.0,12.2959,12.3021,12.2034,12.2096,465100.0
2006-04-06 15:30:00,19.8,19.8,19.61,19.7,1052400.0,12.2096,12.2096,12.0924,12.1479,1052400.0
2006-04-07 09:30:00,19.7,19.95,19.65,19.72,235200.0,12.1479,12.3021,12.1171,12.1602,235200.0
2006-04-07 10:00:00,19.72,19.73,19.4,19.49,299000.0,12.1602,12.1664,11.9629,12.0184,299000.0
2006-04-07 10:30:00,19.48,19.51,19.41,19.47,195000.0,12.0122,12.0307,11.9691,12.0061,195000.0
2006-04-07 11:00:00,19.48,19.54,19.43,19.44,205400.0,12.0122,12.0492,11.9814,11.9876,205400.0
2006-04-07 11:30:00,19.43,19.44,19.24,19.26,245200.0,11.9814,11.9876,11.8643,11.8766,245200.0
2006-04-07 12:00:00,19.26,19.26,19.16,19.16,196000.0,11.8766,11.8766,11.8149,11.8149,196000.0
2006-04-07 12:30:00,19.16,19.19,19.07,19.15,229700.0,11.8149,11.8334,11.7594,11.8088,229700.0
2006-04-07 13:00:00,19.15,19.29,19.08,19.26,179400.0,11.8088,11.8951,11.7656,11.8766,179400.0
2006-04-07 13:30:00,19.25,19.27,19.13,19.26,187200.0,11.8704,11.8828,11.7964,11.8766,187200.0
2006-04-07 14:00:00,19.26,19.34,19.24,19.31,321300.0,11.8766,11.9259,11.8643,11.9074,321300.0
2006-04-07 14:30:00,19.31,19.41,19.31,19.39,112700.0,11.9074,11.9691,11.9074,11.9568,112700.0
2006-04-07 15:00:00,19.38,19.38,19.21,19.22,282700.0,11.9506,11.9506,11.8458,11.8519,282700.0
2006-04-07 15:30:00,19.22,19.31,19.19,19.21,376300.0,11.8519,11.9074,11.8334,11.8458,376300.0
2006-04-10 09:30:00,19.28,19.5,19.24,19.45,128400.0,11.8889,12.0246,11.8643,11.9938,128400.0
2006-04-10 10:00:00,19.46,19.46,19.37,19.39,157900.0,11.9999,11.9999,11.9444,11.9568,157900.0
2006-04-10 10:30:00,19.39,19.44,19.38,19.43,82800.0,11.9568,11.9876,11.9506,11.9814,82800.0
2006-04-10 11:00:00,19.44,19.46,19.42,19.44,125100.0,11.9876,11.9999,11.9753,11.9876,125100.0
2006-04-10 11:30:00,19.44,19.49,19.43,19.48,76800.0,11.9876,12.0184,11.9814,12.0122,76800.0
2006-04-10 12:00:00,19.48,19.5,19.47,19.5,91100.0,12.0122,12.0246,12.0061,12.0246,91100.0
2006-04-10 12:30:00,19.5,19.5,19.43,19.5,74600.0,12.0246,12.0246,11.9814,12.0246,74600.0
2006-04-10 13:00:00,19.5,19.51,19.44,19.47,112300.0,12.0246,12.0307,11.9876,12.0061,112300.0
2006-04-10 13:30:00,19.46,19.48,19.45,19.46,101900.0,11.9999,12.0122,11.9938,11.9999,101900.0
2006-04-10 14:00:00,19.45,19.46,19.33,19.34,86700.0,11.9938,11.9999,11.9198,11.9259,86700.0
2006-04-10 14:30:00,19.35,19.4,19.34,19.39,122100.0,11.9321,11.9629,11.9259,11.9568,122100.0
2006-04-10 15:00:00,19.39,19.45,19.38,19.43,225500.0,11.9568,11.9938,11.9506,11.9814,225500.0
2006-04-10 15:30:00,19.42,19.49,19.42,19.48,288500.0,11.9753,12.0184,11.9753,12.0122,288500.0
2006-04-11 09:30:00,19.7,19.7,19.52,19.64,177100.0,12.1479,12.1479,12.0369,12.1109,177100.0
2006-04-11 10:00:00,19.63,19.64,19.44,19.44,114500.0,12.1047,12.1109,11.9876,11.9876,114500.0
2006-04-11 10:30:00,19.44,19.48,19.39,19.48,128800.0,11.9876,12.0122,11.9568,12.0122,128800.0
2006-04-11 11:00:00,19.48,19.51,19.47,19.48,126500.0,12.0122,12.0307,12.0061,12.0122,126500.0
2006-04-11 11:30:00,19.49,19.49,19.39,19.4,135100.0,12.0184,12.0184,11.9568,11.9629,135100.0
2006-04-11 12:00:00,19.39,19.4,19.34,19.38,107700.0,11.9568,11.9629,11.9259,11.9506,107700.0
2006-04-11 12:30:00,19.38,19.4,19.34,19.36,149700.0,11.9506,11.9629,11.9259,11.9383,149700.0
2006-04-11 13:00:00,19.36,19.41,19.34,19.37,130300.0,11.9383,11.9691,11.9259,11.9444,130300.0
2006-04-11 13:30:00,19.37,19.37,19.29,19.31,97200.0,11.9444,11.9444,11.8951,11.9074,97200.0
2006-04-11 14:00:00,19.3,19.35,19.29,19.32,101100.0,11.9013,11.9321,11.8951,11.9136,101100.0
2006-04-11 14:30:00,19.31,19.43,19.31,19.41,156600.0,11.9074,11.9814,11.9074,11.9691,156600.0
2006-04-11 15:00:00,19.41,19.41,19.28,19.3,173700.0,11.9691,11.9691,11.8889,11.9013,173700.0
2006-04-11 15:30:00,19.3,19.31,19.26,19.27,212400.0,11.9013,11.9074,11.8766,11.8828,212400.0
2006-04-12 09:30:00,19.37,19.41,19.28,19.33,69200.0,11.9444,11.9691,11.8889,11.9198,69200.0
2006-04-12 10:00:00,19.31,19.36,19.29,19.3,74500.0,11.9074,11.9383,11.8951,11.9013,74500.0
2006-04-12 10:30:00,19.3,19.31,19.24,19.3,71800.0,11.9013,11.9074,11.8643,11.9013,71800.0
2006-04-12 11:00:00,19.3,19.32,19.29,19.3,56700.0,11.9013,11.9136,11.8951,11.9013,56700.0
2006-04-12 11:30:00,19.3,19.31,19.28,19.29,48800.0,11.9013,11.9074,11.8889,11.8951,48800.0
2006-04-12 12:00:00,19.29,19.31,19.28,19.29,29800.0,11.8951,11.9074,11.8889,11.8951,29800.0
2006-04-12 12:30:00,19.29,19.31,19.27,19.3,36200.0,11.8951,11.9074,11.8828,11.9013,36200.0
2006-04-12 13:00:00,19.29,19.35,19.28,19.31,100000.0,11.8951,11.9321,11.8889,11.9074,100000.0
2006-04-12 13:30:00,19.32,19.32,19.28,19.3,64300.0,11.9136,11.9136,11.8889,11.9013,64300.0
2006-04-12 14:00:00,19.3,19.32,19.28,19.28,72300.0,11.9013,11.9136,11.8889,11.8889,72300.0
2006-04-12 14:30:00,19.29,19.31,19.25,19.28,116400.0,11.8951,11.9074,11.8704,11.8889,116400.0
2006-04-12 15:00:00,19.29,19.3,19.25,19.27,429900.0,11.8951,11.9013,11.8704,11.8828,429900.0
2006-04-12 15:30:00,19.26,19.27,19.22,19.23,237400.0,11.8766,11.8828,11.8519,11.8581,237400.0
2006-04-13 09:30:00,19.28,19.29,19.21,19.25,123700.0,11.8889,11.8951,11.8458,11.8704,123700.0
2006-04-13 10:00:00,19.25,19.33,19.19,19.22,86300.0,11.8704,11.9198,11.8334,11.8519,86300.0
2006-04-13 10:30:00,19.23,19.29,19.22,19.29,156100.0,11.8581,11.8951,11.8519,11.8951,156100.0
2006-04-13 11:00:00,19.28,19.29,19.28,19.28,77300.0,11.8889,11.8951,11.8889,11.8889,77300.0
2006-04-13 11:30:00,19.28,19.29,19.24,19.29,382100.0,11.8889,11.8951,11.8643,11.8951,382100.0
2006-04-13 12:00:00,19.29,19.3,19.26,19.27,474900.0,11.8951,11.9013,11.8766,11.8828,474900.0
2006-04-13 12:30:00,19.26,19.26,19.22,19.22,70300.0,11.8766,11.8766,11.8519,11.8519,70300.0
2006-04-13 13:00:00,19.21,19.21,19.17,19.18,73700.0,11.8458,11.8458,11.8211,11.8273,73700.0
2006-04-13 13:30:00,19.18,19.21,19.17,19.19,126500.0,11.8273,11.8458,11.8211,11.8334,126500.0
2006-04-13 14:00:00,19.18,19.18,19.09,19.1,2118000.0,11.8273,11.8273,11.7718,11.7779,2118000.0
2006-04-13 14:30:00,19.1,19.12,19.05,19.08,220500.0,11.7779,11.7903,11.7471,11.7656,220500.0
2006-04-13 15:00:00,19.08,19.08,19.0,19.02,394200.0,11.7656,11.7656,11.7163,11.7286,394200.0
2006-04-13 15:30:00,19.02,19.06,18.99,19.0,476800.0,11.7286,11.7533,11.7101,11.7163,476800.0
2006-04-17 09:30:00,19.1,19.31,19.04,19.14,661700.0,11.7779,11.9074,11.7409,11.8026,661700.0
2006-04-17 10:00:00,19.13,19.19,19.11,19.18,388100.0,11.7964,11.8334,11.7841,11.8273,388100.0
2006-04-17 10:30:00,19.19,19.22,19.18,19.2,357800.0,11.8334,11.8519,11.8273,11.8396,357800.0
2006-04-17 11:00:00,19.2,19.22,19.16,19.19,148400.0,11.8396,11.8519,11.8149,11.8334,148400.0
2006-04-17 11:30:00,19.17,19.24,19.17,19.22,136800.0,11.8211,11.8643,11.8211,11.8519,136800.0
2006-04-17 12:00:00,19.22,19.24,19.17,19.18,348600.0,11.8519,11.8643,11.8211,11.8273,348600.0
2006-04-17 12:30:00,19.18,19.18,19.14,19.17,162200.0,11.8273,11.8273,11.8026,11.8211,162200.0
2006-04-17 13:00:00,19.17,19.25,19.14,19.25,76600.0,11.8211,11.8704,11.8026,11.8704,76600.0
2006-04-17 13:30:00,19.25,19.28,19.14,19.22,172100.0,11.8704,11.8889,11.8026,11.8519,172100.0
2006-04-17 14:00:00,19.22,19.28,19.17,19.22,86000.0,11.8519,11.8889,11.8211,11.8519,86000.0
2006-04-17 14:30:00,19.23,19.23,19.16,19.16,185000.0,11.8581,11.8581,11.8149,11.8149,185000.0
2006-04-17 15:00:00,19.16,19.16,19.12,19.14,229400.0,11.8149,11.8149,11.7903,11.8026,229400.0
2006-04-17 15:30:00,19.13,19.14,19.06,19.06,525900.0,11.7964,11.8026,11.7533,11.7533,525900.0
2006-04-18 09:30:00,19.24,19.25,19.12,19.14,180100.0,11.8643,11.8704,11.7903,11.8026,180100.0
2006-04-18 10:00:00,19.13,19.15,19.08,19.09,64900.0,11.7964,11.8088,11.7656,11.7718,64900.0
2006-04-18 10:30:00,19.1,19.1,19.0,19.01,179200.0,11.7779,11.7779,11.7163,11.7224,179200.0
2006-04-18 11:00:00,19.0,19.17,19.0,19.15,125800.0,11.7163,11.8211,11.7163,11.8088,125800.0
2006-04-18 11:30:00,19.1,19.18,19.1,19.15,122300.0,11.7779,11.8273,11.7779,11.8088,122300.0
2006-04-18 12:00:00,19.15,19.16,19.12,19.15,102200.0,11.8088,11.8149,11.7903,11.8088,102200.0
2006-04-18 12:30:00,19.14,19.16,19.08,19.11,90200.0,11.8026,11.8149,11.7656,11.7841,90200.0
2006-04-18 13:00:00,19.11,19.11,19.05,19.09,99600.0,11.7841,11.7841,11.7471,11.7718,99600.0
2006-04-18 13:30:00,19.09,19.09,19.03,19.03,127800.0,11.7718,11.7718,11.7348,11.7348,127800.0
2006-04-18 14:00:00,19.03,19.06,18.98,18.99,315600.0,11.7348,11.7533,11.7039,11.7101,315600.0
2006-04-18 14:30:00,18.98,18.99,18.91,18.91,230700.0,11.7039,11.7101,11.6608,11.6608,230700.0
2006-04-18 15:00:00,18.92,19.06,18.91,19.06,316100.0,11.6669,11.7533,11.6608,11.7533,316100.0
2006-04-18 15:30:00,19.06,19.12,19.0,19.05,254400.0,11.7533,11.7903,11.7163,11.7471,254400.0
2006-04-19 09:30:00,19.05,19.44,19.05,19.41,232400.0,11.7471,11.9876,11.7471,11.9691,232400.0
2006-04-19 10:00:00,19.41,19.57,19.28,19.31,258400.0,11.9691,12.0677,11.8889,11.9074,258400.0
2006-04-19 10:30:00,19.31,19.37,19.27,19.35,212500.0,11.9074,11.9444,11.8828,11.9321,212500.0
2006-04-19 11:00:00,19.36,19.49,19.36,19.49,128800.0,11.9383,12.0184,11.9383,12.0184,128800.0
2006-04-19 11:30:00,19.47,19.57,19.47,19.54,142500.0,12.0061,12.0677,12.0061,12.0492,142500.0
2006-04-19 12:00:00,19.55,19.6,19.54,19.58,258100.0,12.0554,12.0862,12.0492,12.0739,258100.0
2006-04-19 12:30:00,19.58,19.58,19.41,19.44,50200.0,12.0739,12.0739,11.9691,11.9876,50200.0
2006-04-19 13:00:00,19.44,19.45,19.4,19.4,90400.0,11.9876,11.9938,11.9629,11.9629,90400.0
2006-04-19 13:30:00,19.38,19.44,19.35,19.41,79000.0,11.9506,11.9876,11.9321,11.9691,79000.0
2006-04-19 14:00:00,19.42,19.46,19.4,19.45,37600.0,11.9753,11.9999,11.9629,11.9938,37600.0
2006-04-19 14:30:00,19.43,19.46,19.39,19.41,306000.0,11.9814,11.9999,11.9568,11.9691,306000.0
2006-04-19 15:00:00,19.41,19.47,19.4,19.46,60000.0,11.9691,12.0061,11.9629,11.9999,60000.0
2006-04-19 15:30:00,19.46,19.47,19.42,19.42,203700.0,11.9999,12.0061,11.9753,11.9753,203700.0
2006-04-20 09:30:00,19.21,19.21,18.85,18.98,415100.0,11.8923,11.8923,11.6694,11.7499,415100.0
2006-04-20 10:00:00,18.98,19.08,18.96,19.0,557700.0,11.7499,11.8118,11.7375,11.7623,557700.0
2006-04-20 10:30:00,19.0,19.0,18.84,18.91,435400.0,11.7623,11.7623,11.6632,11.7066,435400.0
2006-04-20 11:00:00,18.92,18.95,18.89,18.94,120200.0,11.7127,11.7313,11.6942,11.7251,120200.0
2006-04-20 11:30:00,18.94,18.98,18.92,18.92,282700.0,11.7251,11.7499,11.7127,11.7127,282700.0
2006-04-20 12:00:00,18.92,19.08,18.91,19.07,190800.0,11.7127,11.8118,11.7066,11.8056,190800.0
2006-04-20 12:30:00,19.07,19.1,19.02,19.05,154200.0,11.8056,11.8242,11.7746,11.7932,154200.0
2006-04-20 13:00:00,19.05,19.1,19.03,19.08,210300.0,11.7932,11.8242,11.7808,11.8118,210300.0
2006-04-20 13:30:00,19.07,19.14,19.05,19.14,91600.0,11.8056,11.8489,11.7932,11.8489,91600.0
2006-04-20 14:00:00,19.13,19.16,19.12,19.13,74200.0,11.8427,11.8613,11.8366,11.8427,74200.0
2006-04-20 14:30:00,19.14,19.15,19.08,19.14,102100.0,11.8489,11.8551,11.8118,11.8489,102100.0
2006-04-20 15:00:00,19.13,19.14,19.09,19.13,316900.0,11.8427,11.8489,11.818,11.8427,316900.0
2006-04-20 15:30:00,19.13,19.14,19.07,19.1,254900.0,11.8427,11.8489,11.8056,11.8242,254900.0
2006-04-21 09:30:00,19.5,19.5,19.2,19.27,490200.0,12.0718,12.0718,11.8861,11.9294,490200.0
2006-04-21 10:00:00,19.27,19.36,19.24,19.33,273700.0,11.9294,11.9851,11.9108,11.9666,273700.0
2006-04-21 10:30:00,19.33,19.34,19.28,19.3,363900.0,11.9666,11.9727,11.9356,11.948,363900.0
2006-04-21 11:00:00,19.3,19.34,19.25,19.26,468600.0,11.948,11.9727,11.917,11.9232,468600.0
2006-04-21 11:30:00,19.26,19.27,19.24,19.25,237700.0,11.9232,11.9294,11.9108,11.917,237700.0
2006-04-21 12:00:00,19.25,19.38,19.25,19.38,127300.0,11.917,11.9975,11.917,11.9975,127300.0
2006-04-21 12:30:00,19.38,19.53,19.38,19.53,138000.0,11.9975,12.0904,11.9975,12.0904,138000.0
2006-04-21 13:00:00,19.52,19.58,19.51,19.52,148000.0,12.0842,12.1213,12.078,12.0842,148000.0
2006-04-21 13:30:00,19.52,19.57,19.48,19.48,189800.0,12.0842,12.1151,12.0594,12.0594,189800.0
2006-04-21 14:00:00,19.48,19.49,19.36,19.37,241000.0,12.0594,12.0656,11.9851,11.9913,241000.0
2006-04-21 14:30:00,19.37,19.4,19.35,19.38,150500.0,11.9913,12.0099,11.9789,11.9975,150500.0
2006-04-21 15:00:00,19.37,19.38,19.35,19.36,289700.0,11.9913,11.9975,11.9789,11.9851,289700.0
2006-04-21 15:30:00,19.36,19.37,19.33,19.34,532900.0,11.9851,11.9913,11.9666,11.9727,532900.0
2006-04-24 09:30:00,19.32,19.5,19.3,19.31,297800.0,11.9604,12.0718,11.948,11.9542,297800.0
2006-04-24 10:00:00,19.31,19.39,19.26,19.37,210400.0,11.9542,12.0037,11.9232,11.9913,210400.0
2006-04-24 10:30:00,19.38,19.4,19.32,19.39,335300.0,11.9975,12.0099,11.9604,12.0037,335300.0
2006-04-24 11:00:00,19.38,19.42,19.26,19.32,94600.0,11.9975,12.0223,11.9232,11.9604,94600.0
2006-04-24 11:30:00,19.32,19.38,19.32,19.34,88600.0,11.9604,11.9975,11.9604,11.9727,88600.0
2006-04-24 12:00:00,19.35,19.47,19.35,19.47,138900.0,11.9789,12.0532,11.9789,12.0532,138900.0
2006-04-24 12:30:00,19.46,19.59,19.46,19.58,91700.0,12.047,12.1275,12.047,12.1213,91700.0
2006-04-24 13:00:00,19.58,19.59,19.44,19.47,85500.0,12.1213,12.1275,12.0347,12.0532,85500.0
2006-04-24 13:30:00,19.47,19.52,19.46,19.51,58700.0,12.0532,12.0842,12.047,12.078,58700.0
2006-04-24 14:00:00,19.51,19.55,19.49,19.5,124400.0,12.078,12.1028,12.0656,12.0718,124400.0
2006-04-24 14:30:00,19.49,19.52,19.49,19.52,81800.0,12.0656,12.0842,12.0656,12.0842,81800.0
2006-04-24 15:00:00,19.52,19.56,19.51,19.54,99200.0,12.0842,12.1089,12.078,12.0966,99200.0
2006-04-24 15:30:00,19.54,19.59,19.49,19.54,282300.0,12.0966,12.1275,12.0656,12.0966,282300.0
2006-04-25 09:30:00,19.5,19.7,19.42,19.7,160000.0,12.0718,12.1956,12.0223,12.1956,160000.0
2006-04-25 10:00:00,19.69,19.74,19.55,19.65,182000.0,12.1894,12.2204,12.1028,12.1647,182000.0
2006-04-25 10:30:00,19.64,19.65,19.58,19.61,101800.0,12.1585,12.1647,12.1213,12.1399,101800.0
2006-04-25 11:00:00,19.61,19.71,19.61,19.69,100500.0,12.1399,12.2018,12.1399,12.1894,100500.0
2006-04-25 11:30:00,19.69,19.73,19.65,19.66,122300.0,12.1894,12.2142,12.1647,12.1709,122300.0
2006-04-25 12:00:00,19.66,19.81,19.63,19.8,144800.0,12.1709,12.2637,12.1523,12.2575,144800.0
2006-04-25 12:30:00,19.8,19.85,19.79,19.79,143200.0,12.2575,12.2885,12.2513,12.2513,143200.0
2006-04-25 13:00:00,19.79,19.8,19.71,19.74,229400.0,12.2513,12.2575,12.2018,12.2204,229400.0
2006-04-25 13:30:00,19.74,19.77,19.71,19.72,148500.0,12.2204,12.2389,12.2018,12.208,148500.0
2006-04-25 14:00:00,19.72,19.76,19.7,19.76,119600.0,12.208,12.2328,12.1956,12.2328,119600.0
2006-04-25 14:30:00,19.75,19.79,19.72,19.74,154800.0,12.2266,12.2513,12.208,12.2204,154800.0
2006-04-25 15:00:00,19.73,19.78,19.73,19.77,269000.0,12.2142,12.2451,12.2142,12.2389,269000.0
2006-04-25 15:30:00,19.76,19.86,19.76,19.83,385700.0,12.2328,12.2947,12.2328,12.2761,385700.0
2006-04-26 09:30:00,19.9,20.07,19.86,20.04,205000.0,12.3194,12.4247,12.2947,12.4061,205000.0
2006-04-26 10:00:00,20.03,20.14,19.98,20.13,311100.0,12.3999,12.468,12.369,12.4618,311100.0
2006-04-26 10:30:00,20.13,20.16,20.08,20.08,102600.0,12.4618,12.4804,12.4309,12.4309,102600.0
2006-04-26 11:00:00,20.09,20.1,20.04,20.07,109400.0,12.437,12.4432,12.4061,12.4247,109400.0
2006-04-26 11:30:00,20.07,20.13,20.06,20.12,146800.0,12.4247,12.4618,12.4185,12.4556,146800.0
2006-04-26 12:00:00,20.12,20.12,20.09,20.12,72400.0,12.4556,12.4556,12.437,12.4556,72400.0
2006-04-26 12:30:00,20.12,20.12,20.05,20.11,129500.0,12.4556,12.4556,12.4123,12.4494,129500.0
2006-04-26 13:00:00,20.11,20.15,20.1,20.14,78700.0,12.4494,12.4742,12.4432,12.468,78700.0
2006-04-26 13:30:00,20.13,20.17,20.12,20.17,72500.0,12.4618,12.4866,12.4556,12.4866,72500.0
2006-04-26 14:00:00,20.17,20.18,20.1,20.14,103200.0,12.4866,12.4928,12.4432,12.468,103200.0
2006-04-26 14:30:00,20.12,20.14,20.09,20.11,244700.0,12.4556,12.468,12.437,12.4494,244700.0
2006-04-26 15:00:00,20.11,20.12,20.05,20.1,131000.0,12.4494,12.4556,12.4123,12.4432,131000.0
2006-04-26 15:30:00,20.11,20.17,20.08,20.12,252900.0,12.4494,12.4866,12.4309,12.4556,252900.0
2006-04-27 09:30:00,19.9,20.12,19.9,20.05,181600.0,12.3194,12.4556,12.3194,12.4123,181600.0
2006-04-27 10:00:00,20.05,20.35,20.04,20.26,198900.0,12.4123,12.598,12.4061,12.5423,198900.0
2006-04-27 10:30:00,20.24,20.26,20.1,20.18,138200.0,12.5299,12.5423,12.4432,12.4928,138200.0
2006-04-27 11:00:00,20.17,20.27,20.16,20.22,136000.0,12.4866,12.5485,12.4804,12.5175,136000.0
2006-04-27 11:30:00,20.22,20.31,20.22,20.27,267900.0,12.5175,12.5732,12.5175,12.5485,267900.0
2006-04-27 12:00:00,20.28,20.39,20.28,20.37,149400.0,12.5547,12.6228,12.5547,12.6104,149400.0
2006-04-27 12:30:00,20.37,20.39,20.37,20.38,86900.0,12.6104,12.6228,12.6104,12.6166,86900.0
2006-04-27 13:00:00,20.38,20.38,20.32,20.35,70800.0,12.6166,12.6166,12.5794,12.598,70800.0
2006-04-27 13:30:00,20.35,20.35,20.33,20.34,88100.0,12.598,12.598,12.5856,12.5918,88100.0
2006-04-27 14:00:00,20.35,20.35,20.27,20.3,63100.0,12.598,12.598,12.5485,12.5671,63100.0
2006-04-27 14:30:00,20.29,20.33,20.27,20.3,104700.0,12.5609,12.5856,12.5485,12.5671,104700.0
2006-04-27 15:00:00,20.31,20.31,20.28,20.31,125500.0,12.5732,12.5732,12.5547,12.5732,125500.0
2006-04-27 15:30:00,20.31,20.36,20.29,20.36,304300.0,12.5732,12.6042,12.5609,12.6042,304300.0
2006-04-28 09:30:00,20.21,20.4,20.16,20.3,204500.0,12.5113,12.629,12.4804,12.5671,204500.0
2006-04-28 10:00:00,20.3,20.46,20.27,20.38,192500.0,12.5671,12.6661,12.5485,12.6166,192500.0
2006-04-28 10:30:00,20.37,20.37,20.24,20.25,177100.0,12.6104,12.6104,12.5299,12.5361,177100.0
2006-04-28 11:00:00,20.25,20.34,20.24,20.25,184400.0,12.5361,12.5918,12.5299,12.5361,184400.0
2006-04-28 11:30:00,20.25,20.27,20.23,20.27,192300.0,12.5361,12.5485,12.5237,12.5485,192300.0
2006-04-28 12:00:00,20.27,20.45,20.26,20.36,117300.0,12.5485,12.6599,12.5423,12.6042,117300.0
2006-04-28 12:30:00,20.36,20.37,20.33,20.35,52700.0,12.6042,12.6104,12.5856,12.598,52700.0
2006-04-28 13:00:00,20.35,20.39,20.34,20.35,57500.0,12.598,12.6228,12.5918,12.598,57500.0
2006-04-28 13:30:00,20.34,20.35,20.32,20.32,52700.0,12.5918,12.598,12.5794,12.5794,52700.0
2006-04-28 14:00:00,20.32,20.32,20.29,20.3,115200.0,12.5794,12.5794,12.5609,12.5671,115200.0
2006-04-28 14:30:00,20.3,20.35,20.3,20.3,157000.0,12.5671,12.598,12.5671,12.5671,157000.0
2006-04-28 15:00:00,20.31,20.33,20.28,20.31,152000.0,12.5732,12.5856,12.5547,12.5732,152000.0
2006-04-28 15:30:00,20.31,20.34,20.27,20.32,245500.0,12.5732,12.5918,12.5485,12.5794,245500.0
2006-05-01 09:30:00,19.99,20.25,19.98,20.24,532300.0,12.3751,12.5361,12.369,12.5299,532300.0
2006-05-01 10:00:00,20.22,20.23,20.09,20.11,215500.0,12.5175,12.5237,12.437,12.4494,215500.0
2006-05-01 10:30:00,20.11,20.11,19.99,20.03,558700.0,12.4494,12.4494,12.3751,12.3999,558700.0
2006-05-01 11:00:00,20.03,20.06,19.96,20.05,228700.0,12.3999,12.4185,12.3566,12.4123,228700.0
2006-05-01 11:30:00,20.04,20.22,20.01,20.21,221700.0,12.4061,12.5175,12.3875,12.5113,221700.0
2006-05-01 12:00:00,20.21,20.23,20.13,20.23,198200.0,12.5113,12.5237,12.4618,12.5237,198200.0
2006-05-01 12:30:00,20.21,20.24,20.09,20.09,200600.0,12.5113,12.5299,12.437,12.437,200600.0
2006-05-01 13:00:00,20.09,20.11,20.07,20.07,268800.0,12.437,12.4494,12.4247,12.4247,268800.0
2006-05-01 13:30:00,20.08,20.11,20.07,20.11,244700.0,12.4309,12.4494,12.4247,12.4494,244700.0
2006-05-01 14:00:00,20.11,20.15,20.09,20.12,169200.0,12.4494,12.4742,12.437,12.4556,169200.0
2006-05-01 14:30:00,20.13,20.14,20.02,20.04,132100.0,12.4618,12.468,12.3937,12.4061,132100.0
2006-05-01 15:00:00,20.04,20.06,19.88,19.94,120400.0,12.4061,12.4185,12.307,12.3442,120400.0
2006-05-01 15:30:00,19.93,19.94,19.79,19.79,444000.0,12.338,12.3442,12.2513,12.2513,444000.0
2006-05-02 09:30:00,20.0,20.19,19.91,20.16,277200.0,12.3813,12.499,12.3256,12.4804,277200.0
2006-05-02 10:00:00,20.16,20.19,19.96,19.99,167300.0,12.4804,12.499,12.3566,12.3751,167300.0
2006-05-02 10:30:00,19.98,20.03,19.94,19.97,191400.0,12.369,12.3999,12.3442,12.3628,191400.0
2006-05-02 11:00:00,19.96,20.0,19.95,19.98,117300.0,12.3566,12.3813,12.3504,12.369,117300.0
2006-05-02 11:30:00,19.99,20.02,19.93,20.0,113400.0,12.3751,12.3937,12.338,12.3813,113400.0
2006-05-02 12:00:00,19.99,20.01,19.96,19.98,102100.0,12.3751,12.3875,12.3566,12.369,102100.0
2006-05-02 12:30:00,19.98,20.02,19.93,20.02,151600.0,12.369,12.3937,12.338,12.3937,151600.0
2006-05-02 13:00:00,20.03,20.05,20.02,20.04,45000.0,12.3999,12.4123,12.3937,12.4061,45000.0
2006-05-02 13:30:00,20.04,20.05,20.0,20.05,70900.0,12.4061,12.4123,12.3813,12.4123,70900.0
2006-05-02 14:00:00,20.05,20.17,20.05,20.11,136600.0,12.4123,12.4866,12.4123,12.4494,136600.0
2006-05-02 14:30:00,20.1,20.12,20.01,20.05,155300.0,12.4432,12.4556,12.3875,12.4123,155300.0
2006-05-02 15:00:00,20.05,20.12,20.04,20.06,169000.0,12.4123,12.4556,12.4061,12.4185,169000.0
2006-05-02 15:30:00,20.06,20.2,20.05,20.2,211600.0,12.4185,12.5051,12.4123,12.5051,211600.0
2006-05-03 09:30:00,20.0,20.3,19.94,20.3,232200.0,12.3813,12.5671,12.3442,12.5671,232200.0
2006-05-03 10:00:00,20.29,20.3,20.11,20.18,143300.0,12.5609,12.5671,12.4494,12.4928,143300.0
2006-05-03 10:30:00,20.18,20.23,20.06,20.13,100900.0,12.4928,12.5237,12.4185,12.4618,100900.0
2006-05-03 11:00:00,20.14,20.21,20.09,20.21,82000.0,12.468,12.5113,12.437,12.5113,82000.0
2006-05-03 11:30:00,20.21,20.21,20.11,20.16,209600.0,12.5113,12.5113,12.4494,12.4804,209600.0
2006-05-03 12:00:00,20.14,20.21,20.11,20.17,72400.0,12.468,12.5113,12.4494,12.4866,72400.0
2006-05-03 12:30:00,20.17,20.24,20.16,20.21,45800.0,12.4866,12.5299,12.4804,12.5113,45800.0
2006-05-03 13:00:00,20.2,20.25,20.15,20.19,74500.0,12.5051,12.5361,12.4742,12.499,74500.0
2006-05-03 13:30:00,20.2,20.21,20.07,20.13,170100.0,12.5051,12.5113,12.4247,12.4618,170100.0
2006-05-03 14:00:00,20.14,20.15,20.07,20.1,107800.0,12.468,12.4742,12.4247,12.4432,107800.0
2006-05-03 14:30:00,20.1,20.19,20.09,20.17,202000.0,12.4432,12.499,12.437,12.4866,202000.0
2006-05-03 15:00:00,20.18,20.18,20.09,20.09,183700.0,12.4928,12.4928,12.437,12.437,183700.0
2006-05-03 15:30:00,20.1,20.16,20.01,20.04,352300.0,12.4432,12.4804,12.3875,12.4061,352300.0
2006-05-04 09:30:00,18.81,18.81,17.4,17.78,1915300.0,11.6446,11.6446,10.7718,11.007,1915300.0
2006-05-04 10:00:00,17.8,18.12,17.52,17.81,1281300.0,11.0194,11.2175,10.846,11.0256,1281300.0
2006-05-04 10:30:00,17.81,18.25,17.67,18.08,1203700.0,11.0256,11.298,10.9389,11.1927,1203700.0
2006-05-04 11:00:00,18.05,18.33,17.98,18.3,526200.0,11.1742,11.3475,11.1308,11.3289,526200.0
2006-05-04 11:30:00,18.3,18.58,18.14,18.14,731000.0,11.3289,11.5023,11.2299,11.2299,731000.0
2006-05-04 12:00:00,18.17,18.18,18.0,18.03,381400.0,11.2484,11.2546,11.1432,11.1618,381400.0
2006-05-04 12:30:00,18.05,18.18,17.88,18.14,199000.0,11.1742,11.2546,11.0689,11.2299,199000.0
2006-05-04 13:00:00,18.14,18.34,18.05,18.19,458000.0,11.2299,11.3537,11.1742,11.2608,458000.0
2006-05-04 13:30:00,18.2,18.36,18.15,18.25,461000.0,11.267,11.3661,11.2361,11.298,461000.0
2006-05-04 14:00:00,18.25,18.29,18.19,18.24,1069700.0,11.298,11.3227,11.2608,11.2918,1069700.0
2006-05-04 14:30:00,18.25,18.41,18.24,18.31,759200.0,11.298,11.397,11.2918,11.3351,759200.0
2006-05-04 15:00:00,18.31,18.55,18.31,18.51,1229800.0,11.3351,11.4837,11.3351,11.4589,1229800.0
2006-05-04 15:30:00,18.5,18.85,18.37,18.55,1392700.0,11.4527,11.6694,11.3723,11.4837,1392700.0
2006-05-05 09:30:00,18.34,18.81,18.34,18.74,493200.0,11.3537,11.6446,11.3537,11.6013,493200.0
2006-05-05 10:00:00,18.74,18.81,18.65,18.76,197100.0,11.6013,11.6446,11.5456,11.6137,197100.0
2006-05-05 10:30:00,18.77,18.91,18.76,18.84,391400.0,11.6199,11.7066,11.6137,11.6632,391400.0
2006-05-05 11:00:00,18.83,18.92,18.81,18.87,326600.0,11.657,11.7127,11.6446,11.6818,326600.0
2006-05-05 11:30:00,18.87,18.91,18.85,18.9,268700.0,11.6818,11.7066,11.6694,11.7004,268700.0
2006-05-05 12:00:00,18.89,18.9,18.86,18.88,254100.0,11.6942,11.7004,11.6756,11.688,254100.0
2006-05-05 12:30:00,18.89,18.89,18.81,18.86,208500.0,11.6942,11.6942,11.6446,11.6756,208500.0
2006-05-05 13:00:00,18.87,18.89,18.83,18.83,201700.0,11.6818,11.6942,11.657,11.657,201700.0
2006-05-05 13:30:00,18.84,18.9,18.83,18.84,331200.0,11.6632,11.7004,11.657,11.6632,331200.0
2006-05-05 14:00:00,18.84,18.88,18.8,18.84,396600.0,11.6632,11.688,11.6385,11.6632,396600.0
2006-05-05 14:30:00,18.84,18.85,18.8,18.83,212500.0,11.6632,11.6694,11.6385,11.657,212500.0
2006-05-05 15:00:00,18.83,18.85,18.81,18.84,289900.0,11.657,11.6694,11.6446,11.6632,289900.0
2006-05-05 15:30:00,18.84,18.85,18.77,18.81,318100.0,11.6632,11.6694,11.6199,11.6446,318100.0
2006-05-08 09:30:00,18.8,18.83,18.61,18.7,212700.0,11.6385,11.657,11.5208,11.5765,212700.0
2006-05-08 10:00:00,18.69,18.81,18.69,18.81,333600.0,11.5704,11.6446,11.5704,11.6446,333600.0
2006-05-08 10:30:00,18.81,18.84,18.77,18.81,213500.0,11.6446,11.6632,11.6199,11.6446,213500.0
2006-05-08 11:00:00,18.8,18.84,18.79,18.82,668900.0,11.6385,11.6632,11.6323,11.6508,668900.0
2006-05-08 11:30:00,18.81,18.89,18.78,18.81,192900.0,11.6446,11.6942,11.6261,11.6446,192900.0
2006-05-08 12:00:00,18.81,18.9,18.81,18.9,60400.0,11.6446,11.7004,11.6446,11.7004,60400.0
2006-05-08 12:30:00,18.9,18.9,18.83,18.87,84100.0,11.7004,11.7004,11.657,11.6818,84100.0
2006-05-08 13:00:00,18.87,18.88,18.84,18.85,52400.0,11.6818,11.688,11.6632,11.6694,52400.0
2006-05-08 13:30:00,18.86,18.9,18.81,18.87,141200.0,11.6756,11.7004,11.6446,11.6818,141200.0
2006-05-08 14:00:00,18.86,18.88,18.77,18.78,312800.0,11.6756,11.688,11.6199,11.6261,312800.0
2006-05-08 14:30:00,18.78,18.83,18.63,18.67,834500.0,11.6261,11.657,11.5332,11.558,834500.0
2006-05-08 15:00:00,18.67,18.7,18.54,18.54,581600.0,11.558,11.5765,11.4775,11.4775,581600.0
2006-05-08 15:30:00,18.55,18.55,18.11,18.12,2189300.0,11.4837,11.4837,11.2113,11.2175,2189300.0
2006-05-09 09:30:00,18.13,18.26,18.1,18.24,808000.0,11.2237,11.3042,11.2051,11.2918,808000.0
2006-05-09 10:00:00,18.24,18.37,18.2,18.31,754800.0,11.2918,11.3723,11.267,11.3351,754800.0
2006-05-09 10:30:00,18.31,18.35,18.28,18.32,124400.0,11.3351,11.3599,11.3165,11.3413,124400.0
2006-05-09 11:00:00,18.33,18.33,18.25,18.32,125500.0,11.3475,11.3475,11.298,11.3413,125500.0
2006-05-09 11:30:00,18.31,18.32,18.21,18.23,194700.0,11.3351,11.3413,11.2732,11.2856,194700.0
2006-05-09 12:00:00,18.24,18.25,18.22,18.23,103700.0,11.2918,11.298,11.2794,11.2856,103700.0
2006-05-09 12:30:00,18.23,18.23,18.21,18.23,83000.0,11.2856,11.2856,11.2732,11.2856,83000.0
2006-05-09 13:00:00,18.23,18.31,18.22,18.31,246500.0,11.2856,11.3351,11.2794,11.3351,246500.0
2006-05-09 13:30:00,18.31,18.36,18.31,18.35,380100.0,11.3351,11.3661,11.3351,11.3599,380100.0
2006-05-09 14:00:00,18.34,18.35,18.33,18.35,72200.0,11.3537,11.3599,11.3475,11.3599,72200.0
2006-05-09 14:30:00,18.35,18.36,18.34,18.35,104300.0,11.3599,11.3661,11.3537,11.3599,104300.0
2006-05-09 15:00:00,18.35,18.36,18.35,18.36,201100.0,11.3599,11.3661,11.3599,11.3661,201100.0
2006-05-09 15:30:00,18.35,18.36,18.27,18.28,363600.0,11.3599,11.3661,11.3103,11.3165,363600.0
2006-05-10 09:30:00,18.26,18.29,18.13,18.16,177200.0,11.3042,11.3227,11.2237,11.2423,177200.0
2006-05-10 10:00:00,18.16,18.23,18.14,18.2,127200.0,11.2423,11.2856,11.2299,11.267,127200.0
2006-05-10 10:30:00,18.2,18.24,18.18,18.24,146100.0,11.267,11.2918,11.2546,11.2918,146100.0
2006-05-10 11:00:00,18.24,18.25,18.18,18.23,326000.0,11.2918,11.298,11.2546,11.2856,326000.0
2006-05-10 11:30:00,18.24,18.24,18.22,18.23,124200.0,11.2918,11.2918,11.2794,11.2856,124200.0
2006-05-10 12:00:00,18.23,18.26,18.2,18.24,226200.0,11.2856,11.3042,11.267,11.2918,226200.0
2006-05-10 12:30:00,18.24,18.25,18.23,18.24,38500.0,11.2918,11.298,11.2856,11.2918,38500.0
2006-05-10 13:00:00,18.24,18.24,18.23,18.24,56800.0,11.2918,11.2918,11.2856,11.2918,56800.0
2006-05-10 13:30:00,18.24,18.25,18.21,18.22,270500.0,11.2918,11.298,11.2732,11.2794,270500.0
2006-05-10 14:00:00,18.21,18.39,18.17,18.28,417800.0,11.2732,11.3846,11.2484,11.3165,417800.0
2006-05-10 14:30:00,18.28,18.39,18.2,18.33,197000.0,11.3165,11.3846,11.267,11.3475,197000.0
2006-05-10 15:00:00,18.33,18.36,18.31,18.36,138700.0,11.3475,11.3661,11.3351,11.3661,138700.0
2006-05-10 15:30:00,18.36,18.36,18.31,18.32,326300.0,11.3661,11.3661,11.3351,11.3413,326300.0
2006-05-11 09:30:00,18.25,18.3,18.17,18.3,212900.0,11.298,11.3289,11.2484,11.3289,212900.0
2006-05-11 10:00:00,18.29,18.29,18.14,18.2,273200.0,11.3227,11.3227,11.2299,11.267,273200.0
2006-05-11 10:30:00,18.2,18.23,18.19,18.21,199500.0,11.267,11.2856,11.2608,11.2732,199500.0
2006-05-11 11:00:00,18.2,18.21,18.2,18.2,181600.0,11.267,11.2732,11.267,11.267,181600.0
2006-05-11 11:30:00,18.21,18.22,18.19,18.21,180600.0,11.2732,11.2794,11.2608,11.2732,180600.0
2006-05-11 12:00:00,18.2,18.21,18.18,18.21,89300.0,11.267,11.2732,11.2546,11.2732,89300.0
2006-05-11 12:30:00,18.21,18.23,18.19,18.23,137800.0,11.2732,11.2856,11.2608,11.2856,137800.0
2006-05-11 13:00:00,18.23,18.24,18.16,18.18,162600.0,11.2856,11.2918,11.2423,11.2546,162600.0
2006-05-11 13:30:00,18.18,18.21,18.16,18.17,151100.0,11.2546,11.2732,11.2423,11.2484,151100.0
2006-05-11 14:00:00,18.16,18.2,18.16,18.19,148800.0,11.2423,11.267,11.2423,11.2608,148800.0
2006-05-11 14:30:00,18.19,18.19,18.14,18.15,103900.0,11.2608,11.2608,11.2299,11.2361,103900.0
2006-05-11 15:00:00,18.14,18.2,18.14,18.17,133300.0,11.2299,11.267,11.2299,11.2484,133300.0
2006-05-11 15:30:00,18.18,18.18,18.1,18.12,247400.0,11.2546,11.2546,11.2051,11.2175,247400.0
2006-05-12 09:30:00,18.08,18.16,17.89,18.16,275200.0,11.1927,11.2423,11.0751,11.2423,275200.0
2006-05-12 10:00:00,18.14,18.16,18.04,18.04,114600.0,11.2299,11.2423,11.168,11.168,114600.0
2006-05-12 10:30:00,18.04,18.1,18.04,18.09,117500.0,11.168,11.2051,11.168,11.1989,117500.0
2006-05-12 11:00:00,18.09,18.1,18.05,18.08,82200.0,11.1989,11.2051,11.1742,11.1927,82200.0
2006-05-12 11:30:00,18.07,18.1,18.04,18.08,196200.0,11.1865,11.2051,11.168,11.1927,196200.0
2006-05-12 12:00:00,18.09,18.09,18.04,18.05,104200.0,11.1989,11.1989,11.168,11.1742,104200.0
2006-05-12 12:30:00,18.04,18.05,17.94,17.95,155200.0,11.168,11.1742,11.1061,11.1122,155200.0
2006-05-12 13:00:00,17.99,18.08,17.94,17.95,490300.0,11.137,11.1927,11.1061,11.1122,490300.0
2006-05-12 13:30:00,17.95,17.96,17.93,17.93,53600.0,11.1122,11.1184,11.0999,11.0999,53600.0
2006-05-12 14:00:00,17.93,17.97,17.93,17.94,95500.0,11.0999,11.1246,11.0999,11.1061,95500.0
2006-05-12 14:30:00,17.94,17.96,17.91,17.94,99100.0,11.1061,11.1184,11.0875,11.1061,99100.0
2006-05-12 15:00:00,17.94,17.98,17.91,17.92,153800.0,11.1061,11.1308,11.0875,11.0937,153800.0
2006-05-12 15:30:00,17.91,17.92,17.81,17.84,287700.0,11.0875,11.0937,11.0256,11.0441,287700.0
2006-05-15 09:30:00,17.73,17.86,17.69,17.76,144600.0,10.9761,11.0565,10.9513,10.9946,144600.0
2006-05-15 10:00:00,17.76,17.81,17.7,17.75,151600.0,10.9946,11.0256,10.9575,10.9884,151600.0
2006-05-15 10:30:00,17.75,17.8,17.71,17.75,145000.0,10.9884,11.0194,10.9637,10.9884,145000.0
2006-05-15 11:00:00,17.74,17.93,17.74,17.92,153200.0,10.9822,11.0999,10.9822,11.0937,153200.0
2006-05-15 11:30:00,17.91,17.92,17.81,17.88,125700.0,11.0875,11.0937,11.0256,11.0689,125700.0
2006-05-15 12:00:00,17.89,17.9,17.8,17.85,212200.0,11.0751,11.0813,11.0194,11.0503,212200.0
2006-05-15 12:30:00,17.86,17.88,17.83,17.84,65700.0,11.0565,11.0689,11.038,11.0441,65700.0
2006-05-15 13:00:00,17.84,17.86,17.8,17.83,81900.0,11.0441,11.0565,11.0194,11.038,81900.0
2006-05-15 13:30:00,17.83,17.86,17.82,17.86,80200.0,11.038,11.0565,11.0318,11.0565,80200.0
2006-05-15 14:00:00,17.86,17.91,17.83,17.86,511100.0,11.0565,11.0875,11.038,11.0565,511100.0
2006-05-15 14:30:00,17.86,17.89,17.79,17.83,516400.0,11.0565,11.0751,11.0132,11.038,516400.0
2006-05-15 15:00:00,17.82,17.87,17.78,17.79,205400.0,11.0318,11.0627,11.007,11.0132,205400.0
2006-05-15 15:30:00,17.79,17.88,17.78,17.83,616100.0,11.0132,11.0689,11.007,11.038,616100.0
2006-05-16 09:30:00,17.75,17.9,17.7,17.8,457000.0,10.9884,11.0813,10.9575,11.0194,457000.0
2006-05-16 10:00:00,17.8,17.87,17.8,17.81,177800.0,11.0194,11.0627,11.0194,11.0256,177800.0
2006-05-16 10:30:00,17.81,17.84,17.8,17.82,900200.0,11.0256,11.0441,11.0194,11.0318,900200.0
2006-05-16 11:00:00,17.82,17.85,17.79,17.82,684500.0,11.0318,11.0503,11.0132,11.0318,684500.0
2006-05-16 11:30:00,17.81,17.84,17.8,17.82,61100.0,11.0256,11.0441,11.0194,11.0318,61100.0
2006-05-16 12:00:00,17.82,17.84,17.81,17.83,160800.0,11.0318,11.0441,11.0256,11.038,160800.0
2006-05-16 12:30:00,17.82,17.9,17.82,17.9,474500.0,11.0318,11.0813,11.0318,11.0813,474500.0
2006-05-16 13:00:00,17.9,17.92,17.88,17.9,101200.0,11.0813,11.0937,11.0689,11.0813,101200.0
2006-05-16 13:30:00,17.9,17.95,17.9,17.94,82000.0,11.0813,11.1122,11.0813,11.1061,82000.0
2006-05-16 14:00:00,17.95,17.98,17.91,17.97,108600.0,11.1122,11.1308,11.0875,11.1246,108600.0
2006-05-16 14:30:00,17.97,18.02,17.94,18.01,295200.0,11.1246,11.1556,11.1061,11.1494,295200.0
2006-05-16 15:00:00,18.01,18.04,17.99,18.01,214300.0,11.1494,11.168,11.137,11.1494,214300.0
2006-05-16 15:30:00,18.02,18.05,17.97,17.98,295600.0,11.1556,11.1742,11.1246,11.1308,295600.0
2006-05-17 09:30:00,17.95,17.96,17.73,17.75,310800.0,11.1122,11.1184,10.9761,10.9884,310800.0
2006-05-17 10:00:00,17.74,17.8,17.65,17.8,186600.0,10.9822,11.0194,10.9265,11.0194,186600.0
2006-05-17 10:30:00,17.8,17.82,17.66,17.75,440400.0,11.0194,11.0318,10.9327,10.9884,440400.0
2006-05-17 11:00:00,17.77,17.79,17.58,17.61,247600.0,11.0008,11.0132,10.8832,10.9018,247600.0
2006-05-17 11:30:00,17.61,17.64,17.49,17.52,244500.0,10.9018,10.9203,10.8275,10.846,244500.0
2006-05-17 12:00:00,17.52,17.65,17.52,17.61,134100.0,10.846,10.9265,10.846,10.9018,134100.0
2006-05-17 12:30:00,17.62,17.64,17.56,17.61,97600.0,10.908,10.9203,10.8708,10.9018,97600.0
2006-05-17 13:00:00,17.61,17.63,17.55,17.55,186000.0,10.9018,10.9141,10.8646,10.8646,186000.0
2006-05-17 13:30:00,17.56,17.56,17.45,17.49,170200.0,10.8708,10.8708,10.8027,10.8275,170200.0
2006-05-17 14:00:00,17.49,17.54,17.47,17.49,179900.0,10.8275,10.8584,10.8151,10.8275,179900.0
2006-05-17 14:30:00,17.5,17.5,17.37,17.4,356300.0,10.8337,10.8337,10.7532,10.7718,356300.0
2006-05-17 15:00:00,17.41,17.49,17.41,17.42,147300.0,10.778,10.8275,10.778,10.7841,147300.0
2006-05-17 15:30:00,17.43,17.46,17.38,17.4,320000.0,10.7903,10.8089,10.7594,10.7718,320000.0
2006-05-18 09:30:00,17.24,17.44,17.18,17.37,290200.0,10.6727,10.7965,10.6356,10.7532,290200.0
2006-05-18 10:00:00,17.37,17.52,17.25,17.5,494900.0,10.7532,10.846,10.6789,10.8337,494900.0
2006-05-18 10:30:00,17.49,17.55,17.4,17.55,468400.0,10.8275,10.8646,10.7718,10.8646,468400.0
2006-05-18 11:00:00,17.55,17.57,17.5,17.56,153900.0,10.8646,10.877,10.8337,10.8708,153900.0
2006-05-18 11:30:00,17.56,17.58,17.45,17.51,115200.0,10.8708,10.8832,10.8027,10.8399,115200.0
2006-05-18 12:00:00,17.52,17.58,17.48,17.54,234600.0,10.846,10.8832,10.8213,10.8584,234600.0
2006-05-18 12:30:00,17.54,17.55,17.46,17.54,117600.0,10.8584,10.8646,10.8089,10.8584,117600.0
2006-05-18 13:00:00,17.54,17.54,17.38,17.47,188800.0,10.8584,10.8584,10.7594,10.8151,188800.0
2006-05-18 13:30:00,17.46,17.49,17.44,17.49,114400.0,10.8089,10.8275,10.7965,10.8275,114400.0
2006-05-18 14:00:00,17.49,17.5,17.47,17.49,75200.0,10.8275,10.8337,10.8151,10.8275,75200.0
2006-05-18 14:30:00,17.48,17.52,17.46,17.48,137700.0,10.8213,10.846,10.8089,10.8213,137700.0
2006-05-18 15:00:00,17.49,17.5,17.36,17.42,135200.0,10.8275,10.8337,10.747,10.7841,135200.0
2006-05-18 15:30:00,17.43,17.46,17.36,17.42,217600.0,10.7903,10.8089,10.747,10.7841,217600.0
2006-05-19 09:30:00,17.47,17.5,17.22,17.28,357100.0,10.8151,10.8337,10.6603,10.6975,357100.0
2006-05-19 10:00:00,17.26,17.35,17.25,17.32,122800.0,10.6851,10.7408,10.6789,10.7222,122800.0
2006-05-19 10:30:00,17.32,17.5,17.32,17.5,158200.0,10.7222,10.8337,10.7222,10.8337,158200.0
2006-05-19 11:00:00,17.47,17.49,17.36,17.46,131900.0,10.8151,10.8275,10.747,10.8089,131900.0
2006-05-19 11:30:00,17.46,17.46,17.37,17.41,133500.0,10.8089,10.8089,10.7532,10.778,133500.0
2006-05-19 12:00:00,17.41,17.43,17.28,17.32,169100.0,10.778,10.7903,10.6975,10.7222,169100.0
2006-05-19 12:30:00,17.33,17.33,17.26,17.28,166400.0,10.7284,10.7284,10.6851,10.6975,166400.0
2006-05-19 13:00:00,17.27,17.37,17.26,17.32,191400.0,10.6913,10.7532,10.6851,10.7222,191400.0
2006-05-19 13:30:00,17.31,17.34,17.29,17.31,135800.0,10.716,10.7346,10.7037,10.716,135800.0
2006-05-19 14:00:00,17.31,17.37,17.3,17.32,340200.0,10.716,10.7532,10.7099,10.7222,340200.0
2006-05-19 14:30:00,17.33,17.34,17.25,17.25,246200.0,10.7284,10.7346,10.6789,10.6789,246200.0
2006-05-19 15:00:00,17.26,17.3,17.19,17.25,291300.0,10.6851,10.7099,10.6418,10.6789,291300.0
2006-05-19 15:30:00,17.25,17.27,17.18,17.25,700800.0,10.6789,10.6913,10.6356,10.6789,700800.0
2006-05-22 09:30:00,17.15,17.3,17.13,17.16,178600.0,10.617,10.7099,10.6046,10.6232,178600.0
2006-05-22 10:00:00,17.15,17.19,17.1,17.11,132600.0,10.617,10.6418,10.586,10.5922,132600.0
2006-05-22 10:30:00,17.1,17.18,17.1,17.14,200400.0,10.586,10.6356,10.586,10.6108,200400.0
2006-05-22 11:00:00,17.14,17.16,17.11,17.14,142600.0,10.6108,10.6232,10.5922,10.6108,142600.0
2006-05-22 11:30:00,17.15,17.22,17.08,17.21,232800.0,10.617,10.6603,10.5737,10.6541,232800.0
2006-05-22 12:00:00,17.2,17.25,17.16,17.2,148900.0,10.6479,10.6789,10.6232,10.6479,148900.0
2006-05-22 12:30:00,17.19,17.23,17.15,17.18,133000.0,10.6418,10.6665,10.617,10.6356,133000.0
2006-05-22 13:00:00,17.18,17.25,17.17,17.22,91000.0,10.6356,10.6789,10.6294,10.6603,91000.0
2006-05-22 13:30:00,17.23,17.23,17.16,17.19,76900.0,10.6665,10.6665,10.6232,10.6418,76900.0
2006-05-22 14:00:00,17.19,17.28,17.13,17.26,154000.0,10.6418,10.6975,10.6046,10.6851,154000.0
2006-05-22 14:30:00,17.27,17.28,17.2,17.2,136200.0,10.6913,10.6975,10.6479,10.6479,136200.0
2006-05-22 15:00:00,17.21,17.43,17.21,17.42,325300.0,10.6541,10.7903,10.6541,10.7841,325300.0
2006-05-22 15:30:00,17.43,17.48,17.38,17.4,467100.0,10.7903,10.8213,10.7594,10.7718,467100.0
2006-05-23 09:30:00,17.47,17.47,17.29,17.29,139600.0,10.8151,10.8151,10.7037,10.7037,139600.0
2006-05-23 10:00:00,17.29,17.35,17.26,17.27,138400.0,10.7037,10.7408,10.6851,10.6913,138400.0
2006-05-23 10:30:00,17.28,17.3,17.22,17.23,107600.0,10.6975,10.7099,10.6603,10.6665,107600.0
2006-05-23 11:00:00,17.23,17.37,17.23,17.32,131500.0,10.6665,10.7532,10.6665,10.7222,131500.0
2006-05-23 11:30:00,17.31,17.37,17.27,17.27,69000.0,10.716,10.7532,10.6913,10.6913,69000.0
2006-05-23 12:00:00,17.27,17.33,17.23,17.32,106200.0,10.6913,10.7284,10.6665,10.7222,106200.0
2006-05-23 12:30:00,17.32,17.37,17.31,17.35,73900.0,10.7222,10.7532,10.716,10.7408,73900.0
2006-05-23 13:00:00,17.35,17.4,17.35,17.37,97100.0,10.7408,10.7718,10.7408,10.7532,97100.0
2006-05-23 13:30:00,17.38,17.53,17.38,17.47,208900.0,10.7594,10.8522,10.7594,10.8151,208900.0
2006-05-23 14:00:00,17.46,17.52,17.46,17.51,162200.0,10.8089,10.846,10.8089,10.8399,162200.0
2006-05-23 14:30:00,17.5,17.54,17.45,17.45,112000.0,10.8337,10.8584,10.8027,10.8027,112000.0
2006-05-23 15:00:00,17.45,17.51,17.44,17.46,170100.0,10.8027,10.8399,10.7965,10.8089,170100.0
2006-05-23 15:30:00,17.47,17.5,17.38,17.39,396500.0,10.8151,10.8337,10.7594,10.7656,396500.0
2006-05-24 09:30:00,17.35,17.64,17.32,17.53,337000.0,10.7408,10.9203,10.7222,10.8522,337000.0
2006-05-24 10:00:00,17.53,17.64,17.51,17.58,621500.0,10.8522,10.9203,10.8399,10.8832,621500.0
2006-05-24 10:30:00,17.57,17.68,17.55,17.66,230400.0,10.877,10.9451,10.8646,10.9327,230400.0
2006-05-24 11:00:00,17.64,17.64,17.53,17.55,121100.0,10.9203,10.9203,10.8522,10.8646,121100.0
2006-05-24 11:30:00,17.54,17.56,17.44,17.48,145900.0,10.8584,10.8708,10.7965,10.8213,145900.0
2006-05-24 12:00:00,17.48,17.49,17.38,17.38,85300.0,10.8213,10.8275,10.7594,10.7594,85300.0
2006-05-24 12:30:00,17.39,17.39,17.22,17.23,125300.0,10.7656,10.7656,10.6603,10.6665,125300.0
2006-05-24 13:00:00,17.23,17.26,17.17,17.19,122400.0,10.6665,10.6851,10.6294,10.6418,122400.0
2006-05-24 13:30:00,17.19,17.35,17.17,17.33,131100.0,10.6418,10.7408,10.6294,10.7284,131100.0
2006-05-24 14:00:00,17.33,17.38,17.22,17.26,179800.0,10.7284,10.7594,10.6603,10.6851,179800.0
2006-05-24 14:30:00,17.25,17.42,17.22,17.4,147400.0,10.6789,10.7841,10.6603,10.7718,147400.0
2006-05-24 15:00:00,17.4,17.45,17.35,17.38,145400.0,10.7718,10.8027,10.7408,10.7594,145400.0
2006-05-24 15:30:00,17.38,17.48,17.38,17.47,262000.0,10.7594,10.8213,10.7594,10.8151,262000.0
2006-05-25 09:30:00,17.48,17.53,17.35,17.37,98000.0,10.8213,10.8522,10.7408,10.7532,98000.0
2006-05-25 10:00:00,17.36,17.52,17.33,17.43,162600.0,10.747,10.846,10.7284,10.7903,162600.0
2006-05-25 10:30:00,17.44,17.46,17.4,17.42,76500.0,10.7965,10.8089,10.7718,10.7841,76500.0
2006-05-25 11:00:00,17.43,17.48,17.43,17.47,67800.0,10.7903,10.8213,10.7903,10.8151,67800.0
2006-05-25 11:30:00,17.48,17.59,17.48,17.59,89200.0,10.8213,10.8894,10.8213,10.8894,89200.0
2006-05-25 12:00:00,17.6,17.6,17.55,17.56,57800.0,10.8956,10.8956,10.8646,10.8708,57800.0
2006-05-25 12:30:00,17.55,17.55,17.5,17.51,43800.0,10.8646,10.8646,10.8337,10.8399,43800.0
2006-05-25 13:00:00,17.51,17.51,17.46,17.46,29600.0,10.8399,10.8399,10.8089,10.8089,29600.0
2006-05-25 13:30:00,17.46,17.48,17.42,17.43,56900.0,10.8089,10.8213,10.7841,10.7903,56900.0
2006-05-25 14:00:00,17.43,17.49,17.43,17.48,41100.0,10.7903,10.8275,10.7903,10.8213,41100.0
2006-05-25 14:30:00,17.47,17.48,17.45,17.46,51700.0,10.8151,10.8213,10.8027,10.8089,51700.0
2006-05-25 15:00:00,17.45,17.46,17.42,17.43,103200.0,10.8027,10.8089,10.7841,10.7903,103200.0
2006-05-25 15:30:00,17.43,17.49,17.38,17.48,162300.0,10.7903,10.8275,10.7594,10.8213,162300.0
2006-05-26 09:30:00,17.59,17.59,17.45,17.47,119600.0,10.8894,10.8894,10.8027,10.8151,119600.0
2006-05-26 10:00:00,17.44,17.55,17.44,17.55,148000.0,10.7965,10.8646,10.7965,10.8646,148000.0
2006-05-26 10:30:00,17.55,17.73,17.51,17.73,191100.0,10.8646,10.9761,10.8399,10.9761,191100.0
2006-05-26 11:00:00,17.73,17.79,17.73,17.74,167400.0,10.9761,11.0132,10.9761,10.9822,167400.0
2006-05-26 11:30:00,17.75,17.81,17.72,17.78,124200.0,10.9884,11.0256,10.9699,11.007,124200.0
2006-05-26 12:00:00,17.79,17.8,17.74,17.76,219300.0,11.0132,11.0194,10.9822,10.9946,219300.0
2006-05-26 12:30:00,17.76,17.85,17.75,17.82,211300.0,10.9946,11.0503,10.9884,11.0318,211300.0
2006-05-26 13:00:00,17.81,17.81,17.75,17.78,105200.0,11.0256,11.0256,10.9884,11.007,105200.0
2006-05-26 13:30:00,17.77,17.84,17.76,17.8,144800.0,11.0008,11.0441,10.9946,11.0194,144800.0
2006-05-26 14:00:00,17.8,17.86,17.77,17.81,183200.0,11.0194,11.0565,11.0008,11.0256,183200.0
2006-05-26 14:30:00,17.81,17.91,17.81,17.85,253500.0,11.0256,11.0875,11.0256,11.0503,253500.0
2006-05-26 15:00:00,17.86,17.93,17.85,17.88,276600.0,11.0565,11.0999,11.0503,11.0689,276600.0
2006-05-26 15:30:00,17.88,17.9,17.85,17.87,225600.0,11.0689,11.0813,11.0503,11.0627,225600.0
2006-05-30 09:30:00,17.78,17.84,17.63,17.79,147800.0,11.007,11.0441,10.9141,11.0132,147800.0
2006-05-30 10:00:00,17.77,17.8,17.67,17.75,138400.0,11.0008,11.0194,10.9389,10.9884,138400.0
2006-05-30 10:30:00,17.75,17.8,17.73,17.73,102700.0,10.9884,11.0194,10.9761,10.9761,102700.0
2006-05-30 11:00:00,17.72,17.73,17.61,17.64,102200.0,10.9699,10.9761,10.9018,10.9203,102200.0
2006-05-30 11:30:00,17.64,17.67,17.61,17.66,75300.0,10.9203,10.9389,10.9018,10.9327,75300.0
2006-05-30 12:00:00,17.65,17.7,17.64,17.7,64200.0,10.9265,10.9575,10.9203,10.9575,64200.0
2006-05-30 12:30:00,17.69,17.75,17.67,17.75,78400.0,10.9513,10.9884,10.9389,10.9884,78400.0
2006-05-30 13:00:00,17.75,17.84,17.74,17.82,165400.0,10.9884,11.0441,10.9822,11.0318,165400.0
2006-05-30 13:30:00,17.81,17.84,17.75,17.75,177500.0,11.0256,11.0441,10.9884,10.9884,177500.0
2006-05-30 14:00:00,17.76,17.78,17.72,17.75,89900.0,10.9946,11.007,10.9699,10.9884,89900.0
2006-05-30 14:30:00,17.75,17.79,17.72,17.76,112600.0,10.9884,11.0132,10.9699,10.9946,112600.0
2006-05-30 15:00:00,17.76,17.76,17.64,17.68,161600.0,10.9946,10.9946,10.9203,10.9451,161600.0
2006-05-30 15:30:00,17.67,17.71,17.65,17.69,339900.0,10.9389,10.9637,10.9265,10.9513,339900.0
2006-05-31 09:30:00,17.73,17.82,17.66,17.73,101800.0,10.9761,11.0318,10.9327,10.9761,101800.0
2006-05-31 10:00:00,17.73,17.85,17.73,17.81,114900.0,10.9761,11.0503,10.9761,11.0256,114900.0
2006-05-31 10:30:00,17.81,17.9,17.81,17.87,119800.0,11.0256,11.0813,11.0256,11.0627,119800.0
2006-05-31 11:00:00,17.88,17.91,17.83,17.9,73600.0,11.0689,11.0875,11.038,11.0813,73600.0
2006-05-31 11:30:00,17.91,17.96,17.91,17.92,82000.0,11.0875,11.1184,11.0875,11.0937,82000.0
2006-05-31 12:00:00,17.91,17.92,17.9,17.91,58300.0,11.0875,11.0937,11.0813,11.0875,58300.0
2006-05-31 12:30:00,17.92,17.92,17.84,17.88,56600.0,11.0937,11.0937,11.0441,11.0689,56600.0
2006-05-31 13:00:00,17.88,17.88,17.85,17.86,35600.0,11.0689,11.0689,11.0503,11.0565,35600.0
2006-05-31 13:30:00,17.86,17.88,17.82,17.82,56800.0,11.0565,11.0689,11.0318,11.0318,56800.0
2006-05-31 14:00:00,17.82,17.88,17.75,17.83,154400.0,11.0318,11.0689,10.9884,11.038,154400.0
2006-05-31 14:30:00,17.82,17.94,17.81,17.9,126900.0,11.0318,11.1061,11.0256,11.0813,126900.0
2006-05-31 15:00:00,17.9,17.94,17.83,17.89,127300.0,11.0813,11.1061,11.038,11.0751,127300.0
2006-05-31 15:30:00,17.88,17.97,17.85,17.95,222900.0,11.0689,11.1246,11.0503,11.1122,222900.0
2006-06-01 09:30:00,17.94,17.96,17.82,17.9,310900.0,11.1061,11.1184,11.0318,11.0813,310900.0
2006-06-01 10:00:00,17.91,17.98,17.86,17.87,181700.0,11.0875,11.1308,11.0565,11.0627,181700.0
2006-06-01 10:30:00,17.87,18.09,17.87,18.02,166000.0,11.0627,11.1989,11.0627,11.1556,166000.0
2006-06-01 11:00:00,18.03,18.03,17.96,18.0,216400.0,11.1618,11.1618,11.1184,11.1432,216400.0
2006-06-01 11:30:00,17.99,18.04,17.98,18.03,220900.0,11.137,11.168,11.1308,11.1618,220900.0
2006-06-01 12:00:00,18.03,18.05,18.02,18.02,58100.0,11.1618,11.1742,11.1556,11.1556,58100.0
2006-06-01 12:30:00,18.02,18.08,18.02,18.06,76600.0,11.1556,11.1927,11.1556,11.1803,76600.0
2006-06-01 13:00:00,18.06,18.06,18.0,18.04,66600.0,11.1803,11.1803,11.1432,11.168,66600.0
2006-06-01 13:30:00,18.05,18.07,18.04,18.05,92200.0,11.1742,11.1865,11.168,11.1742,92200.0
2006-06-01 14:00:00,18.06,18.1,18.04,18.1,122000.0,11.1803,11.2051,11.168,11.2051,122000.0
2006-06-01 14:30:00,18.1,18.1,18.08,18.08,135100.0,11.2051,11.2051,11.1927,11.1927,135100.0
2006-06-01 15:00:00,18.08,18.15,18.06,18.14,148400.0,11.1927,11.2361,11.1803,11.2299,148400.0
2006-06-01 15:30:00,18.14,18.19,18.1,18.17,333000.0,11.2299,11.2608,11.2051,11.2484,333000.0
2006-06-02 09:30:00,18.12,18.25,18.03,18.06,172100.0,11.2175,11.298,11.1618,11.1803,172100.0
2006-06-02 10:00:00,18.07,18.22,18.04,18.2,114700.0,11.1865,11.2794,11.168,11.267,114700.0
2006-06-02 10:30:00,18.19,18.21,18.12,18.19,151000.0,11.2608,11.2732,11.2175,11.2608,151000.0
2006-06-02 11:00:00,18.19,18.19,18.1,18.1,96600.0,11.2608,11.2608,11.2051,11.2051,96600.0
2006-06-02 11:30:00,18.12,18.13,18.02,18.03,65600.0,11.2175,11.2237,11.1556,11.1618,65600.0
2006-06-02 12:00:00,18.03,18.07,18.01,18.05,44600.0,11.1618,11.1865,11.1494,11.1742,44600.0
2006-06-02 12:30:00,18.05,18.11,18.05,18.09,45100.0,11.1742,11.2113,11.1742,11.1989,45100.0
2006-06-02 13:00:00,18.09,18.16,18.09,18.15,59900.0,11.1989,11.2423,11.1989,11.2361,59900.0
2006-06-02 13:30:00,18.16,18.16,18.11,18.12,71300.0,11.2423,11.2423,11.2113,11.2175,71300.0
2006-06-02 14:00:00,18.11,18.12,18.07,18.08,63500.0,11.2113,11.2175,11.1865,11.1927,63500.0
2006-06-02 14:30:00,18.07,18.18,18.07,18.14,119600.0,11.1865,11.2546,11.1865,11.2299,119600.0
2006-06-02 15:00:00,18.15,18.15,18.1,18.15,124100.0,11.2361,11.2361,11.2051,11.2361,124100.0
2006-06-02 15:30:00,18.16,18.18,18.14,18.17,169300.0,11.2423,11.2546,11.2299,11.2484,169300.0
2006-06-05 09:30:00,18.18,18.18,18.01,18.03,138900.0,11.2546,11.2546,11.1494,11.1618,138900.0
2006-06-05 10:00:00,18.04,18.04,17.99,18.02,44600.0,11.168,11.168,11.137,11.1556,44600.0
2006-06-05 10:30:00,18.02,18.1,18.02,18.08,123000.0,11.1556,11.2051,11.1556,11.1927,123000.0
2006-06-05 11:00:00,18.08,18.15,18.08,18.1,213800.0,11.1927,11.2361,11.1927,11.2051,213800.0
2006-06-05 11:30:00,18.1,18.1,18.02,18.03,84000.0,11.2051,11.2051,11.1556,11.1618,84000.0
2006-06-05 12:00:00,18.02,18.05,18.0,18.04,50200.0,11.1556,11.1742,11.1432,11.168,50200.0
2006-06-05 12:30:00,18.05,18.06,18.02,18.03,48400.0,11.1742,11.1803,11.1556,11.1618,48400.0
2006-06-05 13:00:00,18.04,18.08,18.03,18.04,51000.0,11.168,11.1927,11.1618,11.168,51000.0
2006-06-05 13:30:00,18.06,18.08,18.0,18.0,55200.0,11.1803,11.1927,11.1432,11.1432,55200.0
2006-06-05 14:00:00,18.0,18.0,17.89,17.93,128500.0,11.1432,11.1432,11.0751,11.0999,128500.0
2006-06-05 14:30:00,17.93,17.93,17.83,17.9,151300.0,11.0999,11.0999,11.038,11.0813,151300.0
2006-06-05 15:00:00,17.9,17.94,17.85,17.85,135300.0,11.0813,11.1061,11.0503,11.0503,135300.0
2006-06-05 15:30:00,17.85,17.88,17.79,17.79,226800.0,11.0503,11.0689,11.0132,11.0132,226800.0
2006-06-06 09:30:00,17.8,17.89,17.63,17.63,163200.0,11.0194,11.0751,10.9141,10.9141,163200.0
2006-06-06 10:00:00,17.63,17.74,17.59,17.72,138500.0,10.9141,10.9822,10.8894,10.9699,138500.0
2006-06-06 10:30:00,17.72,17.73,17.63,17.69,127400.0,10.9699,10.9761,10.9141,10.9513,127400.0
2006-06-06 11:00:00,17.69,17.71,17.52,17.59,144400.0,10.9513,10.9637,10.846,10.8894,144400.0
2006-06-06 11:30:00,17.59,17.79,17.57,17.65,197100.0,10.8894,11.0132,10.877,10.9265,197100.0
2006-06-06 12:00:00,17.65,17.74,17.64,17.68,161900.0,10.9265,10.9822,10.9203,10.9451,161900.0
2006-06-06 12:30:00,17.69,17.75,17.63,17.72,160900.0,10.9513,10.9884,10.9141,10.9699,160900.0
2006-06-06 13:00:00,17.71,17.74,17.63,17.69,99800.0,10.9637,10.9822,10.9141,10.9513,99800.0
2006-06-06 13:30:00,17.7,17.76,17.65,17.76,94000.0,10.9575,10.9946,10.9265,10.9946,94000.0
2006-06-06 14:00:00,17.76,17.76,17.66,17.7,100300.0,10.9946,10.9946,10.9327,10.9575,100300.0
2006-06-06 14:30:00,17.72,17.76,17.63,17.68,136500.0,10.9699,10.9946,10.9141,10.9451,136500.0
2006-06-06 15:00:00,17.68,17.75,17.67,17.7,152000.0,10.9451,10.9884,10.9389,10.9575,152000.0
2006-06-06 15:30:00,17.69,17.81,17.67,17.78,226600.0,10.9513,11.0256,10.9389,11.007,226600.0
2006-06-07 09:30:00,17.87,17.87,17.7,17.79,47200.0,11.0627,11.0627,10.9575,11.0132,47200.0
2006-06-07 10:00:00,17.8,18.01,17.8,18.01,65200.0,11.0194,11.1494,11.0194,11.1494,65200.0
2006-06-07 10:30:00,18.02,18.04,17.94,18.0,92100.0,11.1556,11.168,11.1061,11.1432,92100.0
2006-06-07 11:00:00,17.99,18.16,17.99,18.16,150700.0,11.137,11.2423,11.137,11.2423,150700.0
2006-06-07 11:30:00,18.15,18.35,18.15,18.35,181700.0,11.2361,11.3599,11.2361,11.3599,181700.0
2006-06-07 12:00:00,18.35,18.37,18.26,18.27,252200.0,11.3599,11.3723,11.3042,11.3103,252200.0
2006-06-07 12:30:00,18.26,18.27,18.2,18.22,120900.0,11.3042,11.3103,11.267,11.2794,120900.0
2006-06-07 13:00:00,18.23,18.39,18.21,18.38,215700.0,11.2856,11.3846,11.2732,11.3784,215700.0
2006-06-07 13:30:00,18.39,18.4,18.28,18.33,150400.0,11.3846,11.3908,11.3165,11.3475,150400.0
2006-06-07 14:00:00,18.32,18.33,18.24,18.29,142100.0,11.3413,11.3475,11.2918,11.3227,142100.0
2006-06-07 14:30:00,18.3,18.3,18.22,18.26,97900.0,11.3289,11.3289,11.2794,11.3042,97900.0
2006-06-07 15:00:00,18.25,18.32,18.15,18.16,142600.0,11.298,11.3413,11.2361,11.2423,142600.0
2006-06-07 15:30:00,18.16,18.25,18.09,18.09,268200.0,11.2423,11.298,11.1989,11.1989,268200.0
2006-06-08 09:30:00,18.09,18.17,17.92,18.0,138100.0,11.1989,11.2484,11.0937,11.1432,138100.0
2006-06-08 10:00:00,18.0,18.05,17.88,17.93,120100.0,11.1432,11.1742,11.0689,11.0999,120100.0
2006-06-08 10:30:00,17.92,18.04,17.89,18.03,127100.0,11.0937,11.168,11.0751,11.1618,127100.0
2006-06-08 11:00:00,18.03,18.09,17.99,18.02,150500.0,11.1618,11.1989,11.137,11.1556,150500.0
2006-06-08 11:30:00,18.01,18.02,17.77,17.91,214700.0,11.1494,11.1556,11.0008,11.0875,214700.0
2006-06-08 12:00:00,17.9,18.1,17.9,18.01,181800.0,11.0813,11.2051,11.0813,11.1494,181800.0
2006-06-08 12:30:00,18.01,18.04,17.95,18.0,66800.0,11.1494,11.168,11.1122,11.1432,66800.0
2006-06-08 13:00:00,18.01,18.06,17.98,18.06,179700.0,11.1494,11.1803,11.1308,11.1803,179700.0
2006-06-08 13:30:00,18.06,18.08,18.01,18.03,100600.0,11.1803,11.1927,11.1494,11.1618,100600.0
2006-06-08 14:00:00,18.04,18.09,18.01,18.06,123200.0,11.168,11.1989,11.1494,11.1803,123200.0
2006-06-08 14:30:00,18.06,18.12,18.01,18.05,133000.0,11.1803,11.2175,11.1494,11.1742,133000.0
2006-06-08 15:00:00,18.05,18.17,18.04,18.12,177000.0,11.1742,11.2484,11.168,11.2175,177000.0
2006-06-08 15:30:00,18.12,18.24,18.08,18.23,375800.0,11.2175,11.2918,11.1927,11.2856,375800.0
2006-06-09 09:30:00,18.22,18.23,18.04,18.14,215900.0,11.2794,11.2856,11.168,11.2299,215900.0
2006-06-09 10:00:00,18.13,18.16,18.09,18.13,169900.0,11.2237,11.2423,11.1989,11.2237,169900.0
2006-06-09 10:30:00,18.13,18.18,17.99,18.0,123000.0,11.2237,11.2546,11.137,11.1432,123000.0
2006-06-09 11:00:00,18.0,18.12,17.99,18.09,98300.0,11.1432,11.2175,11.137,11.1989,98300.0
2006-06-09 11:30:00,18.1,18.12,18.06,18.09,123300.0,11.2051,11.2175,11.1803,11.1989,123300.0
2006-06-09 12:00:00,18.08,18.13,18.07,18.1,38500.0,11.1927,11.2237,11.1865,11.2051,38500.0
2006-06-09 12:30:00,18.09,18.12,18.05,18.06,45500.0,11.1989,11.2175,11.1742,11.1803,45500.0
2006-06-09 13:00:00,18.05,18.07,17.97,18.01,71600.0,11.1742,11.1865,11.1246,11.1494,71600.0
2006-06-09 13:30:00,18.0,18.05,18.0,18.04,37800.0,11.1432,11.1742,11.1432,11.168,37800.0
2006-06-09 14:00:00,18.04,18.12,18.03,18.12,64300.0,11.168,11.2175,11.1618,11.2175,64300.0
2006-06-09 14:30:00,18.11,18.2,18.1,18.17,81000.0,11.2113,11.267,11.2051,11.2484,81000.0
2006-06-09 15:00:00,18.16,18.18,18.1,18.17,97600.0,11.2423,11.2546,11.2051,11.2484,97600.0
2006-06-09 15:30:00,18.16,18.19,18.1,18.16,191900.0,11.2423,11.2608,11.2051,11.2423,191900.0
2006-06-12 09:30:00,18.21,18.22,17.98,18.09,40800.0,11.2732,11.2794,11.1308,11.1989,40800.0
2006-06-12 10:00:00,18.11,18.13,18.02,18.03,55000.0,11.2113,11.2237,11.1556,11.1618,55000.0
2006-06-12 10:30:00,18.04,18.1,18.0,18.06,109200.0,11.168,11.2051,11.1432,11.1803,109200.0
2006-06-12 11:00:00,18.06,18.1,18.01,18.1,141900.0,11.1803,11.2051,11.1494,11.2051,141900.0
2006-06-12 11:30:00,18.08,18.25,18.08,18.25,227800.0,11.1927,11.298,11.1927,11.298,227800.0
2006-06-12 12:00:00,18.25,18.27,18.21,18.24,89000.0,11.298,11.3103,11.2732,11.2918,89000.0
2006-06-12 12:30:00,18.23,18.23,18.15,18.17,45600.0,11.2856,11.2856,11.2361,11.2484,45600.0
2006-06-12 13:00:00,18.17,18.22,18.17,18.21,83000.0,11.2484,11.2794,11.2484,11.2732,83000.0
2006-06-12 13:30:00,18.21,18.24,18.19,18.22,150100.0,11.2732,11.2918,11.2608,11.2794,150100.0
2006-06-12 14:00:00,18.21,18.24,18.2,18.2,100800.0,11.2732,11.2918,11.267,11.267,100800.0
2006-06-12 14:30:00,18.21,18.22,18.15,18.16,183500.0,11.2732,11.2794,11.2361,11.2423,183500.0
2006-06-12 15:00:00,18.16,18.16,18.06,18.09,108000.0,11.2423,11.2423,11.1803,11.1989,108000.0
2006-06-12 15:30:00,18.09,18.15,18.08,18.13,152500.0,11.1989,11.2361,11.1927,11.2237,152500.0
2006-06-13 09:30:00,18.04,18.13,18.0,18.13,109900.0,11.168,11.2237,11.1432,11.2237,109900.0
2006-06-13 10:00:00,18.13,18.13,18.03,18.12,151100.0,11.2237,11.2237,11.1618,11.2175,151100.0
2006-06-13 10:30:00,18.12,18.12,18.0,18.08,189800.0,11.2175,11.2175,11.1432,11.1927,189800.0
2006-06-13 11:00:00,18.08,18.08,17.99,18.05,358900.0,11.1927,11.1927,11.137,11.1742,358900.0
2006-06-13 11:30:00,18.05,18.08,18.02,18.07,88200.0,11.1742,11.1927,11.1556,11.1865,88200.0
2006-06-13 12:00:00,18.06,18.06,17.99,18.02,206500.0,11.1803,11.1803,11.137,11.1556,206500.0
2006-06-13 12:30:00,18.03,18.07,18.02,18.05,114100.0,11.1618,11.1865,11.1556,11.1742,114100.0
2006-06-13 13:00:00,18.04,18.06,18.02,18.04,136500.0,11.168,11.1803,11.1556,11.168,136500.0
2006-06-13 13:30:00,18.04,18.06,18.01,18.05,90600.0,11.168,11.1803,11.1494,11.1742,90600.0
2006-06-13 14:00:00,18.05,18.09,18.0,18.07,143500.0,11.1742,11.1989,11.1432,11.1865,143500.0
2006-06-13 14:30:00,18.05,18.06,17.9,17.91,99000.0,11.1742,11.1803,11.0813,11.0875,99000.0
2006-06-13 15:00:00,17.9,18.0,17.84,17.99,305300.0,11.0813,11.1432,11.0441,11.137,305300.0
2006-06-13 15:30:00,17.98,18.07,17.91,17.95,285000.0,11.1308,11.1865,11.0875,11.1122,285000.0
2006-06-14 09:30:00,17.98,18.1,17.98,18.01,157700.0,11.1308,11.2051,11.1308,11.1494,157700.0
2006-06-14 10:00:00,18.0,18.04,17.95,18.03,170400.0,11.1432,11.168,11.1122,11.1618,170400.0
2006-06-14 10:30:00,18.04,18.06,17.98,17.99,173800.0,11.168,11.1803,11.1308,11.137,173800.0
2006-06-14 11:00:00,17.99,18.01,17.96,17.98,149100.0,11.137,11.1494,11.1184,11.1308,149100.0
2006-06-14 11:30:00,17.98,18.02,17.9,17.9,64300.0,11.1308,11.1556,11.0813,11.0813,64300.0
2006-06-14 12:00:00,17.9,17.91,17.85,17.86,70500.0,11.0813,11.0875,11.0503,11.0565,70500.0
2006-06-14 12:30:00,17.85,17.87,17.84,17.86,40300.0,11.0503,11.0627,11.0441,11.0565,40300.0
2006-06-14 13:00:00,17.85,17.86,17.69,17.7,89200.0,11.0503,11.0565,10.9513,10.9575,89200.0
2006-06-14 13:30:00,17.7,17.86,17.7,17.85,90500.0,10.9575,11.0565,10.9575,11.0503,90500.0
2006-06-14 14:00:00,17.85,17.95,17.82,17.88,244100.0,11.0503,11.1122,11.0318,11.0689,244100.0
2006-06-14 14:30:00,17.87,17.88,17.73,17.76,112900.0,11.0627,11.0689,10.9761,10.9946,112900.0
2006-06-14 15:00:00,17.76,17.76,17.68,17.68,104200.0,10.9946,10.9946,10.9451,10.9451,104200.0
2006-06-14 15:30:00,17.69,17.75,17.68,17.75,311300.0,10.9513,10.9884,10.9451,10.9884,311300.0
2006-06-15 09:30:00,17.84,17.98,17.84,17.94,93900.0,11.0441,11.1308,11.0441,11.1061,93900.0
2006-06-15 10:00:00,17.93,17.99,17.88,17.95,48400.0,11.0999,11.137,11.0689,11.1122,48400.0
2006-06-15 10:30:00,17.95,18.04,17.95,18.02,56100.0,11.1122,11.168,11.1122,11.1556,56100.0
2006-06-15 11:00:00,18.02,18.07,18.02,18.03,119900.0,11.1556,11.1865,11.1556,11.1618,119900.0
2006-06-15 11:30:00,18.04,18.08,18.03,18.06,58900.0,11.168,11.1927,11.1618,11.1803,58900.0
2006-06-15 12:00:00,18.06,18.08,18.01,18.06,46900.0,11.1803,11.1927,11.1494,11.1803,46900.0
2006-06-15 12:30:00,18.06,18.08,18.05,18.05,22500.0,11.1803,11.1927,11.1742,11.1742,22500.0
2006-06-15 13:00:00,18.06,18.1,18.04,18.1,24200.0,11.1803,11.2051,11.168,11.2051,24200.0
2006-06-15 13:30:00,18.1,18.17,18.07,18.17,66500.0,11.2051,11.2484,11.1865,11.2484,66500.0
2006-06-15 14:00:00,18.18,18.26,18.15,18.2,69600.0,11.2546,11.3042,11.2361,11.267,69600.0
2006-06-15 14:30:00,18.2,18.3,18.18,18.26,90300.0,11.267,11.3289,11.2546,11.3042,90300.0
2006-06-15 15:00:00,18.26,18.32,18.21,18.25,144400.0,11.3042,11.3413,11.2732,11.298,144400.0
2006-06-15 15:30:00,18.25,18.4,18.25,18.32,149300.0,11.298,11.3908,11.298,11.3413,149300.0
2006-06-16 09:30:00,18.15,18.33,18.15,18.18,469200.0,11.2361,11.3475,11.2361,11.2546,469200.0
2006-06-16 10:00:00,18.17,18.22,18.14,18.2,177000.0,11.2484,11.2794,11.2299,11.267,177000.0
2006-06-16 10:30:00,18.18,18.19,18.15,18.15,111000.0,11.2546,11.2608,11.2361,11.2361,111000.0
2006-06-16 11:00:00,18.15,18.17,18.05,18.09,233500.0,11.2361,11.2484,11.1742,11.1989,233500.0
2006-06-16 11:30:00,18.09,18.15,18.07,18.12,363600.0,11.1989,11.2361,11.1865,11.2175,363600.0
2006-06-16 12:00:00,18.12,18.18,18.11,18.15,87300.0,11.2175,11.2546,11.2113,11.2361,87300.0
2006-06-16 12:30:00,18.15,18.16,18.12,18.14,112300.0,11.2361,11.2423,11.2175,11.2299,112300.0
2006-06-16 13:00:00,18.15,18.16,18.12,18.15,60500.0,11.2361,11.2423,11.2175,11.2361,60500.0
2006-06-16 13:30:00,18.15,18.16,18.12,18.15,48800.0,11.2361,11.2423,11.2175,11.2361,48800.0
2006-06-16 14:00:00,18.16,18.2,18.15,18.17,77400.0,11.2423,11.267,11.2361,11.2484,77400.0
2006-06-16 14:30:00,18.15,18.17,18.11,18.15,89000.0,11.2361,11.2484,11.2113,11.2361,89000.0
2006-06-16 15:00:00,18.14,18.18,18.14,18.17,63200.0,11.2299,11.2546,11.2299,11.2484,63200.0
2006-06-16 15:30:00,18.18,18.19,18.14,18.15,136700.0,11.2546,11.2608,11.2299,11.2361,136700.0
2006-06-19 09:30:00,18.24,18.52,18.24,18.48,369800.0,11.2918,11.4651,11.2918,11.4404,369800.0
2006-06-19 10:00:00,18.47,18.56,18.3,18.3,190300.0,11.4342,11.4899,11.3289,11.3289,190300.0
2006-06-19 10:30:00,18.3,18.32,18.14,18.14,114200.0,11.3289,11.3413,11.2299,11.2299,114200.0
2006-06-19 11:00:00,18.15,18.17,18.07,18.08,219200.0,11.2361,11.2484,11.1865,11.1927,219200.0
2006-06-19 11:30:00,18.08,18.09,17.97,17.99,109900.0,11.1927,11.1989,11.1246,11.137,109900.0
2006-06-19 12:00:00,17.99,18.03,17.97,18.0,78100.0,11.137,11.1618,11.1246,11.1432,78100.0
2006-06-19 12:30:00,17.99,18.01,17.92,17.93,104400.0,11.137,11.1494,11.0937,11.0999,104400.0
2006-06-19 13:00:00,17.93,17.93,17.76,17.83,135300.0,11.0999,11.0999,10.9946,11.038,135300.0
2006-06-19 13:30:00,17.81,17.84,17.76,17.78,155100.0,11.0256,11.0441,10.9946,11.007,155100.0
2006-06-19 14:00:00,17.78,17.84,17.75,17.81,134300.0,11.007,11.0441,10.9884,11.0256,134300.0
2006-06-19 14:30:00,17.82,17.87,17.77,17.77,119100.0,11.0318,11.0627,11.0008,11.0008,119100.0
2006-06-19 15:00:00,17.77,17.85,17.74,17.82,239200.0,11.0008,11.0503,10.9822,11.0318,239200.0
2006-06-19 15:30:00,17.82,17.95,17.78,17.94,494300.0,11.0318,11.1122,11.007,11.1061,494300.0
2006-06-20 09:30:00,17.95,18.2,17.95,18.15,202500.0,11.1122,11.267,11.1122,11.2361,202500.0
2006-06-20 10:00:00,18.15,18.24,18.13,18.24,135900.0,11.2361,11.2918,11.2237,11.2918,135900.0
2006-06-20 10:30:00,18.24,18.28,18.22,18.24,81100.0,11.2918,11.3165,11.2794,11.2918,81100.0
2006-06-20 11:00:00,18.25,18.32,18.24,18.32,106300.0,11.298,11.3413,11.2918,11.3413,106300.0
2006-06-20 11:30:00,18.32,18.33,18.26,18.31,161600.0,11.3413,11.3475,11.3042,11.3351,161600.0
2006-06-20 12:00:00,18.31,18.31,18.27,18.28,82600.0,11.3351,11.3351,11.3103,11.3165,82600.0
2006-06-20 12:30:00,18.29,18.31,18.27,18.29,28500.0,11.3227,11.3351,11.3103,11.3227,28500.0
2006-06-20 13:00:00,18.29,18.31,18.29,18.31,16500.0,11.3227,11.3351,11.3227,11.3351,16500.0
2006-06-20 13:30:00,18.31,18.35,18.29,18.3,143000.0,11.3351,11.3599,11.3227,11.3289,143000.0
2006-06-20 14:00:00,18.29,18.32,18.21,18.24,99600.0,11.3227,11.3413,11.2732,11.2918,99600.0
2006-06-20 14:30:00,18.24,18.26,18.2,18.22,48000.0,11.2918,11.3042,11.267,11.2794,48000.0
2006-06-20 15:00:00,18.21,18.22,18.18,18.18,65100.0,11.2732,11.2794,11.2546,11.2546,65100.0
2006-06-20 15:30:00,18.19,18.2,18.13,18.17,371400.0,11.2608,11.267,11.2237,11.2484,371400.0
2006-06-21 09:30:00,18.23,18.33,18.15,18.25,117400.0,11.2856,11.3475,11.2361,11.298,117400.0
2006-06-21 10:00:00,18.24,18.33,18.19,18.2,117700.0,11.2918,11.3475,11.2608,11.267,117700.0
2006-06-21 10:30:00,18.19,18.24,18.13,18.17,61200.0,11.2608,11.2918,11.2237,11.2484,61200.0
2006-06-21 11:00:00,18.18,18.21,18.16,18.2,42900.0,11.2546,11.2732,11.2423,11.267,42900.0
2006-06-21 11:30:00,18.21,18.24,18.15,18.15,47900.0,11.2732,11.2918,11.2361,11.2361,47900.0
2006-06-21 12:00:00,18.14,18.2,18.14,18.17,44600.0,11.2299,11.267,11.2299,11.2484,44600.0
2006-06-21 12:30:00,18.18,18.22,18.17,18.21,42400.0,11.2546,11.2794,11.2484,11.2732,42400.0
2006-06-21 13:00:00,18.21,18.28,18.21,18.22,53200.0,11.2732,11.3165,11.2732,11.2794,53200.0
2006-06-21 13:30:00,18.23,18.24,18.19,18.21,44600.0,11.2856,11.2918,11.2608,11.2732,44600.0
2006-06-21 14:00:00,18.21,18.22,18.16,18.17,65900.0,11.2732,11.2794,11.2423,11.2484,65900.0
2006-06-21 14:30:00,18.16,18.18,18.14,18.16,54400.0,11.2423,11.2546,11.2299,11.2423,54400.0
2006-06-21 15:00:00,18.14,18.14,18.08,18.09,66700.0,11.2299,11.2299,11.1927,11.1989,66700.0
2006-06-21 15:30:00,18.08,18.11,18.04,18.07,131200.0,11.1927,11.2113,11.168,11.1865,131200.0
2006-06-22 09:30:00,18.06,18.06,17.86,17.9,147800.0,11.1803,11.1803,11.0565,11.0813,147800.0
2006-06-22 10:00:00,17.91,18.04,17.91,17.99,94800.0,11.0875,11.168,11.0875,11.137,94800.0
2006-06-22 10:30:00,18.0,18.01,17.95,17.97,64200.0,11.1432,11.1494,11.1122,11.1246,64200.0
2006-06-22 11:00:00,17.97,17.99,17.88,17.96,91000.0,11.1246,11.137,11.0689,11.1184,91000.0
2006-06-22 11:30:00,17.96,18.0,17.91,17.95,51800.0,11.1184,11.1432,11.0875,11.1122,51800.0
2006-06-22 12:00:00,17.95,17.98,17.92,17.96,45300.0,11.1122,11.1308,11.0937,11.1184,45300.0
2006-06-22 12:30:00,17.96,17.96,17.91,17.94,73000.0,11.1184,11.1184,11.0875,11.1061,73000.0
2006-06-22 13:00:00,17.93,17.94,17.92,17.93,41200.0,11.0999,11.1061,11.0937,11.0999,41200.0
2006-06-22 13:30:00,17.93,17.95,17.88,17.88,160300.0,11.0999,11.1122,11.0689,11.0689,160300.0
2006-06-22 14:00:00,17.88,17.91,17.86,17.87,98300.0,11.0689,11.0875,11.0565,11.0627,98300.0
2006-06-22 14:30:00,17.87,17.93,17.87,17.92,55100.0,11.0627,11.0999,11.0627,11.0937,55100.0
2006-06-22 15:00:00,17.92,17.92,17.85,17.89,120000.0,11.0937,11.0937,11.0503,11.0751,120000.0
2006-06-22 15:30:00,17.89,17.9,17.85,17.86,173400.0,11.0751,11.0813,11.0503,11.0565,173400.0
2006-06-23 09:30:00,17.79,17.79,17.65,17.69,61900.0,11.0132,11.0132,10.9265,10.9513,61900.0
2006-06-23 10:00:00,17.67,17.75,17.63,17.73,89000.0,10.9389,10.9884,10.9141,10.9761,89000.0
2006-06-23 10:30:00,17.73,17.73,17.65,17.69,67200.0,10.9761,10.9761,10.9265,10.9513,67200.0
2006-06-23 11:00:00,17.68,17.75,17.66,17.74,60900.0,10.9451,10.9884,10.9327,10.9822,60900.0
2006-06-23 11:30:00,17.75,17.8,17.74,17.74,36500.0,10.9884,11.0194,10.9822,10.9822,36500.0
2006-06-23 12:00:00,17.75,17.84,17.73,17.83,79400.0,10.9884,11.0441,10.9761,11.038,79400.0
2006-06-23 12:30:00,17.82,17.88,17.82,17.86,56200.0,11.0318,11.0689,11.0318,11.0565,56200.0
2006-06-23 13:00:00,17.85,17.87,17.84,17.85,65700.0,11.0503,11.0627,11.0441,11.0503,65700.0
2006-06-23 13:30:00,17.85,17.88,17.84,17.87,49600.0,11.0503,11.0689,11.0441,11.0627,49600.0
2006-06-23 14:00:00,17.88,17.91,17.84,17.91,57100.0,11.0689,11.0875,11.0441,11.0875,57100.0
2006-06-23 14:30:00,17.91,17.94,17.89,17.9,59700.0,11.0875,11.1061,11.0751,11.0813,59700.0
2006-06-23 15:00:00,17.89,17.92,17.89,17.92,57700.0,11.0751,11.0937,11.0751,11.0937,57700.0
2006-06-23 15:30:00,17.93,17.97,17.91,17.93,98900.0,11.0999,11.1246,11.0875,11.0999,98900.0
2006-06-26 09:30:00,17.87,18.03,17.85,17.96,160400.0,11.0627,11.1618,11.0503,11.1184,160400.0
2006-06-26 10:00:00,17.96,18.04,17.94,18.04,72300.0,11.1184,11.168,11.1061,11.168,72300.0
2006-06-26 10:30:00,18.04,18.07,18.0,18.01,76100.0,11.168,11.1865,11.1432,11.1494,76100.0
2006-06-26 11:00:00,18.02,18.03,17.94,17.94,43900.0,11.1556,11.1618,11.1061,11.1061,43900.0
2006-06-26 11:30:00,17.94,17.98,17.93,17.96,53500.0,11.1061,11.1308,11.0999,11.1184,53500.0
2006-06-26 12:00:00,17.96,18.0,17.95,17.97,47000.0,11.1184,11.1432,11.1122,11.1246,47000.0
2006-06-26 12:30:00,17.98,18.07,17.97,18.06,17900.0,11.1308,11.1865,11.1246,11.1803,17900.0
2006-06-26 13:00:00,18.07,18.11,18.04,18.05,23300.0,11.1865,11.2113,11.168,11.1742,23300.0
2006-06-26 13:30:00,18.05,18.06,18.03,18.04,20700.0,11.1742,11.1803,11.1618,11.168,20700.0
2006-06-26 14:00:00,18.03,18.04,18.01,18.02,31700.0,11.1618,11.168,11.1494,11.1556,31700.0
2006-06-26 14:30:00,18.01,18.04,18.0,18.03,53300.0,11.1494,11.168,11.1432,11.1618,53300.0
2006-06-26 15:00:00,18.03,18.04,17.99,18.01,83000.0,11.1618,11.168,11.137,11.1494,83000.0
2006-06-26 15:30:00,18.01,18.04,18.0,18.04,96500.0,11.1494,11.168,11.1432,11.168,96500.0
2006-06-27 09:30:00,17.97,18.08,17.97,18.05,150100.0,11.1246,11.1927,11.1246,11.1742,150100.0
2006-06-27 10:00:00,18.06,18.12,17.94,17.97,129000.0,11.1803,11.2175,11.1061,11.1246,129000.0
2006-06-27 10:30:00,17.98,18.02,17.94,17.97,73200.0,11.1308,11.1556,11.1061,11.1246,73200.0
2006-06-27 11:00:00,17.97,17.98,17.88,17.92,76700.0,11.1246,11.1308,11.0689,11.0937,76700.0
2006-06-27 11:30:00,17.9,17.92,17.85,17.88,74300.0,11.0813,11.0937,11.0503,11.0689,74300.0
2006-06-27 12:00:00,17.88,17.89,17.81,17.81,131100.0,11.0689,11.0751,11.0256,11.0256,131100.0
2006-06-27 12:30:00,17.82,17.87,17.79,17.86,58900.0,11.0318,11.0627,11.0132,11.0565,58900.0
2006-06-27 13:00:00,17.85,17.85,17.81,17.81,43900.0,11.0503,11.0503,11.0256,11.0256,43900.0
2006-06-27 13:30:00,17.82,17.83,17.78,17.81,53800.0,11.0318,11.038,11.007,11.0256,53800.0
2006-06-27 14:00:00,17.81,17.82,17.76,17.79,78900.0,11.0256,11.0318,10.9946,11.0132,78900.0
2006-06-27 14:30:00,17.78,17.8,17.72,17.73,71900.0,11.007,11.0194,10.9699,10.9761,71900.0
2006-06-27 15:00:00,17.74,17.8,17.74,17.79,85500.0,10.9822,11.0194,10.9822,11.0132,85500.0
2006-06-27 15:30:00,17.79,17.8,17.7,17.76,129700.0,11.0132,11.0194,10.9575,10.9946,129700.0
2006-06-28 09:30:00,17.8,17.81,17.7,17.78,126900.0,11.0194,11.0256,10.9575,11.007,126900.0
2006-06-28 10:00:00,17.79,17.95,17.76,17.91,103200.0,11.0132,11.1122,10.9946,11.0875,103200.0
2006-06-28 10:30:00,17.9,17.9,17.78,17.8,49000.0,11.0813,11.0813,11.007,11.0194,49000.0
2006-06-28 11:00:00,17.8,17.8,17.73,17.73,29700.0,11.0194,11.0194,10.9761,10.9761,29700.0
2006-06-28 11:30:00,17.74,17.78,17.72,17.78,36500.0,10.9822,11.007,10.9699,11.007,36500.0
2006-06-28 12:00:00,17.76,17.79,17.73,17.75,53900.0,10.9946,11.0132,10.9761,10.9884,53900.0
2006-06-28 12:30:00,17.75,17.75,17.72,17.72,61500.0,10.9884,10.9884,10.9699,10.9699,61500.0
2006-06-28 13:00:00,17.72,17.74,17.72,17.73,49600.0,10.9699,10.9822,10.9699,10.9761,49600.0
2006-06-28 13:30:00,17.74,17.75,17.7,17.72,41300.0,10.9822,10.9884,10.9575,10.9699,41300.0
2006-06-28 14:00:00,17.73,17.75,17.71,17.74,64300.0,10.9761,10.9884,10.9637,10.9822,64300.0
2006-06-28 14:30:00,17.75,17.8,17.73,17.76,72300.0,10.9884,11.0194,10.9761,10.9946,72300.0
2006-06-28 15:00:00,17.77,17.8,17.75,17.77,83400.0,11.0008,11.0194,10.9884,11.0008,83400.0
2006-06-28 15:30:00,17.77,17.8,17.75,17.77,118500.0,11.0008,11.0194,10.9884,11.0008,118500.0
2006-06-29 09:30:00,17.91,17.94,17.81,17.92,86600.0,11.0875,11.1061,11.0256,11.0937,86600.0
2006-06-29 10:00:00,17.93,17.94,17.84,17.88,52100.0,11.0999,11.1061,11.0441,11.0689,52100.0
2006-06-29 10:30:00,17.89,17.92,17.89,17.92,49000.0,11.0751,11.0937,11.0751,11.0937,49000.0
2006-06-29 11:00:00,17.92,17.94,17.9,17.91,68100.0,11.0937,11.1061,11.0813,11.0875,68100.0
2006-06-29 11:30:00,17.91,17.93,17.88,17.92,35500.0,11.0875,11.0999,11.0689,11.0937,35500.0
2006-06-29 12:00:00,17.92,17.95,17.92,17.94,22300.0,11.0937,11.1122,11.0937,11.1061,22300.0
2006-06-29 12:30:00,17.94,17.95,17.9,17.91,27700.0,11.1061,11.1122,11.0813,11.0875,27700.0
2006-06-29 13:00:00,17.9,17.94,17.9,17.93,34600.0,11.0813,11.1061,11.0813,11.0999,34600.0
2006-06-29 13:30:00,17.94,17.94,17.93,17.93,12500.0,11.1061,11.1061,11.0999,11.0999,12500.0
2006-06-29 14:00:00,17.94,18.08,17.89,18.03,142200.0,11.1061,11.1927,11.0751,11.1618,142200.0
2006-06-29 14:30:00,18.03,18.1,18.02,18.05,103700.0,11.1618,11.2051,11.1556,11.1742,103700.0
2006-06-29 15:00:00,18.05,18.1,18.04,18.1,71800.0,11.1742,11.2051,11.168,11.2051,71800.0
2006-06-29 15:30:00,18.1,18.15,18.09,18.12,109600.0,11.2051,11.2361,11.1989,11.2175,109600.0
2006-06-30 09:30:00,18.16,18.24,18.14,18.16,99900.0,11.2423,11.2918,11.2299,11.2423,99900.0
2006-06-30 10:00:00,18.17,18.23,18.07,18.1,84000.0,11.2484,11.2856,11.1865,11.2051,84000.0
2006-06-30 10:30:00,18.09,18.18,18.09,18.18,70200.0,11.1989,11.2546,11.1989,11.2546,70200.0
2006-06-30 11:00:00,18.17,18.2,18.16,18.19,36600.0,11.2484,11.267,11.2423,11.2608,36600.0
2006-06-30 11:30:00,18.18,18.2,18.17,18.18,174000.0,11.2546,11.267,11.2484,11.2546,174000.0
2006-06-30 12:00:00,18.18,18.21,18.17,18.19,66800.0,11.2546,11.2732,11.2484,11.2608,66800.0
2006-06-30 12:30:00,18.19,18.2,18.14,18.15,43600.0,11.2608,11.267,11.2299,11.2361,43600.0
2006-06-30 13:00:00,18.15,18.2,18.14,18.2,74200.0,11.2361,11.267,11.2299,11.267,74200.0
2006-06-30 13:30:00,18.2,18.2,18.15,18.15,78000.0,11.267,11.267,11.2361,11.2361,78000.0
2006-06-30 14:00:00,18.15,18.18,18.13,18.14,74500.0,11.2361,11.2546,11.2237,11.2299,74500.0
2006-06-30 14:30:00,18.13,18.17,18.13,18.17,72800.0,11.2237,11.2484,11.2237,11.2484,72800.0
2006-06-30 15:00:00,18.17,18.19,18.14,18.16,74600.0,11.2484,11.2608,11.2299,11.2423,74600.0
2006-06-30 15:30:00,18.16,18.2,18.11,18.16,185800.0,11.2423,11.267,11.2113,11.2423,185800.0
2006-07-03 09:30:00,18.18,18.22,17.96,17.97,184600.0,11.2546,11.2794,11.1184,11.1246,184600.0
2006-07-03 10:00:00,17.97,17.97,17.89,17.9,144000.0,11.1246,11.1246,11.0751,11.0813,144000.0
2006-07-03 10:30:00,17.89,17.97,17.88,17.89,148800.0,11.0751,11.1246,11.0689,11.0751,148800.0
2006-07-03 11:00:00,17.9,17.91,17.79,17.79,253700.0,11.0813,11.0875,11.0132,11.0132,253700.0
2006-07-03 11:30:00,17.8,17.89,17.8,17.89,93300.0,11.0194,11.0751,11.0194,11.0751,93300.0
2006-07-03 12:00:00,17.89,18.09,17.89,18.09,99100.0,11.0751,11.1989,11.0751,11.1989,99100.0
2006-07-03 12:30:00,18.08,18.18,18.07,18.15,126500.0,11.1927,11.2546,11.1865,11.2361,126500.0
2006-07-03 13:00:00,18.15,18.15,18.14,18.14,4600.0,11.2361,11.2361,11.2299,11.2299,4600.0
2006-07-03 13:30:00,18.14,18.14,18.14,18.14,0.0,11.2299,11.2299,11.2299,11.2299,0.0
2006-07-03 14:00:00,18.14,18.14,18.14,18.14,0.0,11.2299,11.2299,11.2299,11.2299,0.0
2006-07-03 14:30:00,18.14,18.14,18.14,18.14,0.0,11.2299,11.2299,11.2299,11.2299,0.0
2006-07-03 15:00:00,18.14,18.14,18.14,18.14,0.0,11.2299,11.2299,11.2299,11.2299,0.0
2006-07-03 15:30:00,18.14,18.14,18.14,18.14,0.0,11.2299,11.2299,11.2299,11.2299,0.0
2006-07-05 09:30:00,18.06,18.13,17.95,18.02,67000.0,11.1803,11.2237,11.1122,11.1556,67000.0
2006-07-05 10:00:00,18.04,18.05,17.95,17.97,44300.0,11.168,11.1742,11.1122,11.1246,44300.0
2006-07-05 10:30:00,17.97,17.98,17.84,17.84,53300.0,11.1246,11.1308,11.0441,11.0441,53300.0
2006-07-05 11:00:00,17.84,17.87,17.78,17.78,73400.0,11.0441,11.0627,11.007,11.007,73400.0
2006-07-05 11:30:00,17.78,17.8,17.76,17.78,67500.0,11.007,11.0194,10.9946,11.007,67500.0
2006-07-05 12:00:00,17.78,17.81,17.77,17.81,52500.0,11.007,11.0256,11.0008,11.0256,52500.0
2006-07-05 12:30:00,17.81,17.83,17.8,17.8,61900.0,11.0256,11.038,11.0194,11.0194,61900.0
2006-07-05 13:00:00,17.8,17.86,17.8,17.83,52400.0,11.0194,11.0565,11.0194,11.038,52400.0
2006-07-05 13:30:00,17.83,17.84,17.81,17.81,31000.0,11.038,11.0441,11.0256,11.0256,31000.0
2006-07-05 14:00:00,17.81,17.82,17.8,17.82,35800.0,11.0256,11.0318,11.0194,11.0318,35800.0
2006-07-05 14:30:00,17.81,17.89,17.81,17.84,91700.0,11.0256,11.0751,11.0256,11.0441,91700.0
2006-07-05 15:00:00,17.84,17.86,17.82,17.83,129700.0,11.0441,11.0565,11.0318,11.038,129700.0
2006-07-05 15:30:00,17.84,17.84,17.68,17.69,575400.0,11.0441,11.0441,10.9451,10.9513,575400.0
2006-07-06 09:30:00,17.1,17.28,16.65,17.19,713100.0,10.586,10.6975,10.3075,10.6418,713100.0
2006-07-06 10:00:00,17.18,17.39,17.16,17.35,319200.0,10.6356,10.7656,10.6232,10.7408,319200.0
2006-07-06 10:30:00,17.35,17.45,17.33,17.44,212200.0,10.7408,10.8027,10.7284,10.7965,212200.0
2006-07-06 11:00:00,17.45,17.47,17.33,17.45,183900.0,10.8027,10.8151,10.7284,10.8027,183900.0
2006-07-06 11:30:00,17.44,17.47,17.38,17.45,193400.0,10.7965,10.8151,10.7594,10.8027,193400.0
2006-07-06 12:00:00,17.45,17.47,17.38,17.42,145200.0,10.8027,10.8151,10.7594,10.7841,145200.0
2006-07-06 12:30:00,17.42,17.43,17.34,17.36,143800.0,10.7841,10.7903,10.7346,10.747,143800.0
2006-07-06 13:00:00,17.36,17.39,17.36,17.36,131000.0,10.747,10.7656,10.747,10.747,131000.0
2006-07-06 13:30:00,17.36,17.38,17.21,17.3,287900.0,10.747,10.7594,10.6541,10.7099,287900.0
2006-07-06 14:00:00,17.3,17.4,17.29,17.35,147900.0,10.7099,10.7718,10.7037,10.7408,147900.0
2006-07-06 14:30:00,17.35,17.37,17.31,17.31,168700.0,10.7408,10.7532,10.716,10.716,168700.0
2006-07-06 15:00:00,17.31,17.38,17.28,17.36,289900.0,10.716,10.7594,10.6975,10.747,289900.0
2006-07-06 15:30:00,17.36,17.38,17.34,17.36,199200.0,10.747,10.7594,10.7346,10.747,199200.0
2006-07-07 09:30:00,17.4,17.4,17.22,17.39,179900.0,10.7718,10.7718,10.6603,10.7656,179900.0
2006-07-07 10:00:00,17.38,17.38,17.3,17.31,73600.0,10.7594,10.7594,10.7099,10.716,73600.0
2006-07-07 10:30:00,17.3,17.32,17.24,17.26,65500.0,10.7099,10.7222,10.6727,10.6851,65500.0
2006-07-07 11:00:00,17.26,17.31,17.24,17.3,51100.0,10.6851,10.716,10.6727,10.7099,51100.0
2006-07-07 11:30:00,17.29,17.35,17.29,17.32,48100.0,10.7037,10.7408,10.7037,10.7222,48100.0
2006-07-07 12:00:00,17.32,17.36,17.31,17.36,46100.0,10.7222,10.747,10.716,10.747,46100.0
2006-07-07 12:30:00,17.36,17.38,17.32,17.32,33300.0,10.747,10.7594,10.7222,10.7222,33300.0
2006-07-07 13:00:00,17.34,17.34,17.24,17.29,77300.0,10.7346,10.7346,10.6727,10.7037,77300.0
2006-07-07 13:30:00,17.29,17.3,17.25,17.26,52600.0,10.7037,10.7099,10.6789,10.6851,52600.0
2006-07-07 14:00:00,17.26,17.28,17.19,17.19,129900.0,10.6851,10.6975,10.6418,10.6418,129900.0
2006-07-07 14:30:00,17.2,17.2,17.09,17.12,168800.0,10.6479,10.6479,10.5798,10.5984,168800.0
2006-07-07 15:00:00,17.11,17.17,17.1,17.14,180700.0,10.5922,10.6294,10.586,10.6108,180700.0
2006-07-07 15:30:00,17.13,17.2,17.12,17.18,166800.0,10.6046,10.6479,10.5984,10.6356,166800.0
2006-07-10 09:30:00,17.2,17.28,17.08,17.09,154600.0,10.6479,10.6975,10.5737,10.5798,154600.0
2006-07-10 10:00:00,17.09,17.22,17.09,17.22,91000.0,10.5798,10.6603,10.5798,10.6603,91000.0
2006-07-10 10:30:00,17.23,17.25,17.21,17.24,48700.0,10.6665,10.6789,10.6541,10.6727,48700.0
2006-07-10 11:00:00,17.25,17.25,17.21,17.22,55700.0,10.6789,10.6789,10.6541,10.6603,55700.0
2006-07-10 11:30:00,17.22,17.27,17.22,17.22,42900.0,10.6603,10.6913,10.6603,10.6603,42900.0
2006-07-10 12:00:00,17.23,17.23,17.18,17.18,69200.0,10.6665,10.6665,10.6356,10.6356,69200.0
2006-07-10 12:30:00,17.19,17.23,17.17,17.18,39700.0,10.6418,10.6665,10.6294,10.6356,39700.0
2006-07-10 13:00:00,17.18,17.21,17.16,17.18,36600.0,10.6356,10.6541,10.6232,10.6356,36600.0
2006-07-10 13:30:00,17.19,17.19,17.17,17.18,22900.0,10.6418,10.6418,10.6294,10.6356,22900.0
2006-07-10 14:00:00,17.19,17.19,17.11,17.12,57100.0,10.6418,10.6418,10.5922,10.5984,57100.0
2006-07-10 14:30:00,17.11,17.12,17.07,17.09,82700.0,10.5922,10.5984,10.5675,10.5798,82700.0
2006-07-10 15:00:00,17.1,17.1,17.06,17.09,123100.0,10.586,10.586,10.5613,10.5798,123100.0
2006-07-10 15:30:00,17.1,17.12,17.06,17.1,200400.0,10.586,10.5984,10.5613,10.586,200400.0
2006-07-11 09:30:00,17.11,17.17,17.02,17.17,98000.0,10.5922,10.6294,10.5365,10.6294,98000.0
2006-07-11 10:00:00,17.17,17.18,17.03,17.03,116200.0,10.6294,10.6356,10.5427,10.5427,116200.0
2006-07-11 10:30:00,17.03,17.03,16.95,16.98,70500.0,10.5427,10.5427,10.4932,10.5118,70500.0
2006-07-11 11:00:00,16.99,17.0,16.9,16.93,97200.0,10.5179,10.5241,10.4622,10.4808,97200.0
2006-07-11 11:30:00,16.93,16.95,16.86,16.9,156400.0,10.4808,10.4932,10.4375,10.4622,156400.0
2006-07-11 12:00:00,16.91,16.94,16.86,16.86,73300.0,10.4684,10.487,10.4375,10.4375,73300.0
2006-07-11 12:30:00,16.85,16.86,16.76,16.81,194700.0,10.4313,10.4375,10.3756,10.4065,194700.0
2006-07-11 13:00:00,16.81,16.86,16.78,16.84,87300.0,10.4065,10.4375,10.3879,10.4251,87300.0
2006-07-11 13:30:00,16.83,16.87,16.83,16.87,80500.0,10.4189,10.4437,10.4189,10.4437,80500.0
2006-07-11 14:00:00,16.86,16.93,16.86,16.91,118300.0,10.4375,10.4808,10.4375,10.4684,118300.0
2006-07-11 14:30:00,16.91,17.0,16.9,17.0,144900.0,10.4684,10.5241,10.4622,10.5241,144900.0
2006-07-11 15:00:00,17.0,17.0,16.87,16.99,214400.0,10.5241,10.5241,10.4437,10.5179,214400.0
2006-07-11 15:30:00,16.99,17.03,16.96,17.0,231700.0,10.5179,10.5427,10.4994,10.5241,231700.0
2006-07-12 09:30:00,17.0,17.04,16.93,17.0,112100.0,10.5241,10.5489,10.4808,10.5241,112100.0
2006-07-12 10:00:00,17.0,17.0,16.86,16.89,111700.0,10.5241,10.5241,10.4375,10.456,111700.0
2006-07-12 10:30:00,16.89,16.9,16.79,16.8,104700.0,10.456,10.4622,10.3941,10.4003,104700.0
2006-07-12 11:00:00,16.8,16.83,16.78,16.83,226900.0,10.4003,10.4189,10.3879,10.4189,226900.0
2006-07-12 11:30:00,16.84,16.88,16.81,16.86,76000.0,10.4251,10.4498,10.4065,10.4375,76000.0
2006-07-12 12:00:00,16.86,16.88,16.77,16.77,50400.0,10.4375,10.4498,10.3817,10.3817,50400.0
2006-07-12 12:30:00,16.78,16.79,16.75,16.78,67000.0,10.3879,10.3941,10.3694,10.3879,67000.0
2006-07-12 13:00:00,16.78,16.78,16.71,16.73,135800.0,10.3879,10.3879,10.3446,10.357,135800.0
2006-07-12 13:30:00,16.73,16.77,16.7,16.75,146800.0,10.357,10.3817,10.3384,10.3694,146800.0
2006-07-12 14:00:00,16.74,16.75,16.62,16.66,404500.0,10.3632,10.3694,10.2889,10.3137,404500.0
2006-07-12 14:30:00,16.66,16.73,16.6,16.61,209500.0,10.3137,10.357,10.2765,10.2827,209500.0
2006-07-12 15:00:00,16.6,16.65,16.59,16.64,202400.0,10.2765,10.3075,10.2703,10.3013,202400.0
2006-07-12 15:30:00,16.64,16.66,16.62,16.63,394900.0,10.3013,10.3137,10.2889,10.2951,394900.0
2006-07-13 09:30:00,16.66,16.83,16.57,16.59,172900.0,10.3137,10.4189,10.2579,10.2703,172900.0
2006-07-13 10:00:00,16.59,16.61,16.55,16.6,192100.0,10.2703,10.2827,10.2456,10.2765,192100.0
2006-07-13 10:30:00,16.6,16.67,16.6,16.66,120000.0,10.2765,10.3198,10.2765,10.3137,120000.0
2006-07-13 11:00:00,16.65,16.65,16.59,16.64,151000.0,10.3075,10.3075,10.2703,10.3013,151000.0
2006-07-13 11:30:00,16.64,16.65,16.58,16.59,133800.0,10.3013,10.3075,10.2641,10.2703,133800.0
2006-07-13 12:00:00,16.59,16.59,16.54,16.54,108000.0,10.2703,10.2703,10.2394,10.2394,108000.0
2006-07-13 12:30:00,16.54,16.57,16.52,16.57,77300.0,10.2394,10.2579,10.227,10.2579,77300.0
2006-07-13 13:00:00,16.57,16.6,16.56,16.59,38100.0,10.2579,10.2765,10.2517,10.2703,38100.0
2006-07-13 13:30:00,16.58,16.6,16.56,16.56,86000.0,10.2641,10.2765,10.2517,10.2517,86000.0
2006-07-13 14:00:00,16.55,16.56,16.53,16.54,86000.0,10.2456,10.2517,10.2332,10.2394,86000.0
2006-07-13 14:30:00,16.54,16.54,16.46,16.5,122700.0,10.2394,10.2394,10.1898,10.2146,122700.0
2006-07-13 15:00:00,16.5,16.5,16.46,16.49,99000.0,10.2146,10.2146,10.1898,10.2084,99000.0
2006-07-13 15:30:00,16.5,16.51,16.46,16.47,229500.0,10.2146,10.2208,10.1898,10.196,229500.0
2006-07-14 09:30:00,16.52,16.53,16.41,16.46,88200.0,10.227,10.2332,10.1589,10.1898,88200.0
2006-07-14 10:00:00,16.46,16.49,16.37,16.38,129600.0,10.1898,10.2084,10.1341,10.1403,129600.0
2006-07-14 10:30:00,16.39,16.48,16.38,16.44,121800.0,10.1465,10.2022,10.1403,10.1775,121800.0
2006-07-14 11:00:00,16.45,16.45,16.35,16.35,70600.0,10.1836,10.1836,10.1217,10.1217,70600.0
2006-07-14 11:30:00,16.35,16.38,16.31,16.35,85400.0,10.1217,10.1403,10.097,10.1217,85400.0
2006-07-14 12:00:00,16.36,16.42,16.35,16.38,62700.0,10.1279,10.1651,10.1217,10.1403,62700.0
2006-07-14 12:30:00,16.38,16.48,16.38,16.47,89400.0,10.1403,10.2022,10.1403,10.196,89400.0
2006-07-14 13:00:00,16.46,16.49,16.42,16.46,59500.0,10.1898,10.2084,10.1651,10.1898,59500.0
2006-07-14 13:30:00,16.46,16.51,16.44,16.48,52000.0,10.1898,10.2208,10.1775,10.2022,52000.0
2006-07-14 14:00:00,16.47,16.49,16.42,16.42,70300.0,10.196,10.2084,10.1651,10.1651,70300.0
2006-07-14 14:30:00,16.42,16.5,16.4,16.5,97300.0,10.1651,10.2146,10.1527,10.2146,97300.0
2006-07-14 15:00:00,16.49,16.51,16.46,16.5,167000.0,10.2084,10.2208,10.1898,10.2146,167000.0
2006-07-14 15:30:00,16.49,16.51,16.44,16.46,154100.0,10.2084,10.2208,10.1775,10.1898,154100.0
2006-07-17 09:30:00,16.49,16.55,16.41,16.45,60700.0,10.2084,10.2456,10.1589,10.1836,60700.0
2006-07-17 10:00:00,16.45,16.54,16.43,16.48,54300.0,10.1836,10.2394,10.1713,10.2022,54300.0
2006-07-17 10:30:00,16.46,16.47,16.38,16.42,56200.0,10.1898,10.196,10.1403,10.1651,56200.0
2006-07-17 11:00:00,16.43,16.5,16.4,16.49,51800.0,10.1713,10.2146,10.1527,10.2084,51800.0
2006-07-17 11:30:00,16.49,16.6,16.48,16.58,98800.0,10.2084,10.2765,10.2022,10.2641,98800.0
2006-07-17 12:00:00,16.58,16.61,16.58,16.6,86700.0,10.2641,10.2827,10.2641,10.2765,86700.0
2006-07-17 12:30:00,16.6,16.62,16.59,16.6,43600.0,10.2765,10.2889,10.2703,10.2765,43600.0
2006-07-17 13:00:00,16.61,16.65,16.6,16.63,60800.0,10.2827,10.3075,10.2765,10.2951,60800.0
2006-07-17 13:30:00,16.63,16.63,16.55,16.55,62400.0,10.2951,10.2951,10.2456,10.2456,62400.0
2006-07-17 14:00:00,16.55,16.58,16.52,16.54,68100.0,10.2456,10.2641,10.227,10.2394,68100.0
2006-07-17 14:30:00,16.55,16.55,16.44,16.47,123300.0,10.2456,10.2456,10.1775,10.196,123300.0
2006-07-17 15:00:00,16.47,16.5,16.42,16.42,57100.0,10.196,10.2146,10.1651,10.1651,57100.0
2006-07-17 15:30:00,16.42,16.45,16.41,16.42,160400.0,10.1651,10.1836,10.1589,10.1651,160400.0
2006-07-18 09:30:00,16.42,16.5,16.39,16.48,70300.0,10.1651,10.2146,10.1465,10.2022,70300.0
2006-07-18 10:00:00,16.48,16.64,16.43,16.62,292200.0,10.2022,10.3013,10.1713,10.2889,292200.0
2006-07-18 10:30:00,16.61,16.65,16.59,16.6,105400.0,10.2827,10.3075,10.2703,10.2765,105400.0
2006-07-18 11:00:00,16.6,16.6,16.48,16.52,67200.0,10.2765,10.2765,10.2022,10.227,67200.0
2006-07-18 11:30:00,16.52,16.59,16.51,16.59,62500.0,10.227,10.2703,10.2208,10.2703,62500.0
2006-07-18 12:00:00,16.58,16.59,16.55,16.57,40700.0,10.2641,10.2703,10.2456,10.2579,40700.0
2006-07-18 12:30:00,16.57,16.59,16.5,16.51,69200.0,10.2579,10.2703,10.2146,10.2208,69200.0
2006-07-18 13:00:00,16.51,16.51,16.39,16.4,66600.0,10.2208,10.2208,10.1465,10.1527,66600.0
2006-07-18 13:30:00,16.4,16.41,16.3,16.32,79800.0,10.1527,10.1589,10.0908,10.1032,79800.0
2006-07-18 14:00:00,16.31,16.43,16.31,16.43,123400.0,10.097,10.1713,10.097,10.1713,123400.0
2006-07-18 14:30:00,16.43,16.47,16.4,16.42,114800.0,10.1713,10.196,10.1527,10.1651,114800.0
2006-07-18 15:00:00,16.42,16.43,16.31,16.35,87500.0,10.1651,10.1713,10.097,10.1217,87500.0
2006-07-18 15:30:00,16.36,16.43,16.36,16.42,160200.0,10.1279,10.1713,10.1279,10.1651,160200.0
2006-07-19 09:30:00,16.46,16.62,16.46,16.61,55100.0,10.1898,10.2889,10.1898,10.2827,55100.0
2006-07-19 10:00:00,16.61,16.79,16.61,16.7,100900.0,10.2827,10.3941,10.2827,10.3384,100900.0
2006-07-19 10:30:00,16.7,16.92,16.7,16.9,111000.0,10.3384,10.4746,10.3384,10.4622,111000.0
2006-07-19 11:00:00,16.89,16.91,16.87,16.9,147600.0,10.456,10.4684,10.4437,10.4622,147600.0
2006-07-19 11:30:00,16.9,16.97,16.88,16.95,84300.0,10.4622,10.5056,10.4498,10.4932,84300.0
2006-07-19 12:00:00,16.94,16.97,16.91,16.94,73900.0,10.487,10.5056,10.4684,10.487,73900.0
2006-07-19 12:30:00,16.94,16.97,16.93,16.94,67400.0,10.487,10.5056,10.4808,10.487,67400.0
2006-07-19 13:00:00,16.94,16.94,16.85,16.86,186100.0,10.487,10.487,10.4313,10.4375,186100.0
2006-07-19 13:30:00,16.86,16.87,16.8,16.8,80400.0,10.4375,10.4437,10.4003,10.4003,80400.0
2006-07-19 14:00:00,16.81,16.88,16.8,16.85,76000.0,10.4065,10.4498,10.4003,10.4313,76000.0
2006-07-19 14:30:00,16.85,16.89,16.84,16.87,83400.0,10.4313,10.456,10.4251,10.4437,83400.0
2006-07-19 15:00:00,16.88,16.88,16.85,16.87,84100.0,10.4498,10.4498,10.4313,10.4437,84100.0
2006-07-19 15:30:00,16.88,16.92,16.87,16.89,260400.0,10.4498,10.4746,10.4437,10.456,260400.0
2006-07-20 09:30:00,16.89,17.01,16.88,16.92,65900.0,10.456,10.5303,10.4498,10.4746,65900.0
2006-07-20 10:00:00,16.93,17.03,16.93,16.99,72500.0,10.4808,10.5427,10.4808,10.5179,72500.0
2006-07-20 10:30:00,16.99,17.04,16.98,17.01,77500.0,10.5179,10.5489,10.5118,10.5303,77500.0
2006-07-20 11:00:00,17.01,17.02,16.96,16.99,68200.0,10.5303,10.5365,10.4994,10.5179,68200.0
2006-07-20 11:30:00,16.99,16.99,16.96,16.97,38200.0,10.5179,10.5179,10.4994,10.5056,38200.0
2006-07-20 12:00:00,16.97,17.01,16.96,16.99,38500.0,10.5056,10.5303,10.4994,10.5179,38500.0
2006-07-20 12:30:00,16.99,17.08,16.98,17.08,43000.0,10.5179,10.5737,10.5118,10.5737,43000.0
2006-07-20 13:00:00,17.08,17.1,17.04,17.05,33100.0,10.5737,10.586,10.5489,10.5551,33100.0
2006-07-20 13:30:00,17.05,17.06,17.01,17.04,44900.0,10.5551,10.5613,10.5303,10.5489,44900.0
2006-07-20 14:00:00,17.04,17.07,16.92,16.92,64500.0,10.5489,10.5675,10.4746,10.4746,64500.0
2006-07-20 14:30:00,16.91,16.96,16.88,16.88,79300.0,10.4684,10.4994,10.4498,10.4498,79300.0
2006-07-20 15:00:00,16.9,16.94,16.89,16.9,74400.0,10.4622,10.487,10.456,10.4622,74400.0
2006-07-20 15:30:00,16.9,16.94,16.86,16.86,109500.0,10.4622,10.487,10.4375,10.4375,109500.0
2006-07-21 09:30:00,16.9,16.94,16.88,16.92,277500.0,10.4622,10.487,10.4498,10.4746,277500.0
2006-07-21 10:00:00,16.9,16.94,16.87,16.89,108400.0,10.4622,10.487,10.4437,10.456,108400.0
2006-07-21 10:30:00,16.89,17.0,16.87,16.94,80900.0,10.456,10.5241,10.4437,10.487,80900.0
2006-07-21 11:00:00,16.94,16.97,16.87,16.87,52800.0,10.487,10.5056,10.4437,10.4437,52800.0
2006-07-21 11:30:00,16.88,16.89,16.84,16.85,159100.0,10.4498,10.456,10.4251,10.4313,159100.0
2006-07-21 12:00:00,16.86,16.87,16.8,16.85,268700.0,10.4375,10.4437,10.4003,10.4313,268700.0
2006-07-21 12:30:00,16.86,16.86,16.79,16.84,136300.0,10.4375,10.4375,10.3941,10.4251,136300.0
2006-07-21 13:00:00,16.84,16.87,16.83,16.85,57300.0,10.4251,10.4437,10.4189,10.4313,57300.0
2006-07-21 13:30:00,16.86,16.87,16.84,16.84,159200.0,10.4375,10.4437,10.4251,10.4251,159200.0
2006-07-21 14:00:00,16.84,16.85,16.8,16.84,91000.0,10.4251,10.4313,10.4003,10.4251,91000.0
2006-07-21 14:30:00,16.83,16.84,16.8,16.8,61100.0,10.4189,10.4251,10.4003,10.4003,61100.0
2006-07-21 15:00:00,16.8,16.84,16.79,16.81,43400.0,10.4003,10.4251,10.3941,10.4065,43400.0
2006-07-21 15:30:00,16.82,16.83,16.77,16.78,89000.0,10.4127,10.4189,10.3817,10.3879,89000.0
2006-07-24 09:30:00,16.83,16.91,16.78,16.82,131500.0,10.4189,10.4684,10.3879,10.4127,131500.0
2006-07-24 10:00:00,16.82,16.85,16.73,16.76,115200.0,10.4127,10.4313,10.357,10.3756,115200.0
2006-07-24 10:30:00,16.77,16.81,16.73,16.81,60400.0,10.3817,10.4065,10.357,10.4065,60400.0
2006-07-24 11:00:00,16.81,16.82,16.74,16.78,58200.0,10.4065,10.4127,10.3632,10.3879,58200.0
2006-07-24 11:30:00,16.78,16.8,16.72,16.74,55900.0,10.3879,10.4003,10.3508,10.3632,55900.0
2006-07-24 12:00:00,16.73,16.76,16.72,16.74,43800.0,10.357,10.3756,10.3508,10.3632,43800.0
2006-07-24 12:30:00,16.74,16.76,16.72,16.73,40300.0,10.3632,10.3756,10.3508,10.357,40300.0
2006-07-24 13:00:00,16.73,16.74,16.7,16.71,38100.0,10.357,10.3632,10.3384,10.3446,38100.0
2006-07-24 13:30:00,16.71,16.73,16.69,16.69,34600.0,10.3446,10.357,10.3322,10.3322,34600.0
2006-07-24 14:00:00,16.68,16.7,16.66,16.69,37500.0,10.326,10.3384,10.3137,10.3322,37500.0
2006-07-24 14:30:00,16.69,16.73,16.67,16.7,58900.0,10.3322,10.357,10.3198,10.3384,58900.0
2006-07-24 15:00:00,16.7,16.74,16.69,16.72,105600.0,10.3384,10.3632,10.3322,10.3508,105600.0
2006-07-24 15:30:00,16.73,16.74,16.65,16.69,194200.0,10.357,10.3632,10.3075,10.3322,194200.0
2006-07-25 09:30:00,16.74,16.8,16.58,16.62,144800.0,10.3632,10.4003,10.2641,10.2889,144800.0
2006-07-25 10:00:00,16.63,16.67,16.6,16.62,139800.0,10.2951,10.3198,10.2765,10.2889,139800.0
2006-07-25 10:30:00,16.63,16.64,16.57,16.59,172800.0,10.2951,10.3013,10.2579,10.2703,172800.0
2006-07-25 11:00:00,16.6,16.6,16.59,16.6,107100.0,10.2765,10.2765,10.2703,10.2765,107100.0
2006-07-25 11:30:00,16.6,16.6,16.58,16.6,102100.0,10.2765,10.2765,10.2641,10.2765,102100.0
2006-07-25 12:00:00,16.6,16.61,16.58,16.6,139200.0,10.2765,10.2827,10.2641,10.2765,139200.0
2006-07-25 12:30:00,16.59,16.61,16.58,16.6,105500.0,10.2703,10.2827,10.2641,10.2765,105500.0
2006-07-25 13:00:00,16.6,16.64,16.59,16.63,95300.0,10.2765,10.3013,10.2703,10.2951,95300.0
2006-07-25 13:30:00,16.62,16.63,16.57,16.6,97700.0,10.2889,10.2951,10.2579,10.2765,97700.0
2006-07-25 14:00:00,16.61,16.61,16.57,16.59,90600.0,10.2827,10.2827,10.2579,10.2703,90600.0
2006-07-25 14:30:00,16.58,16.61,16.54,16.6,91200.0,10.2641,10.2827,10.2394,10.2765,91200.0
2006-07-25 15:00:00,16.59,16.64,16.57,16.61,263400.0,10.2703,10.3013,10.2579,10.2827,263400.0
2006-07-25 15:30:00,16.61,16.65,16.59,16.62,292700.0,10.2827,10.3075,10.2703,10.2889,292700.0
2006-07-26 09:30:00,16.62,16.74,16.57,16.73,171100.0,10.2889,10.3632,10.2579,10.357,171100.0
2006-07-26 10:00:00,16.72,16.78,16.7,16.75,121800.0,10.3508,10.3879,10.3384,10.3694,121800.0
2006-07-26 10:30:00,16.75,16.77,16.72,16.76,126800.0,10.3694,10.3817,10.3508,10.3756,126800.0
2006-07-26 11:00:00,16.75,16.79,16.73,16.75,61400.0,10.3694,10.3941,10.357,10.3694,61400.0
2006-07-26 11:30:00,16.75,16.76,16.72,16.73,59200.0,10.3694,10.3756,10.3508,10.357,59200.0
2006-07-26 12:00:00,16.74,16.8,16.73,16.77,77100.0,10.3632,10.4003,10.357,10.3817,77100.0
2006-07-26 12:30:00,16.77,16.78,16.73,16.77,62400.0,10.3817,10.3879,10.357,10.3817,62400.0
2006-07-26 13:00:00,16.77,16.77,16.73,16.75,80300.0,10.3817,10.3817,10.357,10.3694,80300.0
2006-07-26 13:30:00,16.76,16.78,16.75,16.76,87900.0,10.3756,10.3879,10.3694,10.3756,87900.0
2006-07-26 14:00:00,16.76,16.78,16.74,16.76,156800.0,10.3756,10.3879,10.3632,10.3756,156800.0
2006-07-26 14:30:00,16.75,16.79,16.73,16.75,154000.0,10.3694,10.3941,10.357,10.3694,154000.0
2006-07-26 15:00:00,16.74,16.78,16.74,16.76,164200.0,10.3632,10.3879,10.3632,10.3756,164200.0
2006-07-26 15:30:00,16.76,16.78,16.73,16.75,294800.0,10.3756,10.3879,10.357,10.3694,294800.0
2006-07-27 09:30:00,16.68,16.7,16.55,16.57,311800.0,10.3734,10.3858,10.2926,10.305,311800.0
2006-07-27 10:00:00,16.57,16.6,16.48,16.5,79300.0,10.305,10.3236,10.249,10.2615,79300.0
2006-07-27 10:30:00,16.5,16.5,16.42,16.45,114400.0,10.2615,10.2615,10.2117,10.2304,114400.0
2006-07-27 11:00:00,16.45,16.46,16.42,16.44,89800.0,10.2304,10.2366,10.2117,10.2241,89800.0
2006-07-27 11:30:00,16.43,16.48,16.4,16.45,276600.0,10.2179,10.249,10.1993,10.2304,276600.0
2006-07-27 12:00:00,16.45,16.48,16.42,16.42,83500.0,10.2304,10.249,10.2117,10.2117,83500.0
2006-07-27 12:30:00,16.42,16.44,16.38,16.38,92300.0,10.2117,10.2241,10.1868,10.1868,92300.0
2006-07-27 13:00:00,16.38,16.4,16.38,16.4,62000.0,10.1868,10.1993,10.1868,10.1993,62000.0
2006-07-27 13:30:00,16.4,16.4,16.35,16.36,77400.0,10.1993,10.1993,10.1682,10.1744,77400.0
2006-07-27 14:00:00,16.36,16.37,16.32,16.37,107800.0,10.1744,10.1806,10.1495,10.1806,107800.0
2006-07-27 14:30:00,16.37,16.42,16.35,16.42,209000.0,10.1806,10.2117,10.1682,10.2117,209000.0
2006-07-27 15:00:00,16.41,16.43,16.36,16.4,255900.0,10.2055,10.2179,10.1744,10.1993,255900.0
2006-07-27 15:30:00,16.4,16.4,16.34,16.34,309500.0,10.1993,10.1993,10.162,10.162,309500.0
2006-07-28 09:30:00,16.39,16.48,16.36,16.43,153600.0,10.193,10.249,10.1744,10.2179,153600.0
2006-07-28 10:00:00,16.43,16.45,16.32,16.4,64200.0,10.2179,10.2304,10.1495,10.1993,64200.0
2006-07-28 10:30:00,16.4,16.47,16.39,16.47,64000.0,10.1993,10.2428,10.193,10.2428,64000.0
2006-07-28 11:00:00,16.45,16.5,16.41,16.44,95200.0,10.2304,10.2615,10.2055,10.2241,95200.0
2006-07-28 11:30:00,16.44,16.45,16.32,16.34,121500.0,10.2241,10.2304,10.1495,10.162,121500.0
2006-07-28 12:00:00,16.33,16.39,16.3,16.35,151900.0,10.1557,10.193,10.1371,10.1682,151900.0
2006-07-28 12:30:00,16.34,16.37,16.32,16.36,63300.0,10.162,10.1806,10.1495,10.1744,63300.0
2006-07-28 13:00:00,16.36,16.37,16.31,16.36,73100.0,10.1744,10.1806,10.1433,10.1744,73100.0
2006-07-28 13:30:00,16.36,16.38,16.32,16.34,120600.0,10.1744,10.1868,10.1495,10.162,120600.0
2006-07-28 14:00:00,16.33,16.35,16.3,16.32,95500.0,10.1557,10.1682,10.1371,10.1495,95500.0
2006-07-28 14:30:00,16.31,16.33,16.3,16.31,77100.0,10.1433,10.1557,10.1371,10.1433,77100.0
2006-07-28 15:00:00,16.31,16.31,16.29,16.3,74400.0,10.1433,10.1433,10.1309,10.1371,74400.0
2006-07-28 15:30:00,16.3,16.34,16.26,16.28,229700.0,10.1371,10.162,10.1122,10.1246,229700.0
2006-07-31 09:30:00,16.24,16.32,16.17,16.28,145400.0,10.0998,10.1495,10.0562,10.1246,145400.0
2006-07-31 10:00:00,16.27,16.33,16.26,16.29,129400.0,10.1184,10.1557,10.1122,10.1309,129400.0
2006-07-31 10:30:00,16.28,16.42,16.28,16.34,287400.0,10.1246,10.2117,10.1246,10.162,287400.0
2006-07-31 11:00:00,16.34,16.39,16.25,16.26,140300.0,10.162,10.193,10.106,10.1122,140300.0
2006-07-31 11:30:00,16.26,16.31,16.26,16.28,84100.0,10.1122,10.1433,10.1122,10.1246,84100.0
2006-07-31 12:00:00,16.28,16.28,16.2,16.21,140200.0,10.1246,10.1246,10.0749,10.0811,140200.0
2006-07-31 12:30:00,16.22,16.22,16.15,16.19,129500.0,10.0873,10.0873,10.0438,10.0687,129500.0
2006-07-31 13:00:00,16.19,16.23,16.19,16.23,153400.0,10.0687,10.0935,10.0687,10.0935,153400.0
2006-07-31 13:30:00,16.22,16.28,16.22,16.26,74800.0,10.0873,10.1246,10.0873,10.1122,74800.0
2006-07-31 14:00:00,16.26,16.27,16.25,16.27,97300.0,10.1122,10.1184,10.106,10.1184,97300.0
2006-07-31 14:30:00,16.27,16.28,16.23,16.24,110000.0,10.1184,10.1246,10.0935,10.0998,110000.0
2006-07-31 15:00:00,16.24,16.27,16.23,16.23,176900.0,10.0998,10.1184,10.0935,10.0935,176900.0
2006-07-31 15:30:00,16.23,16.24,16.2,16.23,190600.0,10.0935,10.0998,10.0749,10.0935,190600.0
2006-08-01 09:30:00,16.26,16.5,16.22,16.3,119400.0,10.1122,10.2615,10.0873,10.1371,119400.0
2006-08-01 10:00:00,16.29,16.45,16.21,16.35,226900.0,10.1309,10.2304,10.0811,10.1682,226900.0
2006-08-01 10:30:00,16.35,16.45,16.34,16.34,126300.0,10.1682,10.2304,10.162,10.162,126300.0
2006-08-01 11:00:00,16.34,16.5,16.33,16.47,178200.0,10.162,10.2615,10.1557,10.2428,178200.0
2006-08-01 11:30:00,16.47,16.51,16.43,16.5,122100.0,10.2428,10.2677,10.2179,10.2615,122100.0
2006-08-01 12:00:00,16.5,16.57,16.5,16.51,97600.0,10.2615,10.305,10.2615,10.2677,97600.0
2006-08-01 12:30:00,16.51,16.53,16.48,16.48,91000.0,10.2677,10.2801,10.249,10.249,91000.0
2006-08-01 13:00:00,16.48,16.55,16.42,16.47,292800.0,10.249,10.2926,10.2117,10.2428,292800.0
2006-08-01 13:30:00,16.47,16.53,16.43,16.48,160800.0,10.2428,10.2801,10.2179,10.249,160800.0
2006-08-01 14:00:00,16.48,16.56,16.47,16.53,172700.0,10.249,10.2988,10.2428,10.2801,172700.0
2006-08-01 14:30:00,16.52,16.52,16.46,16.46,62400.0,10.2739,10.2739,10.2366,10.2366,62400.0
2006-08-01 15:00:00,16.47,16.5,16.44,16.49,207700.0,10.2428,10.2615,10.2241,10.2552,207700.0
2006-08-01 15:30:00,16.5,16.59,16.49,16.57,205900.0,10.2615,10.3174,10.2552,10.305,205900.0
2006-08-02 09:30:00,16.64,16.69,16.5,16.58,75300.0,10.3485,10.3796,10.2615,10.3112,75300.0
2006-08-02 10:00:00,16.54,16.66,16.43,16.6,208900.0,10.2863,10.361,10.2179,10.3236,208900.0
2006-08-02 10:30:00,16.6,16.63,16.48,16.61,118000.0,10.3236,10.3423,10.249,10.3299,118000.0
2006-08-02 11:00:00,16.59,16.7,16.55,16.61,294700.0,10.3174,10.3858,10.2926,10.3299,294700.0
2006-08-02 11:30:00,16.61,16.83,16.61,16.81,95200.0,10.3299,10.4667,10.3299,10.4542,95200.0
2006-08-02 12:00:00,16.81,16.82,16.72,16.73,89800.0,10.4542,10.4605,10.3983,10.4045,89800.0
2006-08-02 12:30:00,16.74,16.74,16.67,16.7,49300.0,10.4107,10.4107,10.3672,10.3858,49300.0
2006-08-02 13:00:00,16.69,16.71,16.64,16.65,31200.0,10.3796,10.3921,10.3485,10.3547,31200.0
2006-08-02 13:30:00,16.65,16.69,16.65,16.67,51900.0,10.3547,10.3796,10.3547,10.3672,51900.0
2006-08-02 14:00:00,16.67,16.7,16.62,16.62,95300.0,10.3672,10.3858,10.3361,10.3361,95300.0
2006-08-02 14:30:00,16.62,16.63,16.54,16.54,99800.0,10.3361,10.3423,10.2863,10.2863,99800.0
2006-08-02 15:00:00,16.55,16.59,16.51,16.52,108700.0,10.2926,10.3174,10.2677,10.2739,108700.0
2006-08-02 15:30:00,16.52,16.61,16.52,16.6,173700.0,10.2739,10.3299,10.2739,10.3236,173700.0
2006-08-03 09:30:00,16.95,16.96,16.46,16.49,445900.0,10.5413,10.5475,10.2366,10.2552,445900.0
2006-08-03 10:00:00,16.49,16.74,16.45,16.65,620100.0,10.2552,10.4107,10.2304,10.3547,620100.0
2006-08-03 10:30:00,16.65,16.66,16.62,16.65,274400.0,10.3547,10.361,10.3361,10.3547,274400.0
2006-08-03 11:00:00,16.65,16.66,16.63,16.64,294400.0,10.3547,10.361,10.3423,10.3485,294400.0
2006-08-03 11:30:00,16.65,16.75,16.64,16.66,259500.0,10.3547,10.4169,10.3485,10.361,259500.0
2006-08-03 12:00:00,16.66,16.75,16.61,16.73,139400.0,10.361,10.4169,10.3299,10.4045,139400.0
2006-08-03 12:30:00,16.74,16.74,16.71,16.71,64700.0,10.4107,10.4107,10.3921,10.3921,64700.0
2006-08-03 13:00:00,16.72,16.72,16.7,16.71,67700.0,10.3983,10.3983,10.3858,10.3921,67700.0
2006-08-03 13:30:00,16.71,16.72,16.68,16.68,88700.0,10.3921,10.3983,10.3734,10.3734,88700.0
2006-08-03 14:00:00,16.68,16.73,16.6,16.66,1460000.0,10.3734,10.4045,10.3236,10.361,1460000.0
2006-08-03 14:30:00,16.66,16.7,16.6,16.68,312700.0,10.361,10.3858,10.3236,10.3734,312700.0
2006-08-03 15:00:00,16.69,16.71,16.66,16.7,310600.0,10.3796,10.3921,10.361,10.3858,310600.0
2006-08-03 15:30:00,16.69,16.69,16.62,16.66,190500.0,10.3796,10.3796,10.3361,10.361,190500.0
2006-08-04 09:30:00,16.8,16.9,16.75,16.82,193000.0,10.448,10.5102,10.4169,10.4605,193000.0
2006-08-04 10:00:00,16.82,16.89,16.76,16.77,130600.0,10.4605,10.504,10.4232,10.4294,130600.0
2006-08-04 10:30:00,16.77,16.81,16.72,16.78,269700.0,10.4294,10.4542,10.3983,10.4356,269700.0
2006-08-04 11:00:00,16.79,16.8,16.69,16.69,100400.0,10.4418,10.448,10.3796,10.3796,100400.0
2006-08-04 11:30:00,16.69,16.71,16.64,16.65,87100.0,10.3796,10.3921,10.3485,10.3547,87100.0
2006-08-04 12:00:00,16.65,16.71,16.65,16.7,69400.0,10.3547,10.3921,10.3547,10.3858,69400.0
2006-08-04 12:30:00,16.71,16.71,16.65,16.66,205600.0,10.3921,10.3921,10.3547,10.361,205600.0
2006-08-04 13:00:00,16.65,16.65,16.49,16.51,106600.0,10.3547,10.3547,10.2552,10.2677,106600.0
2006-08-04 13:30:00,16.51,16.53,16.4,16.4,119900.0,10.2677,10.2801,10.1993,10.1993,119900.0
2006-08-04 14:00:00,16.39,16.43,16.38,16.4,151100.0,10.193,10.2179,10.1868,10.1993,151100.0
2006-08-04 14:30:00,16.39,16.45,16.39,16.45,135200.0,10.193,10.2304,10.193,10.2304,135200.0
2006-08-04 15:00:00,16.45,16.54,16.42,16.53,191400.0,10.2304,10.2863,10.2117,10.2801,191400.0
2006-08-04 15:30:00,16.52,16.53,16.43,16.46,245500.0,10.2739,10.2801,10.2179,10.2366,245500.0
2006-08-07 09:30:00,16.48,16.48,16.3,16.39,159600.0,10.249,10.249,10.1371,10.193,159600.0
2006-08-07 10:00:00,16.41,16.42,16.36,16.4,113600.0,10.2055,10.2117,10.1744,10.1993,113600.0
2006-08-07 10:30:00,16.4,16.42,16.3,16.31,262100.0,10.1993,10.2117,10.1371,10.1433,262100.0
2006-08-07 11:00:00,16.33,16.34,16.25,16.26,142000.0,10.1557,10.162,10.106,10.1122,142000.0
2006-08-07 11:30:00,16.26,16.36,16.26,16.36,71200.0,10.1122,10.1744,10.1122,10.1744,71200.0
2006-08-07 12:00:00,16.35,16.39,16.35,16.37,82400.0,10.1682,10.193,10.1682,10.1806,82400.0
2006-08-07 12:30:00,16.37,16.42,16.36,16.37,98400.0,10.1806,10.2117,10.1744,10.1806,98400.0
2006-08-07 13:00:00,16.37,16.37,16.34,16.34,60400.0,10.1806,10.1806,10.162,10.162,60400.0
2006-08-07 13:30:00,16.34,16.36,16.3,16.31,84900.0,10.162,10.1744,10.1371,10.1433,84900.0
2006-08-07 14:00:00,16.31,16.37,16.31,16.32,86000.0,10.1433,10.1806,10.1433,10.1495,86000.0
2006-08-07 14:30:00,16.33,16.33,16.27,16.28,107200.0,10.1557,10.1557,10.1184,10.1246,107200.0
2006-08-07 15:00:00,16.27,16.29,16.24,16.25,156400.0,10.1184,10.1309,10.0998,10.106,156400.0
2006-08-07 15:30:00,16.26,16.31,16.24,16.28,207800.0,10.1122,10.1433,10.0998,10.1246,207800.0
2006-08-08 09:30:00,16.38,16.46,16.3,16.38,143900.0,10.1868,10.2366,10.1371,10.1868,143900.0
2006-08-08 10:00:00,16.38,16.41,16.37,16.37,121300.0,10.1868,10.2055,10.1806,10.1806,121300.0
2006-08-08 10:30:00,16.38,16.38,16.34,16.35,62900.0,10.1868,10.1868,10.162,10.1682,62900.0
2006-08-08 11:00:00,16.35,16.38,16.34,16.37,65200.0,10.1682,10.1868,10.162,10.1806,65200.0
2006-08-08 11:30:00,16.37,16.37,16.36,16.37,93800.0,10.1806,10.1806,10.1744,10.1806,93800.0
2006-08-08 12:00:00,16.37,16.37,16.36,16.37,52600.0,10.1806,10.1806,10.1744,10.1806,52600.0
2006-08-08 12:30:00,16.36,16.37,16.36,16.36,22200.0,10.1744,10.1806,10.1744,10.1744,22200.0
2006-08-08 13:00:00,16.37,16.37,16.34,16.35,72800.0,10.1806,10.1806,10.162,10.1682,72800.0
2006-08-08 13:30:00,16.35,16.35,16.31,16.32,56100.0,10.1682,10.1682,10.1433,10.1495,56100.0
2006-08-08 14:00:00,16.32,16.44,16.29,16.38,133700.0,10.1495,10.2241,10.1309,10.1868,133700.0
2006-08-08 14:30:00,16.38,16.38,16.27,16.27,157700.0,10.1868,10.1868,10.1184,10.1184,157700.0
2006-08-08 15:00:00,16.27,16.34,16.23,16.33,288800.0,10.1184,10.162,10.0935,10.1557,288800.0
2006-08-08 15:30:00,16.33,16.37,16.3,16.33,231500.0,10.1557,10.1806,10.1371,10.1557,231500.0
2006-08-09 09:30:00,16.6,16.76,16.59,16.75,202800.0,10.3236,10.4232,10.3174,10.4169,202800.0
2006-08-09 10:00:00,16.75,16.86,16.69,16.8,147800.0,10.4169,10.4853,10.3796,10.448,147800.0
2006-08-09 10:30:00,16.8,17.01,16.79,17.0,250800.0,10.448,10.5786,10.4418,10.5724,250800.0
2006-08-09 11:00:00,17.0,17.05,16.95,16.95,333800.0,10.5724,10.6035,10.5413,10.5413,333800.0
2006-08-09 11:30:00,16.95,17.31,16.94,17.26,568000.0,10.5413,10.7652,10.5351,10.7341,568000.0
2006-08-09 12:00:00,17.26,17.26,17.13,17.14,137200.0,10.7341,10.7341,10.6533,10.6595,137200.0
2006-08-09 12:30:00,17.14,17.15,17.1,17.1,153000.0,10.6595,10.6657,10.6346,10.6346,153000.0
2006-08-09 13:00:00,17.11,17.11,16.96,16.96,311900.0,10.6408,10.6408,10.5475,10.5475,311900.0
2006-08-09 13:30:00,16.97,16.99,16.95,16.99,361400.0,10.5538,10.5662,10.5413,10.5662,361400.0
2006-08-09 14:00:00,17.0,17.16,16.98,17.13,241900.0,10.5724,10.6719,10.56,10.6533,241900.0
2006-08-09 14:30:00,17.14,17.2,17.14,17.18,323700.0,10.6595,10.6968,10.6595,10.6844,323700.0
2006-08-09 15:00:00,17.19,17.2,17.03,17.04,427700.0,10.6906,10.6968,10.5911,10.5973,427700.0
2006-08-09 15:30:00,17.03,17.06,16.86,16.9,838700.0,10.5911,10.6097,10.4853,10.5102,838700.0
2006-08-10 09:30:00,16.9,16.9,16.78,16.83,248500.0,10.5102,10.5102,10.4356,10.4667,248500.0
2006-08-10 10:00:00,16.84,16.93,16.82,16.93,136400.0,10.4729,10.5289,10.4605,10.5289,136400.0
2006-08-10 10:30:00,16.93,16.97,16.89,16.96,88100.0,10.5289,10.5538,10.504,10.5475,88100.0
2006-08-10 11:00:00,16.97,17.06,16.95,17.01,112600.0,10.5538,10.6097,10.5413,10.5786,112600.0
2006-08-10 11:30:00,17.01,17.06,16.99,17.04,199800.0,10.5786,10.6097,10.5662,10.5973,199800.0
2006-08-10 12:00:00,17.05,17.06,17.03,17.05,52100.0,10.6035,10.6097,10.5911,10.6035,52100.0
2006-08-10 12:30:00,17.06,17.07,17.04,17.06,42400.0,10.6097,10.6159,10.5973,10.6097,42400.0
2006-08-10 13:00:00,17.06,17.12,17.04,17.1,83300.0,10.6097,10.647,10.5973,10.6346,83300.0
2006-08-10 13:30:00,17.11,17.16,17.1,17.13,76100.0,10.6408,10.6719,10.6346,10.6533,76100.0
2006-08-10 14:00:00,17.13,17.22,17.13,17.21,127900.0,10.6533,10.7092,10.6533,10.703,127900.0
2006-08-10 14:30:00,17.21,17.22,17.18,17.19,159100.0,10.703,10.7092,10.6844,10.6906,159100.0
2006-08-10 15:00:00,17.2,17.2,17.14,17.14,161800.0,10.6968,10.6968,10.6595,10.6595,161800.0
2006-08-10 15:30:00,17.15,17.18,17.14,17.14,213400.0,10.6657,10.6844,10.6595,10.6595,213400.0
2006-08-11 09:30:00,17.08,17.15,17.03,17.09,89000.0,10.6222,10.6657,10.5911,10.6284,89000.0
2006-08-11 10:00:00,17.09,17.16,17.08,17.14,77200.0,10.6284,10.6719,10.6222,10.6595,77200.0
2006-08-11 10:30:00,17.15,17.18,17.13,17.14,316600.0,10.6657,10.6844,10.6533,10.6595,316600.0
2006-08-11 11:00:00,17.14,17.14,17.04,17.05,101800.0,10.6595,10.6595,10.5973,10.6035,101800.0
2006-08-11 11:30:00,17.05,17.06,16.98,17.0,106800.0,10.6035,10.6097,10.56,10.5724,106800.0
2006-08-11 12:00:00,17.0,17.01,16.98,16.99,165300.0,10.5724,10.5786,10.56,10.5662,165300.0
2006-08-11 12:30:00,16.99,17.01,16.98,17.0,109500.0,10.5662,10.5786,10.56,10.5724,109500.0
2006-08-11 13:00:00,17.0,17.01,16.97,16.98,90300.0,10.5724,10.5786,10.5538,10.56,90300.0
2006-08-11 13:30:00,16.97,16.99,16.9,16.97,200400.0,10.5538,10.5662,10.5102,10.5538,200400.0
2006-08-11 14:00:00,16.97,16.98,16.95,16.95,73700.0,10.5538,10.56,10.5413,10.5413,73700.0
2006-08-11 14:30:00,16.95,16.96,16.9,16.92,123300.0,10.5413,10.5475,10.5102,10.5227,123300.0
2006-08-11 15:00:00,16.91,16.95,16.89,16.93,77300.0,10.5164,10.5413,10.504,10.5289,77300.0
2006-08-11 15:30:00,16.92,17.04,16.92,17.04,310300.0,10.5227,10.5973,10.5227,10.5973,310300.0
2006-08-14 09:30:00,17.19,17.33,17.09,17.09,101800.0,10.6906,10.7776,10.6284,10.6284,101800.0
2006-08-14 10:00:00,17.11,17.19,17.07,17.18,95500.0,10.6408,10.6906,10.6159,10.6844,95500.0
2006-08-14 10:30:00,17.17,17.2,17.13,17.15,85600.0,10.6781,10.6968,10.6533,10.6657,85600.0
2006-08-14 11:00:00,17.14,17.15,17.08,17.1,96800.0,10.6595,10.6657,10.6222,10.6346,96800.0
2006-08-14 11:30:00,17.09,17.11,17.07,17.08,158100.0,10.6284,10.6408,10.6159,10.6222,158100.0
2006-08-14 12:00:00,17.09,17.16,17.08,17.1,117700.0,10.6284,10.6719,10.6222,10.6346,117700.0
2006-08-14 12:30:00,17.1,17.11,17.06,17.09,67500.0,10.6346,10.6408,10.6097,10.6284,67500.0
2006-08-14 13:00:00,17.08,17.1,17.07,17.08,56600.0,10.6222,10.6346,10.6159,10.6222,56600.0
2006-08-14 13:30:00,17.08,17.08,17.0,17.01,113200.0,10.6222,10.6222,10.5724,10.5786,113200.0
2006-08-14 14:00:00,17.01,17.01,16.97,16.98,160700.0,10.5786,10.5786,10.5538,10.56,160700.0
2006-08-14 14:30:00,16.98,17.02,16.9,16.9,131100.0,10.56,10.5848,10.5102,10.5102,131100.0
2006-08-14 15:00:00,16.9,16.96,16.87,16.94,168600.0,10.5102,10.5475,10.4916,10.5351,168600.0
2006-08-14 15:30:00,16.94,16.95,16.88,16.92,229200.0,10.5351,10.5413,10.4978,10.5227,229200.0
2006-08-15 09:30:00,17.34,17.46,17.29,17.43,286100.0,10.7839,10.8585,10.7528,10.8398,286100.0
2006-08-15 10:00:00,17.43,17.5,17.36,17.45,214900.0,10.8398,10.8834,10.7963,10.8523,214900.0
2006-08-15 10:30:00,17.45,17.59,17.42,17.58,206300.0,10.8523,10.9393,10.8336,10.9331,206300.0
2006-08-15 11:00:00,17.58,17.69,17.58,17.64,159400.0,10.9331,11.0015,10.9331,10.9704,159400.0
2006-08-15 11:30:00,17.65,17.68,17.58,17.58,155700.0,10.9766,10.9953,10.9331,10.9331,155700.0
2006-08-15 12:00:00,17.58,17.64,17.58,17.64,93000.0,10.9331,10.9704,10.9331,10.9704,93000.0
2006-08-15 12:30:00,17.64,17.65,17.62,17.63,56200.0,10.9704,10.9766,10.958,10.9642,56200.0
2006-08-15 13:00:00,17.63,17.63,17.51,17.53,96200.0,10.9642,10.9642,10.8896,10.902,96200.0
2006-08-15 13:30:00,17.53,17.55,17.46,17.49,107900.0,10.902,10.9145,10.8585,10.8771,107900.0
2006-08-15 14:00:00,17.48,17.56,17.47,17.55,180800.0,10.8709,10.9207,10.8647,10.9145,180800.0
2006-08-15 14:30:00,17.54,17.67,17.54,17.63,189100.0,10.9082,10.9891,10.9082,10.9642,189100.0
2006-08-15 15:00:00,17.63,17.64,17.6,17.63,120900.0,10.9642,10.9704,10.9456,10.9642,120900.0
2006-08-15 15:30:00,17.64,17.64,17.54,17.57,346800.0,10.9704,10.9704,10.9082,10.9269,346800.0
2006-08-16 09:30:00,17.62,17.77,17.62,17.76,80800.0,10.958,11.0513,10.958,11.0451,80800.0
2006-08-16 10:00:00,17.75,17.78,17.72,17.75,56800.0,11.0388,11.0575,11.0202,11.0388,56800.0
2006-08-16 10:30:00,17.76,17.85,17.75,17.82,98100.0,11.0451,11.101,11.0388,11.0824,98100.0
2006-08-16 11:00:00,17.82,17.82,17.78,17.78,80100.0,11.0824,11.0824,11.0575,11.0575,80100.0
2006-08-16 11:30:00,17.79,17.8,17.76,17.78,98000.0,11.0637,11.0699,11.0451,11.0575,98000.0
2006-08-16 12:00:00,17.79,17.81,17.76,17.79,168700.0,11.0637,11.0762,11.0451,11.0637,168700.0
2006-08-16 12:30:00,17.79,17.81,17.75,17.78,99700.0,11.0637,11.0762,11.0388,11.0575,99700.0
2006-08-16 13:00:00,17.77,17.79,17.76,17.78,54300.0,11.0513,11.0637,11.0451,11.0575,54300.0
2006-08-16 13:30:00,17.78,17.8,17.76,17.77,72600.0,11.0575,11.0699,11.0451,11.0513,72600.0
2006-08-16 14:00:00,17.78,17.8,17.78,17.79,73000.0,11.0575,11.0699,11.0575,11.0637,73000.0
2006-08-16 14:30:00,17.79,17.92,17.79,17.92,138200.0,11.0637,11.1446,11.0637,11.1446,138200.0
2006-08-16 15:00:00,17.92,17.93,17.88,17.92,159700.0,11.1446,11.1508,11.1197,11.1446,159700.0
2006-08-16 15:30:00,17.91,17.93,17.9,17.92,179400.0,11.1383,11.1508,11.1321,11.1446,179400.0
2006-08-17 09:30:00,17.94,18.0,17.92,17.98,71000.0,11.157,11.1943,11.1446,11.1819,71000.0
2006-08-17 10:00:00,17.99,18.09,17.97,18.07,104000.0,11.1881,11.2503,11.1757,11.2378,104000.0
2006-08-17 10:30:00,18.06,18.14,18.05,18.13,133100.0,11.2316,11.2814,11.2254,11.2752,133100.0
2006-08-17 11:00:00,18.12,18.15,18.11,18.13,96300.0,11.2689,11.2876,11.2627,11.2752,96300.0
2006-08-17 11:30:00,18.13,18.13,18.1,18.12,57100.0,11.2752,11.2752,11.2565,11.2689,57100.0
2006-08-17 12:00:00,18.11,18.15,18.11,18.14,54900.0,11.2627,11.2876,11.2627,11.2814,54900.0
2006-08-17 12:30:00,18.15,18.17,18.13,18.17,69400.0,11.2876,11.3,11.2752,11.3,69400.0
2006-08-17 13:00:00,18.16,18.18,18.16,18.17,82200.0,11.2938,11.3063,11.2938,11.3,82200.0
2006-08-17 13:30:00,18.18,18.18,18.16,18.17,78200.0,11.3063,11.3063,11.2938,11.3,78200.0
2006-08-17 14:00:00,18.17,18.19,18.15,18.16,105500.0,11.3,11.3125,11.2876,11.2938,105500.0
2006-08-17 14:30:00,18.16,18.17,18.13,18.16,60100.0,11.2938,11.3,11.2752,11.2938,60100.0
2006-08-17 15:00:00,18.16,18.2,18.15,18.18,100500.0,11.2938,11.3187,11.2876,11.3063,100500.0
2006-08-17 15:30:00,18.18,18.22,18.17,18.2,182400.0,11.3063,11.3311,11.3,11.3187,182400.0
2006-08-18 09:30:00,18.23,18.25,18.03,18.09,197800.0,11.3374,11.3498,11.213,11.2503,197800.0
2006-08-18 10:00:00,18.09,18.12,18.06,18.12,42600.0,11.2503,11.2689,11.2316,11.2689,42600.0
2006-08-18 10:30:00,18.12,18.18,18.1,18.16,54400.0,11.2689,11.3063,11.2565,11.2938,54400.0
2006-08-18 11:00:00,18.16,18.2,18.15,18.15,61300.0,11.2938,11.3187,11.2876,11.2876,61300.0
2006-08-18 11:30:00,18.15,18.18,18.13,18.18,30200.0,11.2876,11.3063,11.2752,11.3063,30200.0
2006-08-18 12:00:00,18.18,18.18,18.16,18.17,63500.0,11.3063,11.3063,11.2938,11.3,63500.0
2006-08-18 12:30:00,18.18,18.19,18.13,18.15,54000.0,11.3063,11.3125,11.2752,11.2876,54000.0
2006-08-18 13:00:00,18.15,18.21,18.14,18.15,449000.0,11.2876,11.3249,11.2814,11.2876,449000.0
2006-08-18 13:30:00,18.15,18.18,18.15,18.18,205100.0,11.2876,11.3063,11.2876,11.3063,205100.0
2006-08-18 14:00:00,18.17,18.2,18.16,18.19,81300.0,11.3,11.3187,11.2938,11.3125,81300.0
2006-08-18 14:30:00,18.19,18.2,18.18,18.18,32100.0,11.3125,11.3187,11.3063,11.3063,32100.0
2006-08-18 15:00:00,18.18,18.19,18.17,18.19,274100.0,11.3063,11.3125,11.3,11.3125,274100.0
2006-08-18 15:30:00,18.18,18.2,18.16,18.17,280400.0,11.3063,11.3187,11.2938,11.3,280400.0
2006-08-21 09:30:00,18.18,18.22,18.08,18.12,51100.0,11.3063,11.3311,11.2441,11.2689,51100.0
2006-08-21 10:00:00,18.13,18.14,18.1,18.1,33400.0,11.2752,11.2814,11.2565,11.2565,33400.0
2006-08-21 10:30:00,18.11,18.14,18.09,18.13,34600.0,11.2627,11.2814,11.2503,11.2752,34600.0
2006-08-21 11:00:00,18.12,18.18,18.12,18.18,60900.0,11.2689,11.3063,11.2689,11.3063,60900.0
2006-08-21 11:30:00,18.18,18.2,18.17,18.19,69200.0,11.3063,11.3187,11.3,11.3125,69200.0
2006-08-21 12:00:00,18.19,18.21,18.18,18.2,60200.0,11.3125,11.3249,11.3063,11.3187,60200.0
2006-08-21 12:30:00,18.2,18.21,18.19,18.21,66200.0,11.3187,11.3249,11.3125,11.3249,66200.0
2006-08-21 13:00:00,18.2,18.22,18.19,18.19,90500.0,11.3187,11.3311,11.3125,11.3125,90500.0
2006-08-21 13:30:00,18.19,18.21,18.16,18.17,98500.0,11.3125,11.3249,11.2938,11.3,98500.0
2006-08-21 14:00:00,18.16,18.17,18.16,18.16,56000.0,11.2938,11.3,11.2938,11.2938,56000.0
2006-08-21 14:30:00,18.16,18.17,18.14,18.14,67100.0,11.2938,11.3,11.2814,11.2814,67100.0
2006-08-21 15:00:00,18.14,18.16,18.14,18.16,133000.0,11.2814,11.2938,11.2814,11.2938,133000.0
2006-08-21 15:30:00,18.16,18.21,18.15,18.2,269600.0,11.2938,11.3249,11.2876,11.3187,269600.0
2006-08-22 09:30:00,18.19,18.23,18.13,18.2,71100.0,11.3125,11.3374,11.2752,11.3187,71100.0
2006-08-22 10:00:00,18.21,18.24,18.18,18.22,89400.0,11.3249,11.3436,11.3063,11.3311,89400.0
2006-08-22 10:30:00,18.22,18.24,18.2,18.23,155900.0,11.3311,11.3436,11.3187,11.3374,155900.0
2006-08-22 11:00:00,18.22,18.27,18.22,18.25,139800.0,11.3311,11.3622,11.3311,11.3498,139800.0
2006-08-22 11:30:00,18.24,18.26,18.23,18.23,45300.0,11.3436,11.356,11.3374,11.3374,45300.0
2006-08-22 12:00:00,18.24,18.28,18.23,18.28,107200.0,11.3436,11.3684,11.3374,11.3684,107200.0
2006-08-22 12:30:00,18.27,18.32,18.27,18.3,96000.0,11.3622,11.3933,11.3622,11.3809,96000.0
2006-08-22 13:00:00,18.3,18.3,18.25,18.25,103100.0,11.3809,11.3809,11.3498,11.3498,103100.0
2006-08-22 13:30:00,18.26,18.28,18.23,18.26,162100.0,11.356,11.3684,11.3374,11.356,162100.0
2006-08-22 14:00:00,18.25,18.26,18.19,18.19,103400.0,11.3498,11.356,11.3125,11.3125,103400.0
2006-08-22 14:30:00,18.19,18.21,18.14,18.2,129700.0,11.3125,11.3249,11.2814,11.3187,129700.0
2006-08-22 15:00:00,18.2,18.27,18.19,18.25,120200.0,11.3187,11.3622,11.3125,11.3498,120200.0
2006-08-22 15:30:00,18.25,18.28,18.24,18.27,223200.0,11.3498,11.3684,11.3436,11.3622,223200.0
2006-08-23 09:30:00,18.28,18.34,18.25,18.32,91400.0,11.3684,11.4058,11.3498,11.3933,91400.0
2006-08-23 10:00:00,18.33,18.38,18.3,18.3,153500.0,11.3995,11.4306,11.3809,11.3809,153500.0
2006-08-23 10:30:00,18.3,18.31,18.28,18.29,66400.0,11.3809,11.3871,11.3684,11.3747,66400.0
2006-08-23 11:00:00,18.28,18.3,18.23,18.27,72300.0,11.3684,11.3809,11.3374,11.3622,72300.0
2006-08-23 11:30:00,18.26,18.27,18.21,18.21,58400.0,11.356,11.3622,11.3249,11.3249,58400.0
2006-08-23 12:00:00,18.22,18.25,18.2,18.2,68600.0,11.3311,11.3498,11.3187,11.3187,68600.0
2006-08-23 12:30:00,18.2,18.25,18.19,18.24,46400.0,11.3187,11.3498,11.3125,11.3436,46400.0
2006-08-23 13:00:00,18.24,18.24,18.23,18.23,34500.0,11.3436,11.3436,11.3374,11.3374,34500.0
2006-08-23 13:30:00,18.24,18.25,18.2,18.23,53000.0,11.3436,11.3498,11.3187,11.3374,53000.0
2006-08-23 14:00:00,18.23,18.26,18.21,18.25,104900.0,11.3374,11.356,11.3249,11.3498,104900.0
2006-08-23 14:30:00,18.24,18.3,18.24,18.29,93700.0,11.3436,11.3809,11.3436,11.3747,93700.0
2006-08-23 15:00:00,18.29,18.31,18.27,18.3,98600.0,11.3747,11.3871,11.3622,11.3809,98600.0
2006-08-23 15:30:00,18.31,18.37,18.3,18.36,153600.0,11.3871,11.4244,11.3809,11.4182,153600.0
2006-08-24 09:30:00,18.46,18.5,18.41,18.48,93700.0,11.4804,11.5053,11.4493,11.4928,93700.0
2006-08-24 10:00:00,18.48,18.5,18.44,18.49,74800.0,11.4928,11.5053,11.468,11.499,74800.0
2006-08-24 10:30:00,18.49,18.5,18.45,18.47,61600.0,11.499,11.5053,11.4742,11.4866,61600.0
2006-08-24 11:00:00,18.47,18.48,18.43,18.45,55000.0,11.4866,11.4928,11.4617,11.4742,55000.0
2006-08-24 11:30:00,18.44,18.47,18.43,18.46,76600.0,11.468,11.4866,11.4617,11.4804,76600.0
2006-08-24 12:00:00,18.45,18.48,18.44,18.47,86000.0,11.4742,11.4928,11.468,11.4866,86000.0
2006-08-24 12:30:00,18.47,18.48,18.45,18.45,55500.0,11.4866,11.4928,11.4742,11.4742,55500.0
2006-08-24 13:00:00,18.46,18.48,18.43,18.45,75100.0,11.4804,11.4928,11.4617,11.4742,75100.0
2006-08-24 13:30:00,18.46,18.5,18.44,18.49,68900.0,11.4804,11.5053,11.468,11.499,68900.0
2006-08-24 14:00:00,18.5,18.51,18.47,18.47,113200.0,11.5053,11.5115,11.4866,11.4866,113200.0
2006-08-24 14:30:00,18.47,18.5,18.45,18.48,112700.0,11.4866,11.5053,11.4742,11.4928,112700.0
2006-08-24 15:00:00,18.47,18.49,18.45,18.47,174300.0,11.4866,11.499,11.4742,11.4866,174300.0
2006-08-24 15:30:00,18.46,18.51,18.46,18.5,460100.0,11.4804,11.5115,11.4804,11.5053,460100.0
2006-08-25 09:30:00,18.5,18.51,18.39,18.45,90600.0,11.5053,11.5115,11.4369,11.4742,90600.0
2006-08-25 10:00:00,18.45,18.52,18.44,18.5,117000.0,11.4742,11.5177,11.468,11.5053,117000.0
2006-08-25 10:30:00,18.49,18.55,18.48,18.49,134700.0,11.499,11.5364,11.4928,11.499,134700.0
2006-08-25 11:00:00,18.48,18.5,18.46,18.47,55400.0,11.4928,11.5053,11.4804,11.4866,55400.0
2006-08-25 11:30:00,18.47,18.47,18.42,18.43,55600.0,11.4866,11.4866,11.4555,11.4617,55600.0
2006-08-25 12:00:00,18.44,18.47,18.42,18.47,57000.0,11.468,11.4866,11.4555,11.4866,57000.0
2006-08-25 12:30:00,18.47,18.48,18.46,18.48,60900.0,11.4866,11.4928,11.4804,11.4928,60900.0
2006-08-25 13:00:00,18.47,18.48,18.44,18.46,59100.0,11.4866,11.4928,11.468,11.4804,59100.0
2006-08-25 13:30:00,18.48,18.48,18.44,18.44,96900.0,11.4928,11.4928,11.468,11.468,96900.0
2006-08-25 14:00:00,18.45,18.48,18.43,18.44,75400.0,11.4742,11.4928,11.4617,11.468,75400.0
2006-08-25 14:30:00,18.44,18.45,18.42,18.45,70800.0,11.468,11.4742,11.4555,11.4742,70800.0
2006-08-25 15:00:00,18.45,18.53,18.44,18.51,198200.0,11.4742,11.5239,11.468,11.5115,198200.0
2006-08-25 15:30:00,18.51,18.56,18.48,18.52,235700.0,11.5115,11.5426,11.4928,11.5177,235700.0
2006-08-28 09:30:00,18.56,18.7,18.52,18.64,79700.0,11.5426,11.6296,11.5177,11.5923,79700.0
2006-08-28 10:00:00,18.64,18.66,18.57,18.64,46000.0,11.5923,11.6048,11.5488,11.5923,46000.0
2006-08-28 10:30:00,18.65,18.66,18.6,18.63,78700.0,11.5986,11.6048,11.5675,11.5861,78700.0
2006-08-28 11:00:00,18.63,18.65,18.59,18.6,89900.0,11.5861,11.5986,11.5612,11.5675,89900.0
2006-08-28 11:30:00,18.61,18.63,18.58,18.6,78700.0,11.5737,11.5861,11.555,11.5675,78700.0
2006-08-28 12:00:00,18.6,18.66,18.59,18.66,68900.0,11.5675,11.6048,11.5612,11.6048,68900.0
2006-08-28 12:30:00,18.66,18.72,18.66,18.69,49300.0,11.6048,11.6421,11.6048,11.6234,49300.0
2006-08-28 13:00:00,18.68,18.76,18.66,18.76,76900.0,11.6172,11.667,11.6048,11.667,76900.0
2006-08-28 13:30:00,18.76,18.8,18.71,18.8,150000.0,11.667,11.6918,11.6359,11.6918,150000.0
2006-08-28 14:00:00,18.81,18.85,18.8,18.83,157700.0,11.6981,11.7229,11.6918,11.7105,157700.0
2006-08-28 14:30:00,18.82,18.83,18.78,18.79,97900.0,11.7043,11.7105,11.6794,11.6856,97900.0
2006-08-28 15:00:00,18.79,18.79,18.74,18.75,90600.0,11.6856,11.6856,11.6545,11.6607,90600.0
2006-08-28 15:30:00,18.75,18.76,18.72,18.75,176900.0,11.6607,11.667,11.6421,11.6607,176900.0
2006-08-29 09:30:00,18.82,18.86,18.68,18.69,88600.0,11.7043,11.7292,11.6172,11.6234,88600.0
2006-08-29 10:00:00,18.7,18.71,18.65,18.68,55300.0,11.6296,11.6359,11.5986,11.6172,55300.0
2006-08-29 10:30:00,18.69,18.82,18.69,18.81,51800.0,11.6234,11.7043,11.6234,11.6981,51800.0
2006-08-29 11:00:00,18.81,18.85,18.81,18.82,228100.0,11.6981,11.7229,11.6981,11.7043,228100.0
2006-08-29 11:30:00,18.81,18.82,18.77,18.79,65700.0,11.6981,11.7043,11.6732,11.6856,65700.0
2006-08-29 12:00:00,18.79,18.79,18.78,18.78,26000.0,11.6856,11.6856,11.6794,11.6794,26000.0
2006-08-29 12:30:00,18.78,18.8,18.77,18.8,43400.0,11.6794,11.6918,11.6732,11.6918,43400.0
2006-08-29 13:00:00,18.8,18.83,18.8,18.82,35500.0,11.6918,11.7105,11.6918,11.7043,35500.0
2006-08-29 13:30:00,18.82,18.83,18.82,18.82,56200.0,11.7043,11.7105,11.7043,11.7043,56200.0
2006-08-29 14:00:00,18.82,18.85,18.8,18.84,80100.0,11.7043,11.7229,11.6918,11.7167,80100.0
2006-08-29 14:30:00,18.83,18.89,18.82,18.88,144300.0,11.7105,11.7478,11.7043,11.7416,144300.0
2006-08-29 15:00:00,18.88,18.9,18.88,18.89,72800.0,11.7416,11.754,11.7416,11.7478,72800.0
2006-08-29 15:30:00,18.89,18.9,18.86,18.87,426800.0,11.7478,11.754,11.7292,11.7354,426800.0
2006-08-30 09:30:00,18.95,18.95,18.78,18.82,116300.0,11.7851,11.7851,11.6794,11.7043,116300.0
2006-08-30 10:00:00,18.82,18.87,18.8,18.86,99800.0,11.7043,11.7354,11.6918,11.7292,99800.0
2006-08-30 10:30:00,18.87,18.87,18.82,18.85,102500.0,11.7354,11.7354,11.7043,11.7229,102500.0
2006-08-30 11:00:00,18.84,18.87,18.83,18.83,107700.0,11.7167,11.7354,11.7105,11.7105,107700.0
2006-08-30 11:30:00,18.84,18.85,18.82,18.83,82400.0,11.7167,11.7229,11.7043,11.7105,82400.0
2006-08-30 12:00:00,18.82,18.83,18.8,18.83,56200.0,11.7043,11.7105,11.6918,11.7105,56200.0
2006-08-30 12:30:00,18.82,18.85,18.81,18.83,41100.0,11.7043,11.7229,11.6981,11.7105,41100.0
2006-08-30 13:00:00,18.82,18.87,18.82,18.86,62900.0,11.7043,11.7354,11.7043,11.7292,62900.0
2006-08-30 13:30:00,18.86,18.9,18.86,18.9,54700.0,11.7292,11.754,11.7292,11.754,54700.0
2006-08-30 14:00:00,18.9,18.9,18.88,18.89,38900.0,11.754,11.754,11.7416,11.7478,38900.0
2006-08-30 14:30:00,18.89,18.89,18.88,18.88,54900.0,11.7478,11.7478,11.7416,11.7416,54900.0
2006-08-30 15:00:00,18.89,18.89,18.84,18.84,70600.0,11.7478,11.7478,11.7167,11.7167,70600.0
2006-08-30 15:30:00,18.84,18.86,18.83,18.86,125500.0,11.7167,11.7292,11.7105,11.7292,125500.0
2006-08-31 09:30:00,18.89,18.89,18.75,18.83,39800.0,11.7478,11.7478,11.6607,11.7105,39800.0
2006-08-31 10:00:00,18.84,18.87,18.83,18.84,50200.0,11.7167,11.7354,11.7105,11.7167,50200.0
2006-08-31 10:30:00,18.84,18.86,18.82,18.85,111700.0,11.7167,11.7292,11.7043,11.7229,111700.0
2006-08-31 11:00:00,18.86,18.87,18.84,18.86,40400.0,11.7292,11.7354,11.7167,11.7292,40400.0
2006-08-31 11:30:00,18.85,18.87,18.84,18.86,46200.0,11.7229,11.7354,11.7167,11.7292,46200.0
2006-08-31 12:00:00,18.86,18.87,18.81,18.83,85200.0,11.7292,11.7354,11.6981,11.7105,85200.0
2006-08-31 12:30:00,18.82,18.83,18.79,18.79,50600.0,11.7043,11.7105,11.6856,11.6856,50600.0
2006-08-31 13:00:00,18.79,18.85,18.77,18.85,132700.0,11.6856,11.7229,11.6732,11.7229,132700.0
2006-08-31 13:30:00,18.84,18.89,18.84,18.85,55700.0,11.7167,11.7478,11.7167,11.7229,55700.0
2006-08-31 14:00:00,18.85,18.9,18.85,18.89,33300.0,11.7229,11.754,11.7229,11.7478,33300.0
2006-08-31 14:30:00,18.9,18.9,18.86,18.87,58900.0,11.754,11.754,11.7292,11.7354,58900.0
2006-08-31 15:00:00,18.87,18.94,18.86,18.94,103500.0,11.7354,11.7789,11.7292,11.7789,103500.0
2006-08-31 15:30:00,18.93,18.95,18.86,18.86,325800.0,11.7727,11.7851,11.7292,11.7292,325800.0
2006-09-01 09:30:00,18.99,18.99,18.9,18.97,128300.0,11.81,11.81,11.754,11.7976,128300.0
2006-09-01 10:00:00,18.97,18.97,18.93,18.94,73200.0,11.7976,11.7976,11.7727,11.7789,73200.0
2006-09-01 10:30:00,18.95,18.97,18.94,18.96,67300.0,11.7851,11.7976,11.7789,11.7913,67300.0
2006-09-01 11:00:00,18.97,18.97,18.94,18.96,37800.0,11.7976,11.7976,11.7789,11.7913,37800.0
2006-09-01 11:30:00,18.95,18.98,18.93,18.97,50400.0,11.7851,11.8038,11.7727,11.7976,50400.0
2006-09-01 12:00:00,18.97,18.97,18.89,18.9,164300.0,11.7976,11.7976,11.7478,11.754,164300.0
2006-09-01 12:30:00,18.89,18.91,18.88,18.9,148100.0,11.7478,11.7603,11.7416,11.754,148100.0
2006-09-01 13:00:00,18.9,18.94,18.89,18.93,48400.0,11.754,11.7789,11.7478,11.7727,48400.0
2006-09-01 13:30:00,18.93,18.96,18.93,18.96,41200.0,11.7727,11.7913,11.7727,11.7913,41200.0
2006-09-01 14:00:00,18.96,19.0,18.95,19.0,52400.0,11.7913,11.8162,11.7851,11.8162,52400.0
2006-09-01 14:30:00,19.0,19.0,18.99,19.0,38100.0,11.8162,11.8162,11.81,11.8162,38100.0
2006-09-01 15:00:00,19.0,19.0,18.99,19.0,40300.0,11.8162,11.8162,11.81,11.8162,40300.0
2006-09-01 15:30:00,19.0,19.01,18.99,19.01,192200.0,11.8162,11.8224,11.81,11.8224,192200.0
2006-09-05 09:30:00,19.0,19.04,18.92,19.01,275900.0,11.8162,11.8411,11.7665,11.8224,275900.0
2006-09-05 10:00:00,19.02,19.06,19.0,19.0,189800.0,11.8287,11.8535,11.8162,11.8162,189800.0
2006-09-05 10:30:00,19.01,19.07,19.01,19.05,88300.0,11.8224,11.8598,11.8224,11.8473,88300.0
2006-09-05 11:00:00,19.05,19.05,18.96,18.99,69900.0,11.8473,11.8473,11.7913,11.81,69900.0
2006-09-05 11:30:00,18.99,19.07,18.98,19.04,101900.0,11.81,11.8598,11.8038,11.8411,101900.0
2006-09-05 12:00:00,19.04,19.05,19.02,19.04,50200.0,11.8411,11.8473,11.8287,11.8411,50200.0
2006-09-05 12:30:00,19.04,19.05,19.03,19.04,31400.0,11.8411,11.8473,11.8349,11.8411,31400.0
2006-09-05 13:00:00,19.03,19.05,19.03,19.04,37200.0,11.8349,11.8473,11.8349,11.8411,37200.0
2006-09-05 13:30:00,19.03,19.04,19.01,19.03,91700.0,11.8349,11.8411,11.8224,11.8349,91700.0
2006-09-05 14:00:00,19.03,19.03,19.0,19.03,125400.0,11.8349,11.8349,11.8162,11.8349,125400.0
2006-09-05 14:30:00,19.03,19.05,19.01,19.03,62100.0,11.8349,11.8473,11.8224,11.8349,62100.0
2006-09-05 15:00:00,19.02,19.05,19.02,19.03,78600.0,11.8287,11.8473,11.8287,11.8349,78600.0
2006-09-05 15:30:00,19.02,19.05,19.0,19.0,162100.0,11.8287,11.8473,11.8162,11.8162,162100.0
2006-09-06 09:30:00,18.96,19.05,18.96,18.97,83900.0,11.7913,11.8473,11.7913,11.7976,83900.0
2006-09-06 10:00:00,18.98,18.98,18.87,18.94,94200.0,11.8038,11.8038,11.7354,11.7789,94200.0
2006-09-06 10:30:00,18.94,18.94,18.88,18.88,83700.0,11.7789,11.7789,11.7416,11.7416,83700.0
2006-09-06 11:00:00,18.89,18.89,18.86,18.86,49900.0,11.7478,11.7478,11.7292,11.7292,49900.0
2006-09-06 11:30:00,18.86,18.87,18.81,18.82,49900.0,11.7292,11.7354,11.6981,11.7043,49900.0
2006-09-06 12:00:00,18.82,18.84,18.78,18.79,141000.0,11.7043,11.7167,11.6794,11.6856,141000.0
2006-09-06 12:30:00,18.8,18.8,18.75,18.76,81000.0,11.6918,11.6918,11.6607,11.667,81000.0
2006-09-06 13:00:00,18.76,18.78,18.76,18.76,30100.0,11.667,11.6794,11.667,11.667,30100.0
2006-09-06 13:30:00,18.77,18.82,18.76,18.8,133000.0,11.6732,11.7043,11.667,11.6918,133000.0
2006-09-06 14:00:00,18.8,18.82,18.74,18.77,84800.0,11.6918,11.7043,11.6545,11.6732,84800.0
2006-09-06 14:30:00,18.78,18.78,18.69,18.69,84200.0,11.6794,11.6794,11.6234,11.6234,84200.0
2006-09-06 15:00:00,18.7,18.76,18.66,18.76,96400.0,11.6296,11.667,11.6048,11.667,96400.0
2006-09-06 15:30:00,18.76,18.78,18.75,18.76,145300.0,11.667,11.6794,11.6607,11.667,145300.0
2006-09-07 09:30:00,18.7,18.78,18.65,18.73,101500.0,11.6296,11.6794,11.5986,11.6483,101500.0
2006-09-07 10:00:00,18.73,18.73,18.65,18.67,77800.0,11.6483,11.6483,11.5986,11.611,77800.0
2006-09-07 10:30:00,18.67,18.72,18.65,18.7,71400.0,11.611,11.6421,11.5986,11.6296,71400.0
2006-09-07 11:00:00,18.7,18.72,18.66,18.7,113100.0,11.6296,11.6421,11.6048,11.6296,113100.0
2006-09-07 11:30:00,18.69,18.73,18.67,18.72,83200.0,11.6234,11.6483,11.611,11.6421,83200.0
2006-09-07 12:00:00,18.72,18.75,18.7,18.71,26400.0,11.6421,11.6607,11.6296,11.6359,26400.0
2006-09-07 12:30:00,18.72,18.74,18.71,18.73,24300.0,11.6421,11.6545,11.6359,11.6483,24300.0
2006-09-07 13:00:00,18.72,18.75,18.71,18.74,15400.0,11.6421,11.6607,11.6359,11.6545,15400.0
2006-09-07 13:30:00,18.73,18.83,18.72,18.81,68200.0,11.6483,11.7105,11.6421,11.6981,68200.0
2006-09-07 14:00:00,18.82,18.83,18.79,18.8,50000.0,11.7043,11.7105,11.6856,11.6918,50000.0
2006-09-07 14:30:00,18.8,18.8,18.76,18.79,60600.0,11.6918,11.6918,11.667,11.6856,60600.0
2006-09-07 15:00:00,18.8,18.81,18.75,18.77,151800.0,11.6918,11.6981,11.6607,11.6732,151800.0
2006-09-07 15:30:00,18.77,18.82,18.74,18.8,191000.0,11.6732,11.7043,11.6545,11.6918,191000.0
2006-09-08 09:30:00,18.84,18.84,18.65,18.73,106800.0,11.7167,11.7167,11.5986,11.6483,106800.0
2006-09-08 10:00:00,18.73,18.73,18.64,18.7,70300.0,11.6483,11.6483,11.5923,11.6296,70300.0
2006-09-08 10:30:00,18.7,18.76,18.68,18.76,55600.0,11.6296,11.667,11.6172,11.667,55600.0
2006-09-08 11:00:00,18.77,18.81,18.74,18.79,54200.0,11.6732,11.6981,11.6545,11.6856,54200.0
2006-09-08 11:30:00,18.79,18.81,18.79,18.81,34800.0,11.6856,11.6981,11.6856,11.6981,34800.0
2006-09-08 12:00:00,18.81,18.82,18.8,18.81,35400.0,11.6981,11.7043,11.6918,11.6981,35400.0
2006-09-08 12:30:00,18.81,18.82,18.79,18.81,51300.0,11.6981,11.7043,11.6856,11.6981,51300.0
2006-09-08 13:00:00,18.81,18.85,18.81,18.84,64400.0,11.6981,11.7229,11.6981,11.7167,64400.0
2006-09-08 13:30:00,18.85,18.93,18.85,18.92,103600.0,11.7229,11.7727,11.7229,11.7665,103600.0
2006-09-08 14:00:00,18.92,18.92,18.9,18.92,78100.0,11.7665,11.7665,11.754,11.7665,78100.0
2006-09-08 14:30:00,18.92,18.93,18.9,18.93,101700.0,11.7665,11.7727,11.754,11.7727,101700.0
2006-09-08 15:00:00,18.93,18.94,18.9,18.93,82300.0,11.7727,11.7789,11.754,11.7727,82300.0
2006-09-08 15:30:00,18.93,18.93,18.92,18.92,104600.0,11.7727,11.7727,11.7665,11.7665,104600.0
2006-09-11 09:30:00,18.92,18.95,18.82,18.83,132400.0,11.7665,11.7851,11.7043,11.7105,132400.0
2006-09-11 10:00:00,18.83,18.89,18.82,18.83,56500.0,11.7105,11.7478,11.7043,11.7105,56500.0
2006-09-11 10:30:00,18.84,18.84,18.81,18.82,41700.0,11.7167,11.7167,11.6981,11.7043,41700.0
2006-09-11 11:00:00,18.82,18.86,18.81,18.86,49700.0,11.7043,11.7292,11.6981,11.7292,49700.0
2006-09-11 11:30:00,18.85,18.86,18.81,18.83,70300.0,11.7229,11.7292,11.6981,11.7105,70300.0
2006-09-11 12:00:00,18.83,18.92,18.83,18.91,138100.0,11.7105,11.7665,11.7105,11.7603,138100.0
2006-09-11 12:30:00,18.9,18.92,18.9,18.9,26900.0,11.754,11.7665,11.754,11.754,26900.0
2006-09-11 13:00:00,18.91,18.92,18.89,18.91,80300.0,11.7603,11.7665,11.7478,11.7603,80300.0
2006-09-11 13:30:00,18.91,18.93,18.9,18.91,100700.0,11.7603,11.7727,11.754,11.7603,100700.0
2006-09-11 14:00:00,18.9,18.92,18.89,18.91,88600.0,11.754,11.7665,11.7478,11.7603,88600.0
2006-09-11 14:30:00,18.9,18.92,18.89,18.89,68100.0,11.754,11.7665,11.7478,11.7478,68100.0
2006-09-11 15:00:00,18.89,18.92,18.86,18.91,78300.0,11.7478,11.7665,11.7292,11.7603,78300.0
2006-09-11 15:30:00,18.9,18.96,18.87,18.9,259800.0,11.754,11.7913,11.7354,11.754,259800.0
2006-09-12 09:30:00,18.96,18.99,18.93,18.94,135100.0,11.7913,11.81,11.7727,11.7789,135100.0
2006-09-12 10:00:00,18.94,18.98,18.9,18.97,94300.0,11.7789,11.8038,11.754,11.7976,94300.0
2006-09-12 10:30:00,18.97,19.01,18.96,19.01,88300.0,11.7976,11.8224,11.7913,11.8224,88300.0
2006-09-12 11:00:00,19.01,19.05,19.01,19.05,103700.0,11.8224,11.8473,11.8224,11.8473,103700.0
2006-09-12 11:30:00,19.04,19.12,19.04,19.12,108400.0,11.8411,11.8909,11.8411,11.8909,108400.0
2006-09-12 12:00:00,19.11,19.16,19.11,19.15,67200.0,11.8846,11.9157,11.8846,11.9095,67200.0
2006-09-12 12:30:00,19.15,19.17,19.14,19.14,30300.0,11.9095,11.9219,11.9033,11.9033,30300.0
2006-09-12 13:00:00,19.13,19.15,19.12,19.15,51300.0,11.8971,11.9095,11.8909,11.9095,51300.0
2006-09-12 13:30:00,19.14,19.18,19.14,19.18,94000.0,11.9033,11.9282,11.9033,11.9282,94000.0
2006-09-12 14:00:00,19.17,19.18,19.15,19.18,133800.0,11.9219,11.9282,11.9095,11.9282,133800.0
2006-09-12 14:30:00,19.17,19.22,19.17,19.21,100500.0,11.9219,11.953,11.9219,11.9468,100500.0
2006-09-12 15:00:00,19.2,19.22,19.18,19.2,102900.0,11.9406,11.953,11.9282,11.9406,102900.0
2006-09-12 15:30:00,19.2,19.23,19.2,19.23,126100.0,11.9406,11.9593,11.9406,11.9593,126100.0
2006-09-13 09:30:00,19.07,19.19,19.07,19.14,88500.0,11.8598,11.9344,11.8598,11.9033,88500.0
2006-09-13 10:00:00,19.13,19.17,19.09,19.17,61200.0,11.8971,11.9219,11.8722,11.9219,61200.0
2006-09-13 10:30:00,19.15,19.17,19.11,19.16,48200.0,11.9095,11.9219,11.8846,11.9157,48200.0
2006-09-13 11:00:00,19.16,19.16,19.03,19.03,86300.0,11.9157,11.9157,11.8349,11.8349,86300.0
2006-09-13 11:30:00,19.03,19.07,19.03,19.06,69400.0,11.8349,11.8598,11.8349,11.8535,69400.0
2006-09-13 12:00:00,19.06,19.08,19.04,19.04,43700.0,11.8535,11.866,11.8411,11.8411,43700.0
2006-09-13 12:30:00,19.05,19.08,19.04,19.06,35000.0,11.8473,11.866,11.8411,11.8535,35000.0
2006-09-13 13:00:00,19.05,19.07,19.04,19.04,26000.0,11.8473,11.8598,11.8411,11.8411,26000.0
2006-09-13 13:30:00,19.05,19.06,19.04,19.04,39500.0,11.8473,11.8535,11.8411,11.8411,39500.0
2006-09-13 14:00:00,19.05,19.13,19.04,19.12,53100.0,11.8473,11.8971,11.8411,11.8909,53100.0
2006-09-13 14:30:00,19.12,19.13,19.1,19.12,46400.0,11.8909,11.8971,11.8784,11.8909,46400.0
2006-09-13 15:00:00,19.13,19.13,19.08,19.09,59300.0,11.8971,11.8971,11.866,11.8722,59300.0
2006-09-13 15:30:00,19.09,19.1,19.08,19.09,127300.0,11.8722,11.8784,11.866,11.8722,127300.0
2006-09-14 09:30:00,19.09,19.14,19.02,19.03,59900.0,11.8722,11.9033,11.8287,11.8349,59900.0
2006-09-14 10:00:00,19.03,19.06,19.0,19.03,51800.0,11.8349,11.8535,11.8162,11.8349,51800.0
2006-09-14 10:30:00,19.02,19.03,18.98,19.02,33900.0,11.8287,11.8349,11.8038,11.8287,33900.0
2006-09-14 11:00:00,19.02,19.05,19.0,19.03,184300.0,11.8287,11.8473,11.8162,11.8349,184300.0
2006-09-14 11:30:00,19.04,19.05,19.03,19.04,26300.0,11.8411,11.8473,11.8349,11.8411,26300.0
2006-09-14 12:00:00,19.04,19.05,19.0,19.01,30200.0,11.8411,11.8473,11.8162,11.8224,30200.0
2006-09-14 12:30:00,19.02,19.02,19.0,19.0,32700.0,11.8287,11.8287,11.8162,11.8162,32700.0
2006-09-14 13:00:00,19.0,19.01,18.99,19.0,27100.0,11.8162,11.8224,11.81,11.8162,27100.0
2006-09-14 13:30:00,19.0,19.05,19.0,19.04,27700.0,11.8162,11.8473,11.8162,11.8411,27700.0
2006-09-14 14:00:00,19.05,19.05,19.0,19.02,50300.0,11.8473,11.8473,11.8162,11.8287,50300.0
2006-09-14 14:30:00,19.03,19.03,18.97,18.97,66400.0,11.8349,11.8349,11.7976,11.7976,66400.0
2006-09-14 15:00:00,18.97,19.0,18.97,18.99,84900.0,11.7976,11.8162,11.7976,11.81,84900.0
2006-09-14 15:30:00,18.98,19.01,18.94,19.0,175400.0,11.8038,11.8224,11.7789,11.8162,175400.0
2006-09-15 09:30:00,19.2,19.2,19.1,19.15,296100.0,11.9406,11.9406,11.8784,11.9095,296100.0
2006-09-15 10:00:00,19.15,19.21,19.14,19.19,43600.0,11.9095,11.9468,11.9033,11.9344,43600.0
2006-09-15 10:30:00,19.19,19.26,19.19,19.23,119500.0,11.9344,11.9779,11.9344,11.9593,119500.0
2006-09-15 11:00:00,19.23,19.27,19.2,19.24,47200.0,11.9593,11.9841,11.9406,11.9655,47200.0
2006-09-15 11:30:00,19.24,19.25,19.19,19.21,27900.0,11.9655,11.9717,11.9344,11.9468,27900.0
2006-09-15 12:00:00,19.22,19.22,19.18,19.2,17700.0,11.953,11.953,11.9282,11.9406,17700.0
2006-09-15 12:30:00,19.2,19.21,19.18,19.18,38200.0,11.9406,11.9468,11.9282,11.9282,38200.0
2006-09-15 13:00:00,19.19,19.2,19.14,19.14,42800.0,11.9344,11.9406,11.9033,11.9033,42800.0
2006-09-15 13:30:00,19.15,19.2,19.15,19.18,36800.0,11.9095,11.9406,11.9095,11.9282,36800.0
2006-09-15 14:00:00,19.19,19.21,19.17,19.19,63600.0,11.9344,11.9468,11.9219,11.9344,63600.0
2006-09-15 14:30:00,19.19,19.22,19.18,19.21,68300.0,11.9344,11.953,11.9282,11.9468,68300.0
2006-09-15 15:00:00,19.21,19.24,19.2,19.24,92800.0,11.9468,11.9655,11.9406,11.9655,92800.0
2006-09-15 15:30:00,19.24,19.3,19.23,19.29,246500.0,11.9655,12.0028,11.9593,11.9966,246500.0
2006-09-18 09:30:00,19.3,19.35,19.09,19.09,152100.0,12.0028,12.0339,11.8722,11.8722,152100.0
2006-09-18 10:00:00,19.11,19.17,19.06,19.07,77500.0,11.8846,11.9219,11.8535,11.8598,77500.0
2006-09-18 10:30:00,19.08,19.11,19.04,19.07,86100.0,11.866,11.8846,11.8411,11.8598,86100.0
2006-09-18 11:00:00,19.08,19.08,19.0,19.01,109100.0,11.866,11.866,11.8162,11.8224,109100.0
2006-09-18 11:30:00,19.02,19.02,18.98,19.0,84900.0,11.8287,11.8287,11.8038,11.8162,84900.0
2006-09-18 12:00:00,19.01,19.03,18.98,18.98,37200.0,11.8224,11.8349,11.8038,11.8038,37200.0
2006-09-18 12:30:00,18.99,19.0,18.97,18.99,65900.0,11.81,11.8162,11.7976,11.81,65900.0
2006-09-18 13:00:00,18.99,19.02,18.98,19.01,57200.0,11.81,11.8287,11.8038,11.8224,57200.0
2006-09-18 13:30:00,19.02,19.03,18.98,18.98,38400.0,11.8287,11.8349,11.8038,11.8038,38400.0
2006-09-18 14:00:00,18.99,19.01,18.96,18.99,84900.0,11.81,11.8224,11.7913,11.81,84900.0
2006-09-18 14:30:00,19.0,19.0,18.97,18.98,44800.0,11.8162,11.8162,11.7976,11.8038,44800.0
2006-09-18 15:00:00,18.99,19.01,18.98,19.0,72800.0,11.81,11.8224,11.8038,11.8162,72800.0
2006-09-18 15:30:00,19.01,19.03,18.99,19.02,104000.0,11.8224,11.8349,11.81,11.8287,104000.0
2006-09-19 09:30:00,19.03,19.03,18.9,18.94,36500.0,11.8349,11.8349,11.754,11.7789,36500.0
2006-09-19 10:00:00,18.95,18.98,18.93,18.97,35000.0,11.7851,11.8038,11.7727,11.7976,35000.0
2006-09-19 10:30:00,18.96,18.99,18.94,18.96,24800.0,11.7913,11.81,11.7789,11.7913,24800.0
2006-09-19 11:00:00,18.96,18.99,18.95,18.99,39100.0,11.7913,11.81,11.7851,11.81,39100.0
2006-09-19 11:30:00,18.99,19.01,18.97,18.99,72900.0,11.81,11.8224,11.7976,11.81,72900.0
2006-09-19 12:00:00,19.0,19.02,18.98,18.99,38100.0,11.8162,11.8287,11.8038,11.81,38100.0
2006-09-19 12:30:00,18.99,19.03,18.98,19.0,37700.0,11.81,11.8349,11.8038,11.8162,37700.0
2006-09-19 13:00:00,18.99,19.0,18.96,18.98,24500.0,11.81,11.8162,11.7913,11.8038,24500.0
2006-09-19 13:30:00,18.98,19.03,18.97,19.01,83500.0,11.8038,11.8349,11.7976,11.8224,83500.0
2006-09-19 14:00:00,19.01,19.02,18.96,19.0,75500.0,11.8224,11.8287,11.7913,11.8162,75500.0
2006-09-19 14:30:00,19.01,19.01,18.97,18.99,29900.0,11.8224,11.8224,11.7976,11.81,29900.0
2006-09-19 15:00:00,18.98,19.01,18.95,19.01,110000.0,11.8038,11.8224,11.7851,11.8224,110000.0
2006-09-19 15:30:00,19.01,19.03,18.99,19.01,178200.0,11.8224,11.8349,11.81,11.8224,178200.0
2006-09-20 09:30:00,19.13,19.2,19.1,19.18,38100.0,11.8971,11.9406,11.8784,11.9282,38100.0
2006-09-20 10:00:00,19.19,19.28,19.17,19.26,532500.0,11.9344,11.9904,11.9219,11.9779,532500.0
2006-09-20 10:30:00,19.26,19.27,19.21,19.21,43000.0,11.9779,11.9841,11.9468,11.9468,43000.0
2006-09-20 11:00:00,19.22,19.24,19.21,19.23,39600.0,11.953,11.9655,11.9468,11.9593,39600.0
2006-09-20 11:30:00,19.23,19.26,19.23,19.26,56200.0,11.9593,11.9779,11.9593,11.9779,56200.0
2006-09-20 12:00:00,19.26,19.27,19.21,19.23,90600.0,11.9779,11.9841,11.9468,11.9593,90600.0
2006-09-20 12:30:00,19.23,19.23,19.21,19.23,47300.0,11.9593,11.9593,11.9468,11.9593,47300.0
2006-09-20 13:00:00,19.23,19.23,19.22,19.23,27300.0,11.9593,11.9593,11.953,11.9593,27300.0
2006-09-20 13:30:00,19.23,19.27,19.23,19.27,63500.0,11.9593,11.9841,11.9593,11.9841,63500.0
2006-09-20 14:00:00,19.27,19.3,19.24,19.27,54700.0,11.9841,12.0028,11.9655,11.9841,54700.0
2006-09-20 14:30:00,19.26,19.28,19.24,19.26,65600.0,11.9779,11.9904,11.9655,11.9779,65600.0
2006-09-20 15:00:00,19.25,19.28,19.25,19.27,30600.0,11.9717,11.9904,11.9717,11.9841,30600.0
2006-09-20 15:30:00,19.28,19.31,19.28,19.29,271500.0,11.9904,12.009,11.9904,11.9966,271500.0
2006-09-21 09:30:00,19.31,19.31,19.17,19.18,29200.0,12.009,12.009,11.9219,11.9282,29200.0
2006-09-21 10:00:00,19.19,19.21,19.15,19.17,52900.0,11.9344,11.9468,11.9095,11.9219,52900.0
2006-09-21 10:30:00,19.18,19.18,19.15,19.17,61200.0,11.9282,11.9282,11.9095,11.9219,61200.0
2006-09-21 11:00:00,19.16,19.26,19.15,19.24,38300.0,11.9157,11.9779,11.9095,11.9655,38300.0
2006-09-21 11:30:00,19.24,19.26,19.24,19.25,47800.0,11.9655,11.9779,11.9655,11.9717,47800.0
2006-09-21 12:00:00,19.26,19.26,19.22,19.23,59000.0,11.9779,11.9779,11.953,11.9593,59000.0
2006-09-21 12:30:00,19.23,19.24,19.22,19.23,33300.0,11.9593,11.9655,11.953,11.9593,33300.0
2006-09-21 13:00:00,19.23,19.24,19.21,19.21,31200.0,11.9593,11.9655,11.9468,11.9468,31200.0
2006-09-21 13:30:00,19.2,19.21,19.18,19.21,48300.0,11.9406,11.9468,11.9282,11.9468,48300.0
2006-09-21 14:00:00,19.2,19.22,19.2,19.21,29800.0,11.9406,11.953,11.9406,11.9468,29800.0
2006-09-21 14:30:00,19.2,19.22,19.18,19.2,51200.0,11.9406,11.953,11.9282,11.9406,51200.0
2006-09-21 15:00:00,19.2,19.2,19.16,19.2,148400.0,11.9406,11.9406,11.9157,11.9406,148400.0
2006-09-21 15:30:00,19.2,19.22,19.19,19.2,129400.0,11.9406,11.953,11.9344,11.9406,129400.0
2006-09-22 09:30:00,19.15,19.2,19.09,19.13,61000.0,11.9095,11.9406,11.8722,11.8971,61000.0
2006-09-22 10:00:00,19.12,19.12,19.03,19.09,58000.0,11.8909,11.8909,11.8349,11.8722,58000.0
2006-09-22 10:30:00,19.09,19.12,19.05,19.11,43200.0,11.8722,11.8909,11.8473,11.8846,43200.0
2006-09-22 11:00:00,19.1,19.16,19.1,19.16,49100.0,11.8784,11.9157,11.8784,11.9157,49100.0
2006-09-22 11:30:00,19.16,19.19,19.13,19.19,53100.0,11.9157,11.9344,11.8971,11.9344,53100.0
2006-09-22 12:00:00,19.18,19.2,19.11,19.11,25200.0,11.9282,11.9406,11.8846,11.8846,25200.0
2006-09-22 12:30:00,19.12,19.13,19.1,19.12,34500.0,11.8909,11.8971,11.8784,11.8909,34500.0
2006-09-22 13:00:00,19.12,19.13,19.11,19.13,43000.0,11.8909,11.8971,11.8846,11.8971,43000.0
2006-09-22 13:30:00,19.12,19.15,19.12,19.15,22200.0,11.8909,11.9095,11.8909,11.9095,22200.0
2006-09-22 14:00:00,19.15,19.19,19.15,19.18,61600.0,11.9095,11.9344,11.9095,11.9282,61600.0
2006-09-22 14:30:00,19.19,19.2,19.17,19.17,44900.0,11.9344,11.9406,11.9219,11.9219,44900.0
2006-09-22 15:00:00,19.18,19.22,19.17,19.21,48500.0,11.9282,11.953,11.9219,11.9468,48500.0
2006-09-22 15:30:00,19.2,19.2,19.14,19.16,71800.0,11.9406,11.9406,11.9033,11.9157,71800.0
2006-09-25 09:30:00,19.27,19.37,19.22,19.22,84000.0,11.9841,12.0463,11.953,11.953,84000.0
2006-09-25 10:00:00,19.21,19.29,19.19,19.21,75200.0,11.9468,11.9966,11.9344,11.9468,75200.0
2006-09-25 10:30:00,19.21,19.24,19.18,19.21,57800.0,11.9468,11.9655,11.9282,11.9468,57800.0
2006-09-25 11:00:00,19.21,19.24,19.19,19.2,118600.0,11.9468,11.9655,11.9344,11.9406,118600.0
2006-09-25 11:30:00,19.2,19.22,19.18,19.21,79700.0,11.9406,11.953,11.9282,11.9468,79700.0
2006-09-25 12:00:00,19.22,19.22,19.19,19.19,42600.0,11.953,11.953,11.9344,11.9344,42600.0
2006-09-25 12:30:00,19.19,19.25,19.18,19.25,61600.0,11.9344,11.9717,11.9282,11.9717,61600.0
2006-09-25 13:00:00,19.25,19.31,19.24,19.3,46200.0,11.9717,12.009,11.9655,12.0028,46200.0
2006-09-25 13:30:00,19.31,19.38,19.28,19.36,106600.0,12.009,12.0525,11.9904,12.0401,106600.0
2006-09-25 14:00:00,19.37,19.42,19.37,19.4,94200.0,12.0463,12.0774,12.0463,12.065,94200.0
2006-09-25 14:30:00,19.4,19.46,19.4,19.42,84000.0,12.065,12.1023,12.065,12.0774,84000.0
2006-09-25 15:00:00,19.42,19.43,19.39,19.42,78700.0,12.0774,12.0836,12.0588,12.0774,78700.0
2006-09-25 15:30:00,19.41,19.41,19.38,19.38,122500.0,12.0712,12.0712,12.0525,12.0525,122500.0
2006-09-26 09:30:00,19.48,19.49,19.32,19.48,128200.0,12.1147,12.121,12.0152,12.1147,128200.0
2006-09-26 10:00:00,19.39,19.52,19.38,19.5,122500.0,12.0588,12.1396,12.0525,12.1272,122500.0
2006-09-26 10:30:00,19.5,19.52,19.46,19.51,84800.0,12.1272,12.1396,12.1023,12.1334,84800.0
2006-09-26 11:00:00,19.5,19.62,19.5,19.58,161300.0,12.1272,12.2018,12.1272,12.1769,161300.0
2006-09-26 11:30:00,19.57,19.64,19.57,19.62,147000.0,12.1707,12.2142,12.1707,12.2018,147000.0
2006-09-26 12:00:00,19.62,19.64,19.6,19.64,186100.0,12.2018,12.2142,12.1894,12.2142,186100.0
2006-09-26 12:30:00,19.64,19.65,19.63,19.64,60100.0,12.2142,12.2205,12.208,12.2142,60100.0
2006-09-26 13:00:00,19.64,19.68,19.63,19.68,161600.0,12.2142,12.2391,12.208,12.2391,161600.0
2006-09-26 13:30:00,19.68,19.7,19.66,19.67,72600.0,12.2391,12.2516,12.2267,12.2329,72600.0
2006-09-26 14:00:00,19.67,19.69,19.65,19.67,63400.0,12.2329,12.2453,12.2205,12.2329,63400.0
2006-09-26 14:30:00,19.67,19.7,19.66,19.7,77000.0,12.2329,12.2516,12.2267,12.2516,77000.0
2006-09-26 15:00:00,19.69,19.71,19.69,19.71,143200.0,12.2453,12.2578,12.2453,12.2578,143200.0
2006-09-26 15:30:00,19.71,19.78,19.7,19.76,290600.0,12.2578,12.3013,12.2516,12.2889,290600.0
2006-09-27 09:30:00,19.69,19.72,19.5,19.51,162000.0,12.2453,12.264,12.1272,12.1334,162000.0
2006-09-27 10:00:00,19.5,19.58,19.41,19.42,168400.0,12.1272,12.1769,12.0712,12.0774,168400.0
2006-09-27 10:30:00,19.43,19.47,19.38,19.41,118100.0,12.0836,12.1085,12.0525,12.0712,118100.0
2006-09-27 11:00:00,19.42,19.45,19.38,19.42,97500.0,12.0774,12.0961,12.0525,12.0774,97500.0
2006-09-27 11:30:00,19.42,19.51,19.42,19.49,66900.0,12.0774,12.1334,12.0774,12.121,66900.0
2006-09-27 12:00:00,19.49,19.51,19.44,19.44,61000.0,12.121,12.1334,12.0899,12.0899,61000.0
2006-09-27 12:30:00,19.45,19.5,19.45,19.5,49200.0,12.0961,12.1272,12.0961,12.1272,49200.0
2006-09-27 13:00:00,19.49,19.5,19.46,19.49,25600.0,12.121,12.1272,12.1023,12.121,25600.0
2006-09-27 13:30:00,19.48,19.49,19.45,19.47,52000.0,12.1147,12.121,12.0961,12.1085,52000.0
2006-09-27 14:00:00,19.47,19.5,19.43,19.48,64500.0,12.1085,12.1272,12.0836,12.1147,64500.0
2006-09-27 14:30:00,19.47,19.49,19.44,19.45,74700.0,12.1085,12.121,12.0899,12.0961,74700.0
2006-09-27 15:00:00,19.45,19.47,19.44,19.46,88900.0,12.0961,12.1085,12.0899,12.1023,88900.0
2006-09-27 15:30:00,19.47,19.5,19.45,19.48,151000.0,12.1085,12.1272,12.0961,12.1147,151000.0
2006-09-28 09:30:00,19.54,19.6,19.48,19.53,85400.0,12.1521,12.1894,12.1147,12.1458,85400.0
2006-09-28 10:00:00,19.53,19.59,19.52,19.58,52500.0,12.1458,12.1831,12.1396,12.1769,52500.0
2006-09-28 10:30:00,19.59,19.6,19.56,19.59,74100.0,12.1831,12.1894,12.1645,12.1831,74100.0
2006-09-28 11:00:00,19.58,19.59,19.54,19.57,126900.0,12.1769,12.1831,12.1521,12.1707,126900.0
2006-09-28 11:30:00,19.56,19.59,19.55,19.58,65200.0,12.1645,12.1831,12.1583,12.1769,65200.0
2006-09-28 12:00:00,19.59,19.59,19.53,19.55,60900.0,12.1831,12.1831,12.1458,12.1583,60900.0
2006-09-28 12:30:00,19.56,19.57,19.54,19.56,42800.0,12.1645,12.1707,12.1521,12.1645,42800.0
2006-09-28 13:00:00,19.56,19.59,19.55,19.58,40900.0,12.1645,12.1831,12.1583,12.1769,40900.0
2006-09-28 13:30:00,19.59,19.6,19.58,19.58,33800.0,12.1831,12.1894,12.1769,12.1769,33800.0
2006-09-28 14:00:00,19.58,19.6,19.58,19.58,44100.0,12.1769,12.1894,12.1769,12.1769,44100.0
2006-09-28 14:30:00,19.58,19.59,19.58,19.58,67000.0,12.1769,12.1831,12.1769,12.1769,67000.0
2006-09-28 15:00:00,19.58,19.59,19.58,19.59,50800.0,12.1769,12.1831,12.1769,12.1831,50800.0
2006-09-28 15:30:00,19.58,19.63,19.58,19.58,169800.0,12.1769,12.208,12.1769,12.1769,169800.0
2006-09-29 09:30:00,19.64,19.71,19.45,19.47,82700.0,12.2142,12.2578,12.0961,12.1085,82700.0
2006-09-29 10:00:00,19.46,19.5,19.39,19.4,51100.0,12.1023,12.1272,12.0588,12.065,51100.0
2006-09-29 10:30:00,19.4,19.43,19.37,19.42,64200.0,12.065,12.0836,12.0463,12.0774,64200.0
2006-09-29 11:00:00,19.42,19.51,19.42,19.46,57300.0,12.0774,12.1334,12.0774,12.1023,57300.0
2006-09-29 11:30:00,19.46,19.51,19.45,19.48,46700.0,12.1023,12.1334,12.0961,12.1147,46700.0
2006-09-29 12:00:00,19.49,19.5,19.47,19.49,54200.0,12.121,12.1272,12.1085,12.121,54200.0
2006-09-29 12:30:00,19.48,19.52,19.48,19.52,32700.0,12.1147,12.1396,12.1147,12.1396,32700.0
2006-09-29 13:00:00,19.52,19.53,19.49,19.5,39800.0,12.1396,12.1458,12.121,12.1272,39800.0
2006-09-29 13:30:00,19.51,19.53,19.49,19.52,45900.0,12.1334,12.1458,12.121,12.1396,45900.0
2006-09-29 14:00:00,19.53,19.57,19.53,19.57,54100.0,12.1458,12.1707,12.1458,12.1707,54100.0
2006-09-29 14:30:00,19.56,19.58,19.51,19.53,37300.0,12.1645,12.1769,12.1334,12.1458,37300.0
2006-09-29 15:00:00,19.53,19.53,19.44,19.44,62100.0,12.1458,12.1458,12.0899,12.0899,62100.0
2006-09-29 15:30:00,19.44,19.45,19.34,19.36,264600.0,12.0899,12.0961,12.0277,12.0401,264600.0
2006-10-02 09:30:00,19.4,19.47,19.22,19.23,93900.0,12.065,12.1085,11.953,11.9593,93900.0
2006-10-02 10:00:00,19.22,19.3,19.22,19.27,67100.0,11.953,12.0028,11.953,11.9841,67100.0
2006-10-02 10:30:00,19.27,19.33,19.2,19.33,125400.0,11.9841,12.0215,11.9406,12.0215,125400.0
2006-10-02 11:00:00,19.33,19.33,19.31,19.31,34100.0,12.0215,12.0215,12.009,12.009,34100.0
2006-10-02 11:30:00,19.31,19.33,19.3,19.33,75400.0,12.009,12.0215,12.0028,12.0215,75400.0
2006-10-02 12:00:00,19.33,19.39,19.31,19.31,90600.0,12.0215,12.0588,12.009,12.009,90600.0
2006-10-02 12:30:00,19.31,19.35,19.25,19.28,64300.0,12.009,12.0339,11.9717,11.9904,64300.0
2006-10-02 13:00:00,19.29,19.38,19.26,19.36,67200.0,11.9966,12.0525,11.9779,12.0401,67200.0
2006-10-02 13:30:00,19.36,19.39,19.34,19.35,38900.0,12.0401,12.0588,12.0277,12.0339,38900.0
2006-10-02 14:00:00,19.36,19.38,19.35,19.35,113200.0,12.0401,12.0525,12.0339,12.0339,113200.0
2006-10-02 14:30:00,19.35,19.37,19.34,19.35,68900.0,12.0339,12.0463,12.0277,12.0339,68900.0
2006-10-02 15:00:00,19.35,19.36,19.32,19.33,80100.0,12.0339,12.0401,12.0152,12.0215,80100.0
2006-10-02 15:30:00,19.33,19.39,19.33,19.37,107500.0,12.0215,12.0588,12.0215,12.0463,107500.0
2006-10-03 09:30:00,19.32,19.42,19.28,19.42,52400.0,12.0152,12.0774,11.9904,12.0774,52400.0
2006-10-03 10:00:00,19.42,19.42,19.3,19.31,218300.0,12.0774,12.0774,12.0028,12.009,218300.0
2006-10-03 10:30:00,19.32,19.49,19.31,19.48,75100.0,12.0152,12.121,12.009,12.1147,75100.0
2006-10-03 11:00:00,19.48,19.6,19.46,19.57,105700.0,12.1147,12.1894,12.1023,12.1707,105700.0
2006-10-03 11:30:00,19.58,19.65,19.58,19.6,70800.0,12.1769,12.2205,12.1769,12.1894,70800.0
2006-10-03 12:00:00,19.6,19.66,19.6,19.64,93900.0,12.1894,12.2267,12.1894,12.2142,93900.0
2006-10-03 12:30:00,19.65,19.67,19.62,19.66,114800.0,12.2205,12.2329,12.2018,12.2267,114800.0
2006-10-03 13:00:00,19.65,19.66,19.59,19.59,54100.0,12.2205,12.2267,12.1831,12.1831,54100.0
2006-10-03 13:30:00,19.59,19.59,19.49,19.5,132000.0,12.1831,12.1831,12.121,12.1272,132000.0
2006-10-03 14:00:00,19.5,19.54,19.46,19.46,57300.0,12.1272,12.1521,12.1023,12.1023,57300.0
2006-10-03 14:30:00,19.45,19.49,19.44,19.46,79000.0,12.0961,12.121,12.0899,12.1023,79000.0
2006-10-03 15:00:00,19.44,19.45,19.39,19.41,90700.0,12.0899,12.0961,12.0588,12.0712,90700.0
2006-10-03 15:30:00,19.41,19.46,19.4,19.46,224600.0,12.0712,12.1023,12.065,12.1023,224600.0
2006-10-04 09:30:00,19.48,19.53,19.23,19.45,119200.0,12.1147,12.1458,11.9593,12.0961,119200.0
2006-10-04 10:00:00,19.45,19.47,19.34,19.35,89300.0,12.0961,12.1085,12.0277,12.0339,89300.0
2006-10-04 10:30:00,19.35,19.39,19.35,19.38,63100.0,12.0339,12.0588,12.0339,12.0525,63100.0
2006-10-04 11:00:00,19.39,19.44,19.37,19.43,61100.0,12.0588,12.0899,12.0463,12.0836,61100.0
2006-10-04 11:30:00,19.44,19.47,19.43,19.47,72300.0,12.0899,12.1085,12.0836,12.1085,72300.0
2006-10-04 12:00:00,19.47,19.5,19.45,19.5,77500.0,12.1085,12.1272,12.0961,12.1272,77500.0
2006-10-04 12:30:00,19.5,19.63,19.5,19.63,210500.0,12.1272,12.208,12.1272,12.208,210500.0
2006-10-04 13:00:00,19.62,19.68,19.62,19.68,139800.0,12.2018,12.2391,12.2018,12.2391,139800.0
2006-10-04 13:30:00,19.68,19.77,19.68,19.75,141400.0,12.2391,12.2951,12.2391,12.2827,141400.0
2006-10-04 14:00:00,19.76,19.82,19.73,19.81,136400.0,12.2889,12.3262,12.2702,12.32,136400.0
2006-10-04 14:30:00,19.82,19.87,19.8,19.87,106200.0,12.3262,12.3573,12.3137,12.3573,106200.0
2006-10-04 15:00:00,19.87,19.88,19.83,19.84,163300.0,12.3573,12.3635,12.3324,12.3386,163300.0
2006-10-04 15:30:00,19.84,19.9,19.81,19.89,130900.0,12.3386,12.3759,12.32,12.3697,130900.0
2006-10-05 09:30:00,19.9,19.95,19.75,19.78,162200.0,12.3759,12.407,12.2827,12.3013,162200.0
2006-10-05 10:00:00,19.78,19.8,19.72,19.73,103900.0,12.3013,12.3137,12.264,12.2702,103900.0
2006-10-05 10:30:00,19.71,19.74,19.69,19.74,164300.0,12.2578,12.2764,12.2453,12.2764,164300.0
2006-10-05 11:00:00,19.73,19.75,19.73,19.74,151300.0,12.2702,12.2827,12.2702,12.2764,151300.0
2006-10-05 11:30:00,19.75,19.78,19.7,19.7,257500.0,12.2827,12.3013,12.2516,12.2516,257500.0
2006-10-05 12:00:00,19.7,19.7,19.67,19.67,113700.0,12.2516,12.2516,12.2329,12.2329,113700.0
2006-10-05 12:30:00,19.67,19.7,19.64,19.7,70300.0,12.2329,12.2516,12.2142,12.2516,70300.0
2006-10-05 13:00:00,19.7,19.7,19.64,19.64,64700.0,12.2516,12.2516,12.2142,12.2142,64700.0
2006-10-05 13:30:00,19.64,19.67,19.62,19.66,64400.0,12.2142,12.2329,12.2018,12.2267,64400.0
2006-10-05 14:00:00,19.67,19.76,19.66,19.76,110600.0,12.2329,12.2889,12.2267,12.2889,110600.0
2006-10-05 14:30:00,19.75,19.8,19.75,19.79,58700.0,12.2827,12.3137,12.2827,12.3075,58700.0
2006-10-05 15:00:00,19.8,19.82,19.8,19.82,105500.0,12.3137,12.3262,12.3137,12.3262,105500.0
2006-10-05 15:30:00,19.82,19.86,19.81,19.86,157100.0,12.3262,12.3511,12.32,12.3511,157100.0
2006-10-06 09:30:00,19.85,19.92,19.78,19.88,115200.0,12.3448,12.3884,12.3013,12.3635,115200.0
2006-10-06 10:00:00,19.88,19.92,19.86,19.92,70900.0,12.3635,12.3884,12.3511,12.3884,70900.0
2006-10-06 10:30:00,19.92,19.94,19.92,19.94,127300.0,12.3884,12.4008,12.3884,12.4008,127300.0
2006-10-06 11:00:00,19.93,19.94,19.92,19.93,49100.0,12.3946,12.4008,12.3884,12.3946,49100.0
2006-10-06 11:30:00,19.93,19.97,19.92,19.97,79000.0,12.3946,12.4195,12.3884,12.4195,79000.0
2006-10-06 12:00:00,19.97,20.05,19.97,20.03,95000.0,12.4195,12.4692,12.4195,12.4568,95000.0
2006-10-06 12:30:00,20.03,20.03,20.01,20.01,45200.0,12.4568,12.4568,12.4443,12.4443,45200.0
2006-10-06 13:00:00,20.01,20.03,20.01,20.02,43100.0,12.4443,12.4568,12.4443,12.4506,43100.0
2006-10-06 13:30:00,20.03,20.05,20.02,20.04,47600.0,12.4568,12.4692,12.4506,12.463,47600.0
2006-10-06 14:00:00,20.05,20.05,20.03,20.04,61600.0,12.4692,12.4692,12.4568,12.463,61600.0
2006-10-06 14:30:00,20.04,20.07,20.03,20.04,75000.0,12.463,12.4817,12.4568,12.463,75000.0
2006-10-06 15:00:00,20.04,20.05,20.01,20.02,61900.0,12.463,12.4692,12.4443,12.4506,61900.0
2006-10-06 15:30:00,20.02,20.02,20.01,20.01,104300.0,12.4506,12.4506,12.4443,12.4443,104300.0
2006-10-09 09:30:00,20.0,20.02,19.9,19.93,70000.0,12.4381,12.4506,12.3759,12.3946,70000.0
2006-10-09 10:00:00,19.92,19.94,19.89,19.93,131000.0,12.3884,12.4008,12.3697,12.3946,131000.0
2006-10-09 10:30:00,19.94,19.95,19.93,19.94,27600.0,12.4008,12.407,12.3946,12.4008,27600.0
2006-10-09 11:00:00,19.93,19.96,19.93,19.96,34900.0,12.3946,12.4133,12.3946,12.4133,34900.0
2006-10-09 11:30:00,19.95,19.96,19.89,19.89,31100.0,12.407,12.4133,12.3697,12.3697,31100.0
2006-10-09 12:00:00,19.89,19.92,19.88,19.91,58400.0,12.3697,12.3884,12.3635,12.3822,58400.0
2006-10-09 12:30:00,19.92,19.92,19.86,19.87,49700.0,12.3884,12.3884,12.3511,12.3573,49700.0
2006-10-09 13:00:00,19.87,19.95,19.87,19.94,40300.0,12.3573,12.407,12.3573,12.4008,40300.0
2006-10-09 13:30:00,19.94,19.96,19.94,19.95,10600.0,12.4008,12.4133,12.4008,12.407,10600.0
2006-10-09 14:00:00,19.96,20.0,19.95,20.0,50700.0,12.4133,12.4381,12.407,12.4381,50700.0
2006-10-09 14:30:00,20.0,20.03,19.99,20.02,46700.0,12.4381,12.4568,12.4319,12.4506,46700.0
2006-10-09 15:00:00,20.02,20.04,20.01,20.04,57700.0,12.4506,12.463,12.4443,12.463,57700.0
2006-10-09 15:30:00,20.03,20.04,20.03,20.04,45900.0,12.4568,12.463,12.4568,12.463,45900.0
2006-10-10 09:30:00,20.0,20.0,19.79,19.79,78900.0,12.4381,12.4381,12.3075,12.3075,78900.0
2006-10-10 10:00:00,19.78,19.81,19.75,19.77,83800.0,12.3013,12.32,12.2827,12.2951,83800.0
2006-10-10 10:30:00,19.77,19.78,19.75,19.76,46700.0,12.2951,12.3013,12.2827,12.2889,46700.0
2006-10-10 11:00:00,19.75,19.77,19.74,19.76,77400.0,12.2827,12.2951,12.2764,12.2889,77400.0
2006-10-10 11:30:00,19.77,19.77,19.74,19.75,28600.0,12.2951,12.2951,12.2764,12.2827,28600.0
2006-10-10 12:00:00,19.75,19.75,19.68,19.69,87000.0,12.2827,12.2827,12.2391,12.2453,87000.0
2006-10-10 12:30:00,19.69,19.69,19.68,19.69,35800.0,12.2453,12.2453,12.2391,12.2453,35800.0
2006-10-10 13:00:00,19.69,19.69,19.65,19.66,53400.0,12.2453,12.2453,12.2205,12.2267,53400.0
2006-10-10 13:30:00,19.66,19.66,19.63,19.64,78200.0,12.2267,12.2267,12.208,12.2142,78200.0
2006-10-10 14:00:00,19.64,19.64,19.6,19.61,63500.0,12.2142,12.2142,12.1894,12.1956,63500.0
2006-10-10 14:30:00,19.6,19.64,19.6,19.63,61800.0,12.1894,12.2142,12.1894,12.208,61800.0
2006-10-10 15:00:00,19.63,19.64,19.61,19.62,119600.0,12.208,12.2142,12.1956,12.2018,119600.0
2006-10-10 15:30:00,19.61,19.65,19.61,19.65,195600.0,12.1956,12.2205,12.1956,12.2205,195600.0
2006-10-11 09:30:00,19.65,19.74,19.59,19.68,69900.0,12.2205,12.2764,12.1831,12.2391,69900.0
2006-10-11 10:00:00,19.68,19.76,19.67,19.75,28900.0,12.2391,12.2889,12.2329,12.2827,28900.0
2006-10-11 10:30:00,19.73,19.84,19.73,19.79,54900.0,12.2702,12.3386,12.2702,12.3075,54900.0
2006-10-11 11:00:00,19.78,19.81,19.78,19.8,37100.0,12.3013,12.32,12.3013,12.3137,37100.0
2006-10-11 11:30:00,19.8,19.86,19.79,19.85,40900.0,12.3137,12.3511,12.3075,12.3448,40900.0
2006-10-11 12:00:00,19.86,19.9,19.85,19.86,63600.0,12.3511,12.3759,12.3448,12.3511,63600.0
2006-10-11 12:30:00,19.86,19.91,19.84,19.9,30900.0,12.3511,12.3822,12.3386,12.3759,30900.0
2006-10-11 13:00:00,19.9,19.91,19.88,19.9,158000.0,12.3759,12.3822,12.3635,12.3759,158000.0
2006-10-11 13:30:00,19.91,19.91,19.89,19.9,76300.0,12.3822,12.3822,12.3697,12.3759,76300.0
2006-10-11 14:00:00,19.89,19.9,19.85,19.86,44300.0,12.3697,12.3759,12.3448,12.3511,44300.0
2006-10-11 14:30:00,19.86,19.89,19.85,19.89,101900.0,12.3511,12.3697,12.3448,12.3697,101900.0
2006-10-11 15:00:00,19.89,19.92,19.86,19.89,140300.0,12.3697,12.3884,12.3511,12.3697,140300.0
2006-10-11 15:30:00,19.9,19.9,19.89,19.89,70000.0,12.3759,12.3759,12.3697,12.3697,70000.0
2006-10-12 09:30:00,20.0,20.04,19.91,19.99,54800.0,12.4381,12.463,12.3822,12.4319,54800.0
2006-10-12 10:00:00,19.99,20.0,19.91,19.92,52300.0,12.4319,12.4381,12.3822,12.3884,52300.0
2006-10-12 10:30:00,19.92,19.92,19.89,19.92,24300.0,12.3884,12.3884,12.3697,12.3884,24300.0
2006-10-12 11:00:00,19.92,19.92,19.91,19.91,28600.0,12.3884,12.3884,12.3822,12.3822,28600.0
2006-10-12 11:30:00,19.92,19.92,19.9,19.91,25800.0,12.3884,12.3884,12.3759,12.3822,25800.0
2006-10-12 12:00:00,19.9,19.91,19.88,19.88,22100.0,12.3759,12.3822,12.3635,12.3635,22100.0
2006-10-12 12:30:00,19.88,19.89,19.84,19.85,33500.0,12.3635,12.3697,12.3386,12.3448,33500.0
2006-10-12 13:00:00,19.85,19.85,19.83,19.84,47900.0,12.3448,12.3448,12.3324,12.3386,47900.0
2006-10-12 13:30:00,19.84,19.84,19.83,19.84,26600.0,12.3386,12.3386,12.3324,12.3386,26600.0
2006-10-12 14:00:00,19.84,19.85,19.83,19.84,58900.0,12.3386,12.3448,12.3324,12.3386,58900.0
2006-10-12 14:30:00,19.83,19.84,19.8,19.8,67400.0,12.3324,12.3386,12.3137,12.3137,67400.0
2006-10-12 15:00:00,19.8,19.81,19.78,19.81,120700.0,12.3137,12.32,12.3013,12.32,120700.0
2006-10-12 15:30:00,19.81,19.88,19.79,19.88,318900.0,12.32,12.3635,12.3075,12.3635,318900.0
2006-10-13 09:30:00,20.02,20.7,19.99,20.37,679600.0,12.4506,12.8735,12.4319,12.6682,679600.0
2006-10-13 10:00:00,20.37,21.0,20.31,20.9,1280100.0,12.6682,13.06,12.6309,12.9978,1280100.0
2006-10-13 10:30:00,20.9,21.84,20.9,21.47,1620800.0,12.9978,13.5824,12.9978,13.3523,1620800.0
2006-10-13 11:00:00,21.47,21.47,21.25,21.32,388400.0,13.3523,13.3523,13.2155,13.259,388400.0
2006-10-13 11:30:00,21.31,21.77,21.3,21.61,675800.0,13.2528,13.5389,13.2466,13.4394,675800.0
2006-10-13 12:00:00,21.6,21.97,21.58,21.96,407200.0,13.4332,13.6633,13.4207,13.6571,407200.0
2006-10-13 12:30:00,21.97,22.31,21.93,22.19,885200.0,13.6633,13.8747,13.6384,13.8001,885200.0
2006-10-13 13:00:00,22.18,22.58,22.1,22.34,921500.0,13.7939,14.0426,13.7441,13.8934,921500.0
2006-10-13 13:30:00,22.35,22.4,21.11,22.0,1142000.0,13.8996,13.9307,13.1284,13.6819,1142000.0
2006-10-13 14:00:00,22.01,22.01,21.62,21.88,1391100.0,13.6882,13.6882,13.4456,13.6073,1391100.0
2006-10-13 14:30:00,21.87,21.91,21.57,21.57,1324500.0,13.6011,13.626,13.4145,13.4145,1324500.0
2006-10-13 15:00:00,21.58,21.64,21.45,21.53,683500.0,13.4207,13.4581,13.3399,13.3896,683500.0
2006-10-13 15:30:00,21.53,21.65,21.5,21.61,898000.0,13.3896,13.4643,13.371,13.4394,898000.0
2006-10-16 09:30:00,21.4,21.41,20.9,21.04,517300.0,13.3088,13.315,12.9978,13.0849,517300.0
2006-10-16 10:00:00,21.04,21.11,20.95,21.07,326300.0,13.0849,13.1284,13.0289,13.1036,326300.0
2006-10-16 10:30:00,21.06,21.11,20.99,21.09,457800.0,13.0973,13.1284,13.0538,13.116,457800.0
2006-10-16 11:00:00,21.09,21.1,21.05,21.07,118100.0,13.116,13.1222,13.0911,13.1036,118100.0
2006-10-16 11:30:00,21.07,21.07,21.0,21.0,88900.0,13.1036,13.1036,13.06,13.06,88900.0
2006-10-16 12:00:00,21.01,21.07,21.0,21.05,121500.0,13.0663,13.1036,13.06,13.0911,121500.0
2006-10-16 12:30:00,21.05,21.06,21.02,21.02,48400.0,13.0911,13.0973,13.0725,13.0725,48400.0
2006-10-16 13:00:00,21.03,21.05,21.01,21.05,134500.0,13.0787,13.0911,13.0663,13.0911,134500.0
2006-10-16 13:30:00,21.05,21.17,21.04,21.16,303300.0,13.0911,13.1658,13.0849,13.1595,303300.0
2006-10-16 14:00:00,21.16,21.37,21.15,21.21,253900.0,13.1595,13.2901,13.1533,13.1906,253900.0
2006-10-16 14:30:00,21.21,21.22,21.1,21.18,257400.0,13.1906,13.1969,13.1222,13.172,257400.0
2006-10-16 15:00:00,21.17,21.28,21.11,21.23,305900.0,13.1658,13.2342,13.1284,13.2031,305900.0
2006-10-16 15:30:00,21.23,21.23,21.05,21.14,447300.0,13.2031,13.2031,13.0911,13.1471,447300.0
2006-10-17 09:30:00,21.32,21.43,21.19,21.29,384700.0,13.259,13.3275,13.1782,13.2404,384700.0
2006-10-17 10:00:00,21.29,21.29,21.14,21.17,192600.0,13.2404,13.2404,13.1471,13.1658,192600.0
2006-10-17 10:30:00,21.17,21.2,21.08,21.09,228300.0,13.1658,13.1844,13.1098,13.116,228300.0
2006-10-17 11:00:00,21.09,21.09,20.89,20.91,350800.0,13.116,13.116,12.9916,13.0041,350800.0
2006-10-17 11:30:00,20.9,20.92,20.84,20.88,86200.0,12.9978,13.0103,12.9605,12.9854,86200.0
2006-10-17 12:00:00,20.88,20.91,20.87,20.89,66400.0,12.9854,13.0041,12.9792,12.9916,66400.0
2006-10-17 12:30:00,20.89,20.89,20.86,20.88,55100.0,12.9916,12.9916,12.973,12.9854,55100.0
2006-10-17 13:00:00,20.88,20.92,20.85,20.86,88500.0,12.9854,13.0103,12.9667,12.973,88500.0
2006-10-17 13:30:00,20.86,20.87,20.84,20.86,58000.0,12.973,12.9792,12.9605,12.973,58000.0
2006-10-17 14:00:00,20.85,20.91,20.85,20.9,122500.0,12.9667,13.0041,12.9667,12.9978,122500.0
2006-10-17 14:30:00,20.9,20.91,20.84,20.85,134200.0,12.9978,13.0041,12.9605,12.9667,134200.0
2006-10-17 15:00:00,20.85,20.88,20.75,20.82,348100.0,12.9667,12.9854,12.9046,12.9481,348100.0
2006-10-17 15:30:00,20.82,20.89,20.8,20.82,284900.0,12.9481,12.9916,12.9357,12.9481,284900.0
2006-10-18 09:30:00,20.94,20.97,20.86,20.95,127400.0,13.0227,13.0414,12.973,13.0289,127400.0
2006-10-18 10:00:00,20.96,20.97,20.82,20.82,145700.0,13.0352,13.0414,12.9481,12.9481,145700.0
2006-10-18 10:30:00,20.83,20.83,20.78,20.78,103200.0,12.9543,12.9543,12.9232,12.9232,103200.0
2006-10-18 11:00:00,20.79,20.79,20.74,20.75,143600.0,12.9294,12.9294,12.8983,12.9046,143600.0
2006-10-18 11:30:00,20.76,20.81,20.75,20.78,64900.0,12.9108,12.9419,12.9046,12.9232,64900.0
2006-10-18 12:00:00,20.78,20.84,20.77,20.84,42300.0,12.9232,12.9605,12.917,12.9605,42300.0
2006-10-18 12:30:00,20.84,20.85,20.82,20.82,50500.0,12.9605,12.9667,12.9481,12.9481,50500.0
2006-10-18 13:00:00,20.83,20.83,20.77,20.78,48900.0,12.9543,12.9543,12.917,12.9232,48900.0
2006-10-18 13:30:00,20.78,20.78,20.76,20.78,36100.0,12.9232,12.9232,12.9108,12.9232,36100.0
2006-10-18 14:00:00,20.78,20.79,20.76,20.79,103200.0,12.9232,12.9294,12.9108,12.9294,103200.0
2006-10-18 14:30:00,20.79,20.8,20.77,20.78,89300.0,12.9294,12.9357,12.917,12.9232,89300.0
2006-10-18 15:00:00,20.78,20.79,20.77,20.78,104700.0,12.9232,12.9294,12.917,12.9232,104700.0
2006-10-18 15:30:00,20.78,20.86,20.74,20.83,247800.0,12.9232,12.973,12.8983,12.9543,247800.0
2006-10-19 09:30:00,20.84,20.84,20.64,20.66,135500.0,12.9605,12.9605,12.8361,12.8486,135500.0
2006-10-19 10:00:00,20.66,20.72,20.65,20.66,73700.0,12.8486,12.8859,12.8424,12.8486,73700.0
2006-10-19 10:30:00,20.66,20.66,20.63,20.64,45400.0,12.8486,12.8486,12.8299,12.8361,45400.0
2006-10-19 11:00:00,20.64,20.64,20.62,20.63,61000.0,12.8361,12.8361,12.8237,12.8299,61000.0
2006-10-19 11:30:00,20.62,20.71,20.62,20.67,167000.0,12.8237,12.8797,12.8237,12.8548,167000.0
2006-10-19 12:00:00,20.66,20.72,20.66,20.71,110000.0,12.8486,12.8859,12.8486,12.8797,110000.0
2006-10-19 12:30:00,20.71,20.73,20.67,20.69,206400.0,12.8797,12.8921,12.8548,12.8672,206400.0
2006-10-19 13:00:00,20.68,20.69,20.65,20.65,95300.0,12.861,12.8672,12.8424,12.8424,95300.0
2006-10-19 13:30:00,20.66,20.68,20.64,20.65,199800.0,12.8486,12.861,12.8361,12.8424,199800.0
2006-10-19 14:00:00,20.65,20.69,20.61,20.68,145000.0,12.8424,12.8672,12.8175,12.861,145000.0
2006-10-19 14:30:00,20.68,20.68,20.62,20.63,81900.0,12.861,12.861,12.8237,12.8299,81900.0
2006-10-19 15:00:00,20.63,20.67,20.6,20.66,108700.0,12.8299,12.8548,12.8113,12.8486,108700.0
2006-10-19 15:30:00,20.67,20.67,20.65,20.66,140800.0,12.8548,12.8548,12.8424,12.8486,140800.0
2006-10-20 09:30:00,20.77,20.87,20.62,20.73,273600.0,12.917,12.9792,12.8237,12.8921,273600.0
2006-10-20 10:00:00,20.73,20.76,20.63,20.64,50500.0,12.8921,12.9108,12.8299,12.8361,50500.0
2006-10-20 10:30:00,20.64,20.68,20.59,20.64,79600.0,12.8361,12.861,12.8051,12.8361,79600.0
2006-10-20 11:00:00,20.64,20.65,20.61,20.64,53200.0,12.8361,12.8424,12.8175,12.8361,53200.0
2006-10-20 11:30:00,20.64,20.67,20.62,20.64,49900.0,12.8361,12.8548,12.8237,12.8361,49900.0
2006-10-20 12:00:00,20.64,20.68,20.63,20.66,38000.0,12.8361,12.861,12.8299,12.8486,38000.0
2006-10-20 12:30:00,20.66,20.7,20.61,20.67,53000.0,12.8486,12.8735,12.8175,12.8548,53000.0
2006-10-20 13:00:00,20.66,20.67,20.61,20.63,43300.0,12.8486,12.8548,12.8175,12.8299,43300.0
2006-10-20 13:30:00,20.63,20.65,20.59,20.63,49700.0,12.8299,12.8424,12.8051,12.8299,49700.0
2006-10-20 14:00:00,20.62,20.64,20.61,20.64,28600.0,12.8237,12.8361,12.8175,12.8361,28600.0
2006-10-20 14:30:00,20.63,20.64,20.61,20.61,30900.0,12.8299,12.8361,12.8175,12.8175,30900.0
2006-10-20 15:00:00,20.61,20.64,20.61,20.61,56500.0,12.8175,12.8361,12.8175,12.8175,56500.0
2006-10-20 15:30:00,20.62,20.62,20.58,20.61,139100.0,12.8237,12.8237,12.7988,12.8175,139100.0
2006-10-23 09:30:00,20.64,20.8,20.52,20.77,124300.0,12.8361,12.9357,12.7615,12.917,124300.0
2006-10-23 10:00:00,20.75,20.78,20.61,20.65,62200.0,12.9046,12.9232,12.8175,12.8424,62200.0
2006-10-23 10:30:00,20.66,20.76,20.64,20.75,48100.0,12.8486,12.9108,12.8361,12.9046,48100.0
2006-10-23 11:00:00,20.75,20.86,20.73,20.81,67200.0,12.9046,12.973,12.8921,12.9419,67200.0
2006-10-23 11:30:00,20.81,20.84,20.76,20.77,45600.0,12.9419,12.9605,12.9108,12.917,45600.0
2006-10-23 12:00:00,20.78,20.82,20.72,20.72,77700.0,12.9232,12.9481,12.8859,12.8859,77700.0
2006-10-23 12:30:00,20.72,20.78,20.7,20.77,53500.0,12.8859,12.9232,12.8735,12.917,53500.0
2006-10-23 13:00:00,20.77,20.8,20.72,20.77,69500.0,12.917,12.9357,12.8859,12.917,69500.0
2006-10-23 13:30:00,20.76,20.77,20.71,20.73,39500.0,12.9108,12.917,12.8797,12.8921,39500.0
2006-10-23 14:00:00,20.73,20.75,20.69,20.72,53200.0,12.8921,12.9046,12.8672,12.8859,53200.0
2006-10-23 14:30:00,20.72,20.75,20.71,20.75,30700.0,12.8859,12.9046,12.8797,12.9046,30700.0
2006-10-23 15:00:00,20.75,20.8,20.74,20.8,76000.0,12.9046,12.9357,12.8983,12.9357,76000.0
2006-10-23 15:30:00,20.8,20.81,20.76,20.77,60800.0,12.9357,12.9419,12.9108,12.917,60800.0
2006-10-24 09:30:00,20.7,20.7,20.52,20.55,127100.0,12.8735,12.8735,12.7615,12.7802,127100.0
2006-10-24 10:00:00,20.55,20.58,20.46,20.48,146400.0,12.7802,12.7988,12.7242,12.7366,146400.0
2006-10-24 10:30:00,20.48,20.5,20.43,20.45,94500.0,12.7366,12.7491,12.7055,12.718,94500.0
2006-10-24 11:00:00,20.45,20.47,20.41,20.42,78800.0,12.718,12.7304,12.6931,12.6993,78800.0
2006-10-24 11:30:00,20.42,20.43,20.4,20.42,65200.0,12.6993,12.7055,12.6869,12.6993,65200.0
2006-10-24 12:00:00,20.43,20.43,20.4,20.43,63300.0,12.7055,12.7055,12.6869,12.7055,63300.0
2006-10-24 12:30:00,20.43,20.43,20.4,20.4,61800.0,12.7055,12.7055,12.6869,12.6869,61800.0
2006-10-24 13:00:00,20.41,20.42,20.35,20.37,66900.0,12.6931,12.6993,12.6558,12.6682,66900.0
2006-10-24 13:30:00,20.37,20.38,20.31,20.32,80700.0,12.6682,12.6745,12.6309,12.6371,80700.0
2006-10-24 14:00:00,20.31,20.34,20.31,20.33,64900.0,12.6309,12.6496,12.6309,12.6434,64900.0
2006-10-24 14:30:00,20.33,20.33,20.31,20.32,98500.0,12.6434,12.6434,12.6309,12.6371,98500.0
2006-10-24 15:00:00,20.32,20.34,20.3,20.3,92700.0,12.6371,12.6496,12.6247,12.6247,92700.0
2006-10-24 15:30:00,20.31,20.34,20.28,20.31,330400.0,12.6309,12.6496,12.6123,12.6309,330400.0
2006-10-25 09:30:00,20.41,20.53,20.32,20.35,105700.0,12.6931,12.7677,12.6371,12.6558,105700.0
2006-10-25 10:00:00,20.33,20.34,20.21,20.26,116500.0,12.6434,12.6496,12.5687,12.5998,116500.0
2006-10-25 10:30:00,20.27,20.28,20.22,20.22,70400.0,12.606,12.6123,12.5749,12.5749,70400.0
2006-10-25 11:00:00,20.22,20.24,20.15,20.19,141700.0,12.5749,12.5874,12.5314,12.5563,141700.0
2006-10-25 11:30:00,20.19,20.2,20.16,20.16,51000.0,12.5563,12.5625,12.5376,12.5376,51000.0
2006-10-25 12:00:00,20.17,20.24,20.16,20.22,48700.0,12.5439,12.5874,12.5376,12.5749,48700.0
2006-10-25 12:30:00,20.23,20.24,20.22,20.24,34000.0,12.5812,12.5874,12.5749,12.5874,34000.0
2006-10-25 13:00:00,20.24,20.29,20.23,20.24,61400.0,12.5874,12.6185,12.5812,12.5874,61400.0
2006-10-25 13:30:00,20.23,20.24,20.2,20.21,52600.0,12.5812,12.5874,12.5625,12.5687,52600.0
2006-10-25 14:00:00,20.22,20.35,20.19,20.24,99800.0,12.5749,12.6558,12.5563,12.5874,99800.0
2006-10-25 14:30:00,20.24,20.33,20.19,20.32,75400.0,12.5874,12.6434,12.5563,12.6371,75400.0
2006-10-25 15:00:00,20.34,20.37,20.29,20.37,92800.0,12.6496,12.6682,12.6185,12.6682,92800.0
2006-10-25 15:30:00,20.37,20.4,20.29,20.3,300100.0,12.6682,12.6869,12.6185,12.6247,300100.0
2006-10-26 09:30:00,20.31,20.37,20.25,20.26,92900.0,12.6772,12.7146,12.6397,12.646,92900.0
2006-10-26 10:00:00,20.26,20.4,20.25,20.29,125200.0,12.646,12.7334,12.6397,12.6647,125200.0
2006-10-26 10:30:00,20.29,20.33,20.27,20.3,49100.0,12.6647,12.6897,12.6522,12.6709,49100.0
2006-10-26 11:00:00,20.3,20.33,20.27,20.3,95700.0,12.6709,12.6897,12.6522,12.6709,95700.0
2006-10-26 11:30:00,20.3,20.34,20.27,20.3,86300.0,12.6709,12.6959,12.6522,12.6709,86300.0
2006-10-26 12:00:00,20.29,20.34,20.29,20.32,82300.0,12.6647,12.6959,12.6647,12.6834,82300.0
2006-10-26 12:30:00,20.32,20.35,20.29,20.34,51600.0,12.6834,12.7021,12.6647,12.6959,51600.0
2006-10-26 13:00:00,20.35,20.46,20.35,20.45,71600.0,12.7021,12.7708,12.7021,12.7646,71600.0
2006-10-26 13:30:00,20.44,20.55,20.43,20.53,70200.0,12.7583,12.827,12.7521,12.8145,70200.0
2006-10-26 14:00:00,20.53,20.55,20.4,20.42,127000.0,12.8145,12.827,12.7334,12.7458,127000.0
2006-10-26 14:30:00,20.43,20.47,20.42,20.45,108500.0,12.7521,12.777,12.7458,12.7646,108500.0
2006-10-26 15:00:00,20.46,20.5,20.42,20.49,150500.0,12.7708,12.7958,12.7458,12.7895,150500.0
2006-10-26 15:30:00,20.49,20.5,20.46,20.48,208800.0,12.7895,12.7958,12.7708,12.7833,208800.0
2006-10-27 09:30:00,20.47,20.47,20.3,20.36,43100.0,12.777,12.777,12.6709,12.7084,43100.0
2006-10-27 10:00:00,20.35,20.45,20.31,20.42,54700.0,12.7021,12.7646,12.6772,12.7458,54700.0
2006-10-27 10:30:00,20.4,20.43,20.28,20.28,82000.0,12.7334,12.7521,12.6584,12.6584,82000.0
2006-10-27 11:00:00,20.29,20.3,20.17,20.19,101800.0,12.6647,12.6709,12.5898,12.6023,101800.0
2006-10-27 11:30:00,20.19,20.22,20.13,20.15,120500.0,12.6023,12.621,12.5648,12.5773,120500.0
2006-10-27 12:00:00,20.14,20.23,20.13,20.23,56700.0,12.5711,12.6272,12.5648,12.6272,56700.0
2006-10-27 12:30:00,20.23,20.34,20.22,20.32,89500.0,12.6272,12.6959,12.621,12.6834,89500.0
2006-10-27 13:00:00,20.32,20.33,20.22,20.24,92100.0,12.6834,12.6897,12.621,12.6335,92100.0
2006-10-27 13:30:00,20.22,20.25,20.19,20.24,48700.0,12.621,12.6397,12.6023,12.6335,48700.0
2006-10-27 14:00:00,20.24,20.25,20.14,20.15,132600.0,12.6335,12.6397,12.5711,12.5773,132600.0
2006-10-27 14:30:00,20.15,20.16,20.12,20.14,82700.0,12.5773,12.5835,12.5586,12.5711,82700.0
2006-10-27 15:00:00,20.13,20.15,20.12,20.13,71300.0,12.5648,12.5773,12.5586,12.5648,71300.0
2006-10-27 15:30:00,20.13,20.14,20.06,20.1,250100.0,12.5648,12.5711,12.5211,12.5461,250100.0
2006-10-30 09:30:00,20.1,20.15,19.93,19.99,214900.0,12.5461,12.5773,12.44,12.4774,214900.0
2006-10-30 10:00:00,19.99,20.0,19.9,19.97,323300.0,12.4774,12.4837,12.4213,12.465,323300.0
2006-10-30 10:30:00,19.98,20.04,19.92,20.03,217600.0,12.4712,12.5086,12.4337,12.5024,217600.0
2006-10-30 11:00:00,20.02,20.2,20.02,20.2,94400.0,12.4962,12.6085,12.4962,12.6085,94400.0
2006-10-30 11:30:00,20.19,20.21,20.13,20.18,43900.0,12.6023,12.6148,12.5648,12.596,43900.0
2006-10-30 12:00:00,20.18,20.24,20.17,20.21,52600.0,12.596,12.6335,12.5898,12.6148,52600.0
2006-10-30 12:30:00,20.21,20.25,20.2,20.24,45100.0,12.6148,12.6397,12.6085,12.6335,45100.0
2006-10-30 13:00:00,20.24,20.25,20.23,20.24,34800.0,12.6335,12.6397,12.6272,12.6335,34800.0
2006-10-30 13:30:00,20.24,20.31,20.24,20.31,57800.0,12.6335,12.6772,12.6335,12.6772,57800.0
2006-10-30 14:00:00,20.31,20.34,20.31,20.33,67400.0,12.6772,12.6959,12.6772,12.6897,67400.0
2006-10-30 14:30:00,20.34,20.41,20.32,20.32,105200.0,12.6959,12.7396,12.6834,12.6834,105200.0
2006-10-30 15:00:00,20.32,20.33,20.19,20.2,111000.0,12.6834,12.6897,12.6023,12.6085,111000.0
2006-10-30 15:30:00,20.2,20.25,20.18,20.2,166100.0,12.6085,12.6397,12.596,12.6085,166100.0
2006-10-31 09:30:00,20.13,20.2,20.03,20.15,103400.0,12.5648,12.6085,12.5024,12.5773,103400.0
2006-10-31 10:00:00,20.14,20.14,20.03,20.03,60200.0,12.5711,12.5711,12.5024,12.5024,60200.0
2006-10-31 10:30:00,20.03,20.05,20.0,20.03,59100.0,12.5024,12.5149,12.4837,12.5024,59100.0
2006-10-31 11:00:00,20.03,20.03,20.01,20.02,25600.0,12.5024,12.5024,12.4899,12.4962,25600.0
2006-10-31 11:30:00,20.02,20.02,19.9,19.91,79200.0,12.4962,12.4962,12.4213,12.4275,79200.0
2006-10-31 12:00:00,19.91,19.93,19.89,19.93,137000.0,12.4275,12.44,12.415,12.44,137000.0
2006-10-31 12:30:00,19.92,19.93,19.89,19.9,34600.0,12.4337,12.44,12.415,12.4213,34600.0
2006-10-31 13:00:00,19.9,19.9,19.84,19.84,80400.0,12.4213,12.4213,12.3838,12.3838,80400.0
2006-10-31 13:30:00,19.84,19.91,19.84,19.87,193900.0,12.3838,12.4275,12.3838,12.4025,193900.0
2006-10-31 14:00:00,19.87,19.88,19.75,19.75,68100.0,12.4025,12.4088,12.3276,12.3276,68100.0
2006-10-31 14:30:00,19.75,19.77,19.72,19.75,123100.0,12.3276,12.3401,12.3089,12.3276,123100.0
2006-10-31 15:00:00,19.75,19.79,19.72,19.78,123700.0,12.3276,12.3526,12.3089,12.3464,123700.0
2006-10-31 15:30:00,19.78,19.86,19.75,19.77,226900.0,12.3464,12.3963,12.3276,12.3401,226900.0
2006-11-01 09:30:00,19.94,20.14,19.81,20.13,119200.0,12.4462,12.5711,12.3651,12.5648,119200.0
2006-11-01 10:00:00,20.14,20.26,20.07,20.08,246700.0,12.5711,12.646,12.5274,12.5336,246700.0
2006-11-01 10:30:00,20.08,20.17,20.08,20.09,150600.0,12.5336,12.5898,12.5336,12.5399,150600.0
2006-11-01 11:00:00,20.1,20.11,19.96,19.97,153400.0,12.5461,12.5523,12.4587,12.465,153400.0
2006-11-01 11:30:00,19.97,20.0,19.94,19.95,58400.0,12.465,12.4837,12.4462,12.4525,58400.0
2006-11-01 12:00:00,19.95,20.5,19.94,20.2,276000.0,12.4525,12.7958,12.4462,12.6085,276000.0
2006-11-01 12:30:00,20.2,20.2,20.09,20.14,95500.0,12.6085,12.6085,12.5399,12.5711,95500.0
2006-11-01 13:00:00,20.13,20.2,20.09,20.12,86900.0,12.5648,12.6085,12.5399,12.5586,86900.0
2006-11-01 13:30:00,20.13,20.16,20.02,20.09,114200.0,12.5648,12.5835,12.4962,12.5399,114200.0
2006-11-01 14:00:00,20.09,20.15,19.99,20.09,118900.0,12.5399,12.5773,12.4774,12.5399,118900.0
2006-11-01 14:30:00,20.09,20.09,19.97,20.04,87900.0,12.5399,12.5399,12.465,12.5086,87900.0
2006-11-01 15:00:00,20.04,20.04,19.94,20.02,117300.0,12.5086,12.5086,12.4462,12.4962,117300.0
2006-11-01 15:30:00,20.01,20.03,19.81,19.98,282200.0,12.4899,12.5024,12.3651,12.4712,282200.0
2006-11-02 09:30:00,20.4,20.75,20.23,20.35,467700.0,12.7334,12.9518,12.6272,12.7021,467700.0
2006-11-02 10:00:00,20.35,20.7,20.27,20.31,396800.0,12.7021,12.9206,12.6522,12.6772,396800.0
2006-11-02 10:30:00,20.32,20.43,20.3,20.37,195500.0,12.6834,12.7521,12.6709,12.7146,195500.0
2006-11-02 11:00:00,20.38,20.51,20.35,20.48,136500.0,12.7209,12.802,12.7021,12.7833,136500.0
2006-11-02 11:30:00,20.48,20.51,20.41,20.5,67500.0,12.7833,12.802,12.7396,12.7958,67500.0
2006-11-02 12:00:00,20.5,20.6,20.5,20.58,123100.0,12.7958,12.8582,12.7958,12.8457,123100.0
2006-11-02 12:30:00,20.58,20.7,20.58,20.64,122900.0,12.8457,12.9206,12.8457,12.8832,122900.0
2006-11-02 13:00:00,20.63,20.64,20.56,20.58,116900.0,12.8769,12.8832,12.8332,12.8457,116900.0
2006-11-02 13:30:00,20.58,20.66,20.57,20.65,105100.0,12.8457,12.8956,12.8395,12.8894,105100.0
2006-11-02 14:00:00,20.65,20.73,20.65,20.72,110900.0,12.8894,12.9393,12.8894,12.9331,110900.0
2006-11-02 14:30:00,20.73,20.93,20.72,20.84,255100.0,12.9393,13.0642,12.9331,13.008,255100.0
2006-11-02 15:00:00,20.84,20.85,20.65,20.68,271200.0,13.008,13.0142,12.8894,12.9081,271200.0
2006-11-02 15:30:00,20.68,20.73,20.62,20.63,358200.0,12.9081,12.9393,12.8707,12.8769,358200.0
2006-11-03 09:30:00,20.63,20.72,20.55,20.56,153000.0,12.8769,12.9331,12.827,12.8332,153000.0
2006-11-03 10:00:00,20.56,20.56,20.39,20.39,176700.0,12.8332,12.8332,12.7271,12.7271,176700.0
2006-11-03 10:30:00,20.39,20.39,20.27,20.28,153800.0,12.7271,12.7271,12.6522,12.6584,153800.0
2006-11-03 11:00:00,20.28,20.29,20.13,20.17,117600.0,12.6584,12.6647,12.5648,12.5898,117600.0
2006-11-03 11:30:00,20.16,20.3,20.14,20.29,66800.0,12.5835,12.6709,12.5711,12.6647,66800.0
2006-11-03 12:00:00,20.29,20.35,20.28,20.33,60000.0,12.6647,12.7021,12.6584,12.6897,60000.0
2006-11-03 12:30:00,20.34,20.34,20.31,20.33,46700.0,12.6959,12.6959,12.6772,12.6897,46700.0
2006-11-03 13:00:00,20.32,20.35,20.31,20.35,55700.0,12.6834,12.7021,12.6772,12.7021,55700.0
2006-11-03 13:30:00,20.34,20.36,20.29,20.29,64500.0,12.6959,12.7084,12.6647,12.6647,64500.0
2006-11-03 14:00:00,20.29,20.29,20.13,20.15,249500.0,12.6647,12.6647,12.5648,12.5773,249500.0
2006-11-03 14:30:00,20.15,20.17,20.09,20.12,185300.0,12.5773,12.5898,12.5399,12.5586,185300.0
2006-11-03 15:00:00,20.12,20.29,20.11,20.27,145800.0,12.5586,12.6647,12.5523,12.6522,145800.0
2006-11-03 15:30:00,20.27,20.31,20.25,20.26,172400.0,12.6522,12.6772,12.6397,12.646,172400.0
2006-11-06 09:30:00,20.25,20.31,20.16,20.31,136800.0,12.6397,12.6772,12.5835,12.6772,136800.0
2006-11-06 10:00:00,20.33,20.56,20.33,20.49,90900.0,12.6897,12.8332,12.6897,12.7895,90900.0
2006-11-06 10:30:00,20.48,20.49,20.43,20.47,79800.0,12.7833,12.7895,12.7521,12.777,79800.0
2006-11-06 11:00:00,20.46,20.59,20.45,20.53,112500.0,12.7708,12.8519,12.7646,12.8145,112500.0
2006-11-06 11:30:00,20.53,20.63,20.52,20.63,87600.0,12.8145,12.8769,12.8083,12.8769,87600.0
2006-11-06 12:00:00,20.63,20.67,20.6,20.65,67400.0,12.8769,12.9019,12.8582,12.8894,67400.0
2006-11-06 12:30:00,20.65,20.67,20.64,20.66,56000.0,12.8894,12.9019,12.8832,12.8956,56000.0
2006-11-06 13:00:00,20.67,20.69,20.62,20.63,84500.0,12.9019,12.9144,12.8707,12.8769,84500.0
2006-11-06 13:30:00,20.63,20.65,20.63,20.65,61200.0,12.8769,12.8894,12.8769,12.8894,61200.0
2006-11-06 14:00:00,20.65,20.66,20.63,20.65,116200.0,12.8894,12.8956,12.8769,12.8894,116200.0
2006-11-06 14:30:00,20.65,20.69,20.64,20.68,97900.0,12.8894,12.9144,12.8832,12.9081,97900.0
2006-11-06 15:00:00,20.68,20.74,20.67,20.74,141300.0,12.9081,12.9456,12.9019,12.9456,141300.0
2006-11-06 15:30:00,20.74,20.78,20.72,20.74,216300.0,12.9456,12.9705,12.9331,12.9456,216300.0
2006-11-07 09:30:00,20.7,20.89,20.57,20.7,148400.0,12.9206,13.0392,12.8395,12.9206,148400.0
2006-11-07 10:00:00,20.7,20.82,20.68,20.7,121200.0,12.9206,12.9955,12.9081,12.9206,121200.0
2006-11-07 10:30:00,20.71,20.75,20.65,20.65,73700.0,12.9268,12.9518,12.8894,12.8894,73700.0
2006-11-07 11:00:00,20.65,20.69,20.63,20.67,76900.0,12.8894,12.9144,12.8769,12.9019,76900.0
2006-11-07 11:30:00,20.67,20.68,20.61,20.62,58500.0,12.9019,12.9081,12.8644,12.8707,58500.0
2006-11-07 12:00:00,20.62,20.74,20.62,20.74,48900.0,12.8707,12.9456,12.8707,12.9456,48900.0
2006-11-07 12:30:00,20.74,20.77,20.67,20.7,70900.0,12.9456,12.9643,12.9019,12.9206,70900.0
2006-11-07 13:00:00,20.7,20.71,20.63,20.63,91900.0,12.9206,12.9268,12.8769,12.8769,91900.0
2006-11-07 13:30:00,20.63,20.64,20.58,20.59,183500.0,12.8769,12.8832,12.8457,12.8519,183500.0
2006-11-07 14:00:00,20.59,20.59,20.48,20.49,165400.0,12.8519,12.8519,12.7833,12.7895,165400.0
2006-11-07 14:30:00,20.47,20.5,20.46,20.49,149500.0,12.777,12.7958,12.7708,12.7895,149500.0
2006-11-07 15:00:00,20.49,20.53,20.49,20.49,137700.0,12.7895,12.8145,12.7895,12.7895,137700.0
2006-11-07 15:30:00,20.5,20.53,20.48,20.51,265500.0,12.7958,12.8145,12.7833,12.802,265500.0
2006-11-08 09:30:00,20.51,20.51,20.4,20.41,110400.0,12.802,12.802,12.7334,12.7396,110400.0
2006-11-08 10:00:00,20.41,20.61,20.4,20.54,171200.0,12.7396,12.8644,12.7334,12.8207,171200.0
2006-11-08 10:30:00,20.54,20.65,20.5,20.64,92900.0,12.8207,12.8894,12.7958,12.8832,92900.0
2006-11-08 11:00:00,20.64,20.65,20.58,20.59,55900.0,12.8832,12.8894,12.8457,12.8519,55900.0
2006-11-08 11:30:00,20.59,20.59,20.58,20.59,37400.0,12.8519,12.8519,12.8457,12.8519,37400.0
2006-11-08 12:00:00,20.59,20.59,20.57,20.58,33400.0,12.8519,12.8519,12.8395,12.8457,33400.0
2006-11-08 12:30:00,20.57,20.58,20.56,20.57,28800.0,12.8395,12.8457,12.8332,12.8395,28800.0
2006-11-08 13:00:00,20.58,20.58,20.55,20.56,32300.0,12.8457,12.8457,12.827,12.8332,32300.0
2006-11-08 13:30:00,20.55,20.58,20.55,20.57,82700.0,12.827,12.8457,12.827,12.8395,82700.0
2006-11-08 14:00:00,20.58,20.68,20.57,20.58,149900.0,12.8457,12.9081,12.8395,12.8457,149900.0
2006-11-08 14:30:00,20.58,20.6,20.53,20.54,133200.0,12.8457,12.8582,12.8145,12.8207,133200.0
2006-11-08 15:00:00,20.54,20.69,20.53,20.69,225200.0,12.8207,12.9144,12.8145,12.9144,225200.0
2006-11-08 15:30:00,20.68,20.69,20.68,20.69,288900.0,12.9081,12.9144,12.9081,12.9144,288900.0
2006-11-09 09:30:00,20.82,20.82,20.47,20.56,176300.0,12.9955,12.9955,12.777,12.8332,176300.0
2006-11-09 10:00:00,20.56,20.58,20.51,20.53,117000.0,12.8332,12.8457,12.802,12.8145,117000.0
2006-11-09 10:30:00,20.52,20.53,20.48,20.49,93300.0,12.8083,12.8145,12.7833,12.7895,93300.0
2006-11-09 11:00:00,20.48,20.49,20.48,20.49,76200.0,12.7833,12.7895,12.7833,12.7895,76200.0
2006-11-09 11:30:00,20.49,20.49,20.48,20.49,52500.0,12.7895,12.7895,12.7833,12.7895,52500.0
2006-11-09 12:00:00,20.49,20.49,20.48,20.49,32100.0,12.7895,12.7895,12.7833,12.7895,32100.0
2006-11-09 12:30:00,20.49,20.49,20.48,20.49,30500.0,12.7895,12.7895,12.7833,12.7895,30500.0
2006-11-09 13:00:00,20.49,20.5,20.48,20.48,56000.0,12.7895,12.7958,12.7833,12.7833,56000.0
2006-11-09 13:30:00,20.49,20.49,20.48,20.49,33400.0,12.7895,12.7895,12.7833,12.7895,33400.0
2006-11-09 14:00:00,20.48,20.49,20.48,20.49,39600.0,12.7833,12.7895,12.7833,12.7895,39600.0
2006-11-09 14:30:00,20.49,20.49,20.46,20.47,83000.0,12.7895,12.7895,12.7708,12.777,83000.0
2006-11-09 15:00:00,20.47,20.47,20.46,20.46,78800.0,12.777,12.777,12.7708,12.7708,78800.0
2006-11-09 15:30:00,20.47,20.47,20.45,20.46,119400.0,12.777,12.777,12.7646,12.7708,119400.0
2006-11-10 09:30:00,20.64,20.79,20.57,20.57,95600.0,12.8832,12.9768,12.8395,12.8395,95600.0
2006-11-10 10:00:00,20.57,20.58,20.46,20.48,79600.0,12.8395,12.8457,12.7708,12.7833,79600.0
2006-11-10 10:30:00,20.49,20.49,20.43,20.45,46600.0,12.7895,12.7895,12.7521,12.7646,46600.0
2006-11-10 11:00:00,20.44,20.45,20.39,20.4,43400.0,12.7583,12.7646,12.7271,12.7334,43400.0
2006-11-10 11:30:00,20.4,20.4,20.39,20.39,55300.0,12.7334,12.7334,12.7271,12.7271,55300.0
2006-11-10 12:00:00,20.39,20.4,20.39,20.39,22200.0,12.7271,12.7334,12.7271,12.7271,22200.0
2006-11-10 12:30:00,20.39,20.4,20.39,20.4,31700.0,12.7271,12.7334,12.7271,12.7334,31700.0
2006-11-10 13:00:00,20.4,20.43,20.39,20.42,63600.0,12.7334,12.7521,12.7271,12.7458,63600.0
2006-11-10 13:30:00,20.42,20.43,20.39,20.39,53000.0,12.7458,12.7521,12.7271,12.7271,53000.0
2006-11-10 14:00:00,20.4,20.41,20.38,20.39,54500.0,12.7334,12.7396,12.7209,12.7271,54500.0
2006-11-10 14:30:00,20.39,20.49,20.39,20.48,48300.0,12.7271,12.7895,12.7271,12.7833,48300.0
2006-11-10 15:00:00,20.48,20.51,20.48,20.49,38700.0,12.7833,12.802,12.7833,12.7895,38700.0
2006-11-10 15:30:00,20.49,20.49,20.48,20.49,74700.0,12.7895,12.7895,12.7833,12.7895,74700.0
2006-11-13 09:30:00,20.56,20.62,20.44,20.62,73700.0,12.8332,12.8707,12.7583,12.8707,73700.0
2006-11-13 10:00:00,20.62,20.72,20.62,20.72,43800.0,12.8707,12.9331,12.8707,12.9331,43800.0
2006-11-13 10:30:00,20.72,20.72,20.66,20.71,36800.0,12.9331,12.9331,12.8956,12.9268,36800.0
2006-11-13 11:00:00,20.71,20.72,20.65,20.66,42500.0,12.9268,12.9331,12.8894,12.8956,42500.0
2006-11-13 11:30:00,20.65,20.74,20.63,20.73,50900.0,12.8894,12.9456,12.8769,12.9393,50900.0
2006-11-13 12:00:00,20.74,20.74,20.61,20.61,31700.0,12.9456,12.9456,12.8644,12.8644,31700.0
2006-11-13 12:30:00,20.62,20.64,20.57,20.58,41700.0,12.8707,12.8832,12.8395,12.8457,41700.0
2006-11-13 13:00:00,20.58,20.63,20.58,20.58,32800.0,12.8457,12.8769,12.8457,12.8457,32800.0
2006-11-13 13:30:00,20.58,20.59,20.57,20.59,28800.0,12.8457,12.8519,12.8395,12.8519,28800.0
2006-11-13 14:00:00,20.58,20.59,20.56,20.56,25600.0,12.8457,12.8519,12.8332,12.8332,25600.0
2006-11-13 14:30:00,20.57,20.59,20.57,20.57,35100.0,12.8395,12.8519,12.8395,12.8395,35100.0
2006-11-13 15:00:00,20.57,20.59,20.56,20.58,41600.0,12.8395,12.8519,12.8332,12.8457,41600.0
2006-11-13 15:30:00,20.58,20.58,20.51,20.51,93700.0,12.8457,12.8457,12.802,12.802,93700.0
2006-11-14 09:30:00,20.53,20.74,20.48,20.5,126900.0,12.8145,12.9456,12.7833,12.7958,126900.0
2006-11-14 10:00:00,20.49,20.58,20.32,20.32,65600.0,12.7895,12.8457,12.6834,12.6834,65600.0
2006-11-14 10:30:00,20.33,20.49,20.31,20.34,56000.0,12.6897,12.7895,12.6772,12.6959,56000.0
2006-11-14 11:00:00,20.34,20.43,20.33,20.4,66800.0,12.6959,12.7521,12.6897,12.7334,66800.0
2006-11-14 11:30:00,20.4,20.47,20.39,20.45,54000.0,12.7334,12.777,12.7271,12.7646,54000.0
2006-11-14 12:00:00,20.45,20.47,20.44,20.45,29800.0,12.7646,12.777,12.7583,12.7646,29800.0
2006-11-14 12:30:00,20.45,20.49,20.45,20.48,40100.0,12.7646,12.7895,12.7646,12.7833,40100.0
2006-11-14 13:00:00,20.49,20.59,20.49,20.56,126000.0,12.7895,12.8519,12.7895,12.8332,126000.0
2006-11-14 13:30:00,20.56,20.61,20.55,20.59,39500.0,12.8332,12.8644,12.827,12.8519,39500.0
2006-11-14 14:00:00,20.59,20.6,20.48,20.54,152000.0,12.8519,12.8582,12.7833,12.8207,152000.0
2006-11-14 14:30:00,20.55,20.67,20.52,20.58,132200.0,12.827,12.9019,12.8083,12.8457,132200.0
2006-11-14 15:00:00,20.58,20.64,20.56,20.57,108500.0,12.8457,12.8832,12.8332,12.8395,108500.0
2006-11-14 15:30:00,20.56,20.6,20.53,20.54,427400.0,12.8332,12.8582,12.8145,12.8207,427400.0
2006-11-15 09:30:00,20.61,20.76,20.57,20.75,102500.0,12.8644,12.9581,12.8395,12.9518,102500.0
2006-11-15 10:00:00,20.72,20.8,20.72,20.74,94100.0,12.9331,12.983,12.9331,12.9456,94100.0
2006-11-15 10:30:00,20.74,20.83,20.7,20.79,121900.0,12.9456,13.0018,12.9206,12.9768,121900.0
2006-11-15 11:00:00,20.79,20.84,20.76,20.81,79100.0,12.9768,13.008,12.9581,12.9893,79100.0
2006-11-15 11:30:00,20.81,20.83,20.76,20.77,55400.0,12.9893,13.0018,12.9581,12.9643,55400.0
2006-11-15 12:00:00,20.77,20.79,20.75,20.78,39000.0,12.9643,12.9768,12.9518,12.9705,39000.0
2006-11-15 12:30:00,20.77,20.81,20.76,20.8,45100.0,12.9643,12.9893,12.9581,12.983,45100.0
2006-11-15 13:00:00,20.8,20.86,20.79,20.83,100200.0,12.983,13.0205,12.9768,13.0018,100200.0
2006-11-15 13:30:00,20.83,20.9,20.82,20.9,58900.0,13.0018,13.0454,12.9955,13.0454,58900.0
2006-11-15 14:00:00,20.89,20.91,20.8,20.8,126200.0,13.0392,13.0517,12.983,12.983,126200.0
2006-11-15 14:30:00,20.8,20.85,20.79,20.81,53800.0,12.983,13.0142,12.9768,12.9893,53800.0
2006-11-15 15:00:00,20.82,20.82,20.79,20.8,83200.0,12.9955,12.9955,12.9768,12.983,83200.0
2006-11-15 15:30:00,20.81,20.81,20.75,20.75,182800.0,12.9893,12.9893,12.9518,12.9518,182800.0
2006-11-16 09:30:00,20.88,21.07,20.81,21.04,121600.0,13.033,13.1516,12.9893,13.1328,121600.0
2006-11-16 10:00:00,21.04,21.1,21.02,21.05,109400.0,13.1328,13.1703,13.1203,13.1391,109400.0
2006-11-16 10:30:00,21.05,21.06,20.98,20.99,59000.0,13.1391,13.1453,13.0954,13.1016,59000.0
2006-11-16 11:00:00,20.98,21.01,20.94,20.96,85500.0,13.0954,13.1141,13.0704,13.0829,85500.0
2006-11-16 11:30:00,20.96,21.0,20.95,20.99,56000.0,13.0829,13.1079,13.0767,13.1016,56000.0
2006-11-16 12:00:00,20.99,21.02,20.98,21.02,73500.0,13.1016,13.1203,13.0954,13.1203,73500.0
2006-11-16 12:30:00,21.02,21.04,20.98,20.98,56500.0,13.1203,13.1328,13.0954,13.0954,56500.0
2006-11-16 13:00:00,20.98,20.99,20.96,20.98,53800.0,13.0954,13.1016,13.0829,13.0954,53800.0
2006-11-16 13:30:00,20.98,21.04,20.98,21.02,80400.0,13.0954,13.1328,13.0954,13.1203,80400.0
2006-11-16 14:00:00,21.02,21.03,20.98,21.03,69000.0,13.1203,13.1266,13.0954,13.1266,69000.0
2006-11-16 14:30:00,21.03,21.05,21.01,21.04,56300.0,13.1266,13.1391,13.1141,13.1328,56300.0
2006-11-16 15:00:00,21.03,21.08,21.02,21.06,138500.0,13.1266,13.1578,13.1203,13.1453,138500.0
2006-11-16 15:30:00,21.05,21.11,20.98,20.99,272000.0,13.1391,13.1765,13.0954,13.1016,272000.0
2006-11-17 09:30:00,20.9,21.16,20.9,21.01,210300.0,13.0454,13.2077,13.0454,13.1141,210300.0
2006-11-17 10:00:00,21.0,21.03,20.97,20.98,23300.0,13.1079,13.1266,13.0891,13.0954,23300.0
2006-11-17 10:30:00,20.98,21.1,20.96,21.08,49300.0,13.0954,13.1703,13.0829,13.1578,49300.0
2006-11-17 11:00:00,21.06,21.06,20.97,21.01,61800.0,13.1453,13.1453,13.0891,13.1141,61800.0
2006-11-17 11:30:00,20.99,21.0,20.96,20.98,63100.0,13.1016,13.1079,13.0829,13.0954,63100.0
2006-11-17 12:00:00,20.98,21.0,20.97,20.99,33600.0,13.0954,13.1079,13.0891,13.1016,33600.0
2006-11-17 12:30:00,20.98,21.02,20.98,20.99,60500.0,13.0954,13.1203,13.0954,13.1016,60500.0
2006-11-17 13:00:00,20.98,20.99,20.98,20.99,17000.0,13.0954,13.1016,13.0954,13.1016,17000.0
2006-11-17 13:30:00,20.99,21.01,20.99,20.99,23400.0,13.1016,13.1141,13.1016,13.1016,23400.0
2006-11-17 14:00:00,21.0,21.03,20.98,21.02,60600.0,13.1079,13.1266,13.0954,13.1203,60600.0
2006-11-17 14:30:00,21.0,21.02,20.99,20.99,33400.0,13.1079,13.1203,13.1016,13.1016,33400.0
2006-11-17 15:00:00,20.99,21.01,20.98,21.01,65500.0,13.1016,13.1141,13.0954,13.1141,65500.0
2006-11-17 15:30:00,21.0,21.01,20.98,20.98,109200.0,13.1079,13.1141,13.0954,13.0954,109200.0
2006-11-20 09:30:00,20.85,20.93,20.58,20.85,259600.0,13.0142,13.0642,12.8457,13.0142,259600.0
2006-11-20 10:00:00,20.82,20.87,20.73,20.75,102100.0,12.9955,13.0267,12.9393,12.9518,102100.0
2006-11-20 10:30:00,20.77,20.91,20.77,20.87,70800.0,12.9643,13.0517,12.9643,13.0267,70800.0
2006-11-20 11:00:00,20.88,20.9,20.82,20.86,71000.0,13.033,13.0454,12.9955,13.0205,71000.0
2006-11-20 11:30:00,20.86,20.86,20.8,20.81,38700.0,13.0205,13.0205,12.983,12.9893,38700.0
2006-11-20 12:00:00,20.81,20.84,20.79,20.79,51600.0,12.9893,13.008,12.9768,12.9768,51600.0
2006-11-20 12:30:00,20.78,20.83,20.7,20.79,88000.0,12.9705,13.0018,12.9206,12.9768,88000.0
2006-11-20 13:00:00,20.79,20.82,20.78,20.79,46300.0,12.9768,12.9955,12.9705,12.9768,46300.0
2006-11-20 13:30:00,20.78,20.8,20.77,20.8,34200.0,12.9705,12.983,12.9643,12.983,34200.0
2006-11-20 14:00:00,20.79,20.86,20.79,20.83,97300.0,12.9768,13.0205,12.9768,13.0018,97300.0
2006-11-20 14:30:00,20.83,20.91,20.82,20.91,130400.0,13.0018,13.0517,12.9955,13.0517,130400.0
2006-11-20 15:00:00,20.9,20.91,20.87,20.89,91600.0,13.0454,13.0517,13.0267,13.0392,91600.0
2006-11-20 15:30:00,20.89,20.93,20.87,20.89,162100.0,13.0392,13.0642,13.0267,13.0392,162100.0
2006-11-21 09:30:00,20.99,21.04,20.84,20.96,113700.0,13.1016,13.1328,13.008,13.0829,113700.0
2006-11-21 10:00:00,20.99,21.01,20.93,20.96,53100.0,13.1016,13.1141,13.0642,13.0829,53100.0
2006-11-21 10:30:00,20.96,20.96,20.83,20.87,36400.0,13.0829,13.0829,13.0018,13.0267,36400.0
2006-11-21 11:00:00,20.87,20.91,20.87,20.91,58300.0,13.0267,13.0517,13.0267,13.0517,58300.0
2006-11-21 11:30:00,20.91,20.91,20.86,20.87,22400.0,13.0517,13.0517,13.0205,13.0267,22400.0
2006-11-21 12:00:00,20.86,20.87,20.8,20.81,35300.0,13.0205,13.0267,12.983,12.9893,35300.0
2006-11-21 12:30:00,20.81,20.81,20.78,20.8,44800.0,12.9893,12.9893,12.9705,12.983,44800.0
2006-11-21 13:00:00,20.8,20.81,20.78,20.78,22900.0,12.983,12.9893,12.9705,12.9705,22900.0
2006-11-21 13:30:00,20.79,20.79,20.73,20.73,35900.0,12.9768,12.9768,12.9393,12.9393,35900.0
2006-11-21 14:00:00,20.73,20.74,20.69,20.72,58300.0,12.9393,12.9456,12.9144,12.9331,58300.0
2006-11-21 14:30:00,20.72,20.74,20.72,20.74,31300.0,12.9331,12.9456,12.9331,12.9456,31300.0
2006-11-21 15:00:00,20.73,20.76,20.67,20.68,83500.0,12.9393,12.9581,12.9019,12.9081,83500.0
2006-11-21 15:30:00,20.67,20.69,20.63,20.65,170800.0,12.9019,12.9144,12.8769,12.8894,170800.0
2006-11-22 09:30:00,20.62,20.78,20.62,20.71,58600.0,12.8707,12.9705,12.8707,12.9268,58600.0
2006-11-22 10:00:00,20.69,20.74,20.61,20.67,73900.0,12.9144,12.9456,12.8644,12.9019,73900.0
2006-11-22 10:30:00,20.67,20.73,20.63,20.63,86900.0,12.9019,12.9393,12.8769,12.8769,86900.0
2006-11-22 11:00:00,20.64,20.7,20.63,20.68,41400.0,12.8832,12.9206,12.8769,12.9081,41400.0
2006-11-22 11:30:00,20.67,20.68,20.66,20.67,37300.0,12.9019,12.9081,12.8956,12.9019,37300.0
2006-11-22 12:00:00,20.67,20.67,20.58,20.6,36300.0,12.9019,12.9019,12.8457,12.8582,36300.0
2006-11-22 12:30:00,20.6,20.62,20.58,20.61,19700.0,12.8582,12.8707,12.8457,12.8644,19700.0
2006-11-22 13:00:00,20.61,20.65,20.57,20.6,55300.0,12.8644,12.8894,12.8395,12.8582,55300.0
2006-11-22 13:30:00,20.6,20.6,20.54,20.55,52400.0,12.8582,12.8582,12.8207,12.827,52400.0
2006-11-22 14:00:00,20.54,20.6,20.54,20.59,48200.0,12.8207,12.8582,12.8207,12.8519,48200.0
2006-11-22 14:30:00,20.59,20.6,20.57,20.57,34100.0,12.8519,12.8582,12.8395,12.8395,34100.0
2006-11-22 15:00:00,20.57,20.6,20.55,20.58,80400.0,12.8395,12.8582,12.827,12.8457,80400.0
2006-11-22 15:30:00,20.57,20.6,20.53,20.57,95300.0,12.8395,12.8582,12.8145,12.8395,95300.0
2006-11-24 09:30:00,20.54,20.56,20.5,20.56,51700.0,12.8207,12.8332,12.7958,12.8332,51700.0
2006-11-24 10:00:00,20.55,20.6,20.54,20.59,41400.0,12.827,12.8582,12.8207,12.8519,41400.0
2006-11-24 10:30:00,20.59,20.6,20.58,20.58,52300.0,12.8519,12.8582,12.8457,12.8457,52300.0
2006-11-24 11:00:00,20.58,20.6,20.57,20.59,28200.0,12.8457,12.8582,12.8395,12.8519,28200.0
2006-11-24 11:30:00,20.59,20.6,20.48,20.5,58500.0,12.8519,12.8582,12.7833,12.7958,58500.0
2006-11-24 12:00:00,20.51,20.57,20.49,20.56,34900.0,12.802,12.8395,12.7895,12.8332,34900.0
2006-11-24 12:30:00,20.57,20.57,20.5,20.52,65600.0,12.8395,12.8395,12.7958,12.8083,65600.0
2006-11-24 13:00:00,20.5,20.5,20.48,20.48,24700.0,12.7958,12.7958,12.7833,12.7833,24700.0
2006-11-24 13:30:00,20.48,20.48,20.48,20.48,0.0,12.7833,12.7833,12.7833,12.7833,0.0
2006-11-24 14:00:00,20.48,20.48,20.48,20.48,0.0,12.7833,12.7833,12.7833,12.7833,0.0
2006-11-24 14:30:00,20.48,20.48,20.48,20.48,0.0,12.7833,12.7833,12.7833,12.7833,0.0
2006-11-24 15:00:00,20.48,20.48,20.48,20.48,0.0,12.7833,12.7833,12.7833,12.7833,0.0
2006-11-24 15:30:00,20.48,20.48,20.48,20.48,0.0,12.7833,12.7833,12.7833,12.7833,0.0
2006-11-27 09:30:00,20.44,20.47,20.3,20.34,87300.0,12.7583,12.777,12.6709,12.6959,87300.0
2006-11-27 10:00:00,20.33,20.33,20.21,20.22,79900.0,12.6897,12.6897,12.6148,12.621,79900.0
2006-11-27 10:30:00,20.22,20.24,20.09,20.21,118100.0,12.621,12.6335,12.5399,12.6148,118100.0
2006-11-27 11:00:00,20.22,20.22,20.07,20.09,106500.0,12.621,12.621,12.5274,12.5399,106500.0
2006-11-27 11:30:00,20.08,20.16,20.07,20.15,75900.0,12.5336,12.5835,12.5274,12.5773,75900.0
2006-11-27 12:00:00,20.14,20.15,20.07,20.07,54300.0,12.5711,12.5773,12.5274,12.5274,54300.0
2006-11-27 12:30:00,20.08,20.08,20.06,20.08,67200.0,12.5336,12.5336,12.5211,12.5336,67200.0
2006-11-27 13:00:00,20.08,20.08,20.06,20.08,54200.0,12.5336,12.5336,12.5211,12.5336,54200.0
2006-11-27 13:30:00,20.07,20.08,20.05,20.06,63200.0,12.5274,12.5336,12.5149,12.5211,63200.0
2006-11-27 14:00:00,20.06,20.06,19.95,19.96,180100.0,12.5211,12.5211,12.4525,12.4587,180100.0
2006-11-27 14:30:00,19.96,20.0,19.94,19.95,149300.0,12.4587,12.4837,12.4462,12.4525,149300.0
2006-11-27 15:00:00,19.95,19.98,19.94,19.98,116500.0,12.4525,12.4712,12.4462,12.4712,116500.0
2006-11-27 15:30:00,19.98,19.99,19.94,19.94,311500.0,12.4712,12.4774,12.4462,12.4462,311500.0
2006-11-28 09:30:00,19.97,20.14,19.96,20.14,224800.0,12.465,12.5711,12.4587,12.5711,224800.0
2006-11-28 10:00:00,20.15,20.18,19.98,20.17,116900.0,12.5773,12.596,12.4712,12.5898,116900.0
2006-11-28 10:30:00,20.17,20.18,20.04,20.06,99700.0,12.5898,12.596,12.5086,12.5211,99700.0
2006-11-28 11:00:00,20.07,20.14,20.05,20.11,87400.0,12.5274,12.5711,12.5149,12.5523,87400.0
2006-11-28 11:30:00,20.11,20.14,20.09,20.1,86000.0,12.5523,12.5711,12.5399,12.5461,86000.0
2006-11-28 12:00:00,20.1,20.13,20.1,20.12,29800.0,12.5461,12.5648,12.5461,12.5586,29800.0
2006-11-28 12:30:00,20.11,20.12,20.07,20.11,50100.0,12.5523,12.5586,12.5274,12.5523,50100.0
2006-11-28 13:00:00,20.1,20.13,20.09,20.12,64500.0,12.5461,12.5648,12.5399,12.5586,64500.0
2006-11-28 13:30:00,20.11,20.13,20.05,20.1,71700.0,12.5523,12.5648,12.5149,12.5461,71700.0
2006-11-28 14:00:00,20.1,20.11,20.03,20.1,139600.0,12.5461,12.5523,12.5024,12.5461,139600.0
2006-11-28 14:30:00,20.1,20.12,20.07,20.08,209200.0,12.5461,12.5586,12.5274,12.5336,209200.0
2006-11-28 15:00:00,20.08,20.1,19.98,20.02,149400.0,12.5336,12.5461,12.4712,12.4962,149400.0
2006-11-28 15:30:00,20.02,20.04,19.97,19.97,279100.0,12.4962,12.5086,12.465,12.465,279100.0
2006-11-29 09:30:00,20.13,20.24,20.07,20.17,117900.0,12.5648,12.6335,12.5274,12.5898,117900.0
2006-11-29 10:00:00,20.16,20.28,20.02,20.16,189000.0,12.5835,12.6584,12.4962,12.5835,189000.0
2006-11-29 10:30:00,20.15,20.18,20.11,20.15,64100.0,12.5773,12.596,12.5523,12.5773,64100.0
2006-11-29 11:00:00,20.14,20.22,20.13,20.18,80400.0,12.5711,12.621,12.5648,12.596,80400.0
2006-11-29 11:30:00,20.18,20.19,20.16,20.18,36700.0,12.596,12.6023,12.5835,12.596,36700.0
2006-11-29 12:00:00,20.19,20.19,20.16,20.17,33400.0,12.6023,12.6023,12.5835,12.5898,33400.0
2006-11-29 12:30:00,20.17,20.19,20.16,20.19,20800.0,12.5898,12.6023,12.5835,12.6023,20800.0
2006-11-29 13:00:00,20.19,20.19,20.11,20.11,53400.0,12.6023,12.6023,12.5523,12.5523,53400.0
2006-11-29 13:30:00,20.12,20.13,20.06,20.13,53700.0,12.5586,12.5648,12.5211,12.5648,53700.0
2006-11-29 14:00:00,20.14,20.17,20.13,20.13,51200.0,12.5711,12.5898,12.5648,12.5648,51200.0
2006-11-29 14:30:00,20.12,20.18,20.12,20.17,75900.0,12.5586,12.596,12.5586,12.5898,75900.0
2006-11-29 15:00:00,20.17,20.23,20.16,20.22,96100.0,12.5898,12.6272,12.5835,12.621,96100.0
2006-11-29 15:30:00,20.22,20.26,20.17,20.2,231600.0,12.621,12.646,12.5898,12.6085,231600.0
2006-11-30 09:30:00,20.2,20.24,20.17,20.21,137700.0,12.6085,12.6335,12.5898,12.6148,137700.0
2006-11-30 10:00:00,20.2,20.24,20.08,20.18,90500.0,12.6085,12.6335,12.5336,12.596,90500.0
2006-11-30 10:30:00,20.2,20.21,20.16,20.19,63800.0,12.6085,12.6148,12.5835,12.6023,63800.0
2006-11-30 11:00:00,20.18,20.21,20.17,20.2,88300.0,12.596,12.6148,12.5898,12.6085,88300.0
2006-11-30 11:30:00,20.2,20.21,20.16,20.19,55100.0,12.6085,12.6148,12.5835,12.6023,55100.0
2006-11-30 12:00:00,20.19,20.2,20.18,20.2,40400.0,12.6023,12.6085,12.596,12.6085,40400.0
2006-11-30 12:30:00,20.2,20.22,20.17,20.21,54700.0,12.6085,12.621,12.5898,12.6148,54700.0
2006-11-30 13:00:00,20.21,20.3,20.21,20.28,151300.0,12.6148,12.6709,12.6148,12.6584,151300.0
2006-11-30 13:30:00,20.28,20.4,20.27,20.35,134500.0,12.6584,12.7334,12.6522,12.7021,134500.0
2006-11-30 14:00:00,20.35,20.4,20.3,20.37,160600.0,12.7021,12.7334,12.6709,12.7146,160600.0
2006-11-30 14:30:00,20.37,20.53,20.36,20.5,182600.0,12.7146,12.8145,12.7084,12.7958,182600.0
2006-11-30 15:00:00,20.51,20.54,20.46,20.51,191600.0,12.802,12.8207,12.7708,12.802,191600.0
2006-11-30 15:30:00,20.51,20.51,20.47,20.48,252200.0,12.802,12.802,12.777,12.7833,252200.0
2006-12-01 09:30:00,20.5,20.54,20.36,20.43,189200.0,12.7958,12.8207,12.7084,12.7521,189200.0
2006-12-01 10:00:00,20.42,20.44,20.36,20.37,454600.0,12.7458,12.7583,12.7084,12.7146,454600.0
2006-12-01 10:30:00,20.36,20.36,20.2,20.2,94500.0,12.7084,12.7084,12.6085,12.6085,94500.0
2006-12-01 11:00:00,20.2,20.21,20.07,20.1,97200.0,12.6085,12.6148,12.5274,12.5461,97200.0
2006-12-01 11:30:00,20.1,20.24,20.06,20.23,77500.0,12.5461,12.6335,12.5211,12.6272,77500.0
2006-12-01 12:00:00,20.23,20.27,20.14,20.15,50400.0,12.6272,12.6522,12.5711,12.5773,50400.0
2006-12-01 12:30:00,20.15,20.15,20.09,20.09,39400.0,12.5773,12.5773,12.5399,12.5399,39400.0
2006-12-01 13:00:00,20.09,20.1,20.01,20.08,54100.0,12.5399,12.5461,12.4899,12.5336,54100.0
2006-12-01 13:30:00,20.08,20.12,20.05,20.09,63300.0,12.5336,12.5586,12.5149,12.5399,63300.0
2006-12-01 14:00:00,20.09,20.11,20.03,20.04,52400.0,12.5399,12.5523,12.5024,12.5086,52400.0
2006-12-01 14:30:00,20.04,20.06,19.98,19.99,58200.0,12.5086,12.5211,12.4712,12.4774,58200.0
2006-12-01 15:00:00,20.0,20.1,20.0,20.08,76600.0,12.4837,12.5461,12.4837,12.5336,76600.0
2006-12-01 15:30:00,20.09,20.15,20.03,20.14,161400.0,12.5399,12.5773,12.5024,12.5711,161400.0
2006-12-04 09:30:00,20.25,20.36,20.14,20.33,67700.0,12.6397,12.7084,12.5711,12.6897,67700.0
2006-12-04 10:00:00,20.3,20.38,20.26,20.33,33100.0,12.6709,12.7209,12.646,12.6897,33100.0
2006-12-04 10:30:00,20.34,20.36,20.25,20.27,39900.0,12.6959,12.7084,12.6397,12.6522,39900.0
2006-12-04 11:00:00,20.28,20.4,20.27,20.37,38100.0,12.6584,12.7334,12.6522,12.7146,38100.0
2006-12-04 11:30:00,20.37,20.38,20.28,20.3,28900.0,12.7146,12.7209,12.6584,12.6709,28900.0
2006-12-04 12:00:00,20.31,20.32,20.2,20.2,72400.0,12.6772,12.6834,12.6085,12.6085,72400.0
2006-12-04 12:30:00,20.2,20.32,20.2,20.32,50700.0,12.6085,12.6834,12.6085,12.6834,50700.0
2006-12-04 13:00:00,20.31,20.35,20.3,20.3,50800.0,12.6772,12.7021,12.6709,12.6709,50800.0
2006-12-04 13:30:00,20.31,20.4,20.3,20.39,42900.0,12.6772,12.7334,12.6709,12.7271,42900.0
2006-12-04 14:00:00,20.4,20.4,20.33,20.34,56200.0,12.7334,12.7334,12.6897,12.6959,56200.0
2006-12-04 14:30:00,20.35,20.37,20.34,20.37,77300.0,12.7021,12.7146,12.6959,12.7146,77300.0
2006-12-04 15:00:00,20.37,20.39,20.36,20.38,60600.0,12.7146,12.7271,12.7084,12.7209,60600.0
2006-12-04 15:30:00,20.38,20.4,20.37,20.38,181600.0,12.7209,12.7334,12.7146,12.7209,181600.0
2006-12-05 09:30:00,20.38,20.4,20.34,20.38,44000.0,12.7209,12.7334,12.6959,12.7209,44000.0
2006-12-05 10:00:00,20.37,20.41,20.37,20.37,54300.0,12.7146,12.7396,12.7146,12.7146,54300.0
2006-12-05 10:30:00,20.37,20.42,20.37,20.39,41300.0,12.7146,12.7458,12.7146,12.7271,41300.0
2006-12-05 11:00:00,20.4,20.4,20.35,20.39,47900.0,12.7334,12.7334,12.7021,12.7271,47900.0
2006-12-05 11:30:00,20.39,20.4,20.38,20.39,27200.0,12.7271,12.7334,12.7209,12.7271,27200.0
2006-12-05 12:00:00,20.38,20.41,20.38,20.4,49100.0,12.7209,12.7396,12.7209,12.7334,49100.0
2006-12-05 12:30:00,20.4,20.43,20.39,20.43,54400.0,12.7334,12.7521,12.7271,12.7521,54400.0
2006-12-05 13:00:00,20.43,20.47,20.42,20.44,28500.0,12.7521,12.777,12.7458,12.7583,28500.0
2006-12-05 13:30:00,20.44,20.46,20.4,20.41,30800.0,12.7583,12.7708,12.7334,12.7396,30800.0
2006-12-05 14:00:00,20.42,20.44,20.41,20.44,33900.0,12.7458,12.7583,12.7396,12.7583,33900.0
2006-12-05 14:30:00,20.44,20.45,20.43,20.45,32100.0,12.7583,12.7646,12.7521,12.7646,32100.0
2006-12-05 15:00:00,20.45,20.47,20.4,20.42,56300.0,12.7646,12.777,12.7334,12.7458,56300.0
2006-12-05 15:30:00,20.41,20.48,20.41,20.47,69500.0,12.7396,12.7833,12.7396,12.777,69500.0
2006-12-06 09:30:00,20.48,20.48,20.36,20.39,44800.0,12.7833,12.7833,12.7084,12.7271,44800.0
2006-12-06 10:00:00,20.39,20.41,20.36,20.4,35400.0,12.7271,12.7396,12.7084,12.7334,35400.0
2006-12-06 10:30:00,20.41,20.47,20.37,20.39,59100.0,12.7396,12.777,12.7146,12.7271,59100.0
2006-12-06 11:00:00,20.39,20.41,20.38,20.39,29100.0,12.7271,12.7396,12.7209,12.7271,29100.0
2006-12-06 11:30:00,20.38,20.44,20.38,20.43,36700.0,12.7209,12.7583,12.7209,12.7521,36700.0
2006-12-06 12:00:00,20.44,20.46,20.42,20.43,30500.0,12.7583,12.7708,12.7458,12.7521,30500.0
2006-12-06 12:30:00,20.42,20.6,20.42,20.58,69100.0,12.7458,12.8582,12.7458,12.8457,69100.0
2006-12-06 13:00:00,20.58,20.61,20.56,20.59,66100.0,12.8457,12.8644,12.8332,12.8519,66100.0
2006-12-06 13:30:00,20.57,20.59,20.52,20.56,52400.0,12.8395,12.8519,12.8083,12.8332,52400.0
2006-12-06 14:00:00,20.56,20.58,20.46,20.52,70800.0,12.8332,12.8457,12.7708,12.8083,70800.0
2006-12-06 14:30:00,20.51,20.56,20.48,20.48,41900.0,12.802,12.8332,12.7833,12.7833,41900.0
2006-12-06 15:00:00,20.49,20.5,20.42,20.43,76000.0,12.7895,12.7958,12.7458,12.7521,76000.0
2006-12-06 15:30:00,20.44,20.48,20.4,20.46,144100.0,12.7583,12.7833,12.7334,12.7708,144100.0
2006-12-07 09:30:00,20.45,20.54,20.43,20.49,44700.0,12.7646,12.8207,12.7521,12.7895,44700.0
2006-12-07 10:00:00,20.47,20.52,20.45,20.49,45700.0,12.777,12.8083,12.7646,12.7895,45700.0
2006-12-07 10:30:00,20.49,20.51,20.4,20.5,27600.0,12.7895,12.802,12.7334,12.7958,27600.0
2006-12-07 11:00:00,20.49,20.5,20.46,20.48,17900.0,12.7895,12.7958,12.7708,12.7833,17900.0
2006-12-07 11:30:00,20.48,20.55,20.48,20.52,47100.0,12.7833,12.827,12.7833,12.8083,47100.0
2006-12-07 12:00:00,20.52,20.55,20.52,20.52,43500.0,12.8083,12.827,12.8083,12.8083,43500.0
2006-12-07 12:30:00,20.53,20.58,20.52,20.52,28400.0,12.8145,12.8457,12.8083,12.8083,28400.0
2006-12-07 13:00:00,20.54,20.54,20.52,20.52,21800.0,12.8207,12.8207,12.8083,12.8083,21800.0
2006-12-07 13:30:00,20.53,20.53,20.49,20.49,28100.0,12.8145,12.8145,12.7895,12.7895,28100.0
2006-12-07 14:00:00,20.48,20.5,20.45,20.47,22900.0,12.7833,12.7958,12.7646,12.777,22900.0
2006-12-07 14:30:00,20.47,20.49,20.45,20.47,25100.0,12.777,12.7895,12.7646,12.777,25100.0
2006-12-07 15:00:00,20.47,20.47,20.4,20.45,52600.0,12.777,12.777,12.7334,12.7646,52600.0
2006-12-07 15:30:00,20.45,20.47,20.42,20.44,80300.0,12.7646,12.777,12.7458,12.7583,80300.0
2006-12-08 09:30:00,20.5,20.58,20.4,20.47,102700.0,12.7958,12.8457,12.7334,12.777,102700.0
2006-12-08 10:00:00,20.47,20.5,20.4,20.45,117400.0,12.777,12.7958,12.7334,12.7646,117400.0
2006-12-08 10:30:00,20.45,20.46,20.39,20.43,35600.0,12.7646,12.7708,12.7271,12.7521,35600.0
2006-12-08 11:00:00,20.43,20.5,20.41,20.48,41000.0,12.7521,12.7958,12.7396,12.7833,41000.0
2006-12-08 11:30:00,20.48,20.51,20.43,20.46,20000.0,12.7833,12.802,12.7521,12.7708,20000.0
2006-12-08 12:00:00,20.46,20.52,20.45,20.46,22300.0,12.7708,12.8083,12.7646,12.7708,22300.0
2006-12-08 12:30:00,20.46,20.49,20.45,20.49,22300.0,12.7708,12.7895,12.7646,12.7895,22300.0
2006-12-08 13:00:00,20.49,20.51,20.45,20.48,17200.0,12.7895,12.802,12.7646,12.7833,17200.0
2006-12-08 13:30:00,20.47,20.5,20.47,20.5,20200.0,12.777,12.7958,12.777,12.7958,20200.0
2006-12-08 14:00:00,20.49,20.54,20.49,20.52,23500.0,12.7895,12.8207,12.7895,12.8083,23500.0
2006-12-08 14:30:00,20.52,20.59,20.52,20.59,27800.0,12.8083,12.8519,12.8083,12.8519,27800.0
2006-12-08 15:00:00,20.59,20.62,20.53,20.53,92400.0,12.8519,12.8707,12.8145,12.8145,92400.0
2006-12-08 15:30:00,20.53,20.56,20.49,20.51,188900.0,12.8145,12.8332,12.7895,12.802,188900.0
2006-12-11 09:30:00,20.5,20.51,20.36,20.51,95200.0,12.7958,12.802,12.7084,12.802,95200.0
2006-12-11 10:00:00,20.51,20.51,20.4,20.41,225700.0,12.802,12.802,12.7334,12.7396,225700.0
2006-12-11 10:30:00,20.4,20.41,20.33,20.38,174700.0,12.7334,12.7396,12.6897,12.7209,174700.0
2006-12-11 11:00:00,20.37,20.41,20.34,20.36,129900.0,12.7146,12.7396,12.6959,12.7084,129900.0
2006-12-11 11:30:00,20.36,20.52,20.36,20.49,444700.0,12.7084,12.8083,12.7084,12.7895,444700.0
2006-12-11 12:00:00,20.49,20.5,20.4,20.44,68900.0,12.7895,12.7958,12.7334,12.7583,68900.0
2006-12-11 12:30:00,20.44,20.51,20.44,20.46,102300.0,12.7583,12.802,12.7583,12.7708,102300.0
2006-12-11 13:00:00,20.47,20.55,20.47,20.54,84300.0,12.777,12.827,12.777,12.8207,84300.0
2006-12-11 13:30:00,20.55,20.63,20.49,20.54,171400.0,12.827,12.8769,12.7895,12.8207,171400.0
2006-12-11 14:00:00,20.54,20.6,20.52,20.56,155400.0,12.8207,12.8582,12.8083,12.8332,155400.0
2006-12-11 14:30:00,20.55,20.55,20.49,20.49,51700.0,12.827,12.827,12.7895,12.7895,51700.0
2006-12-11 15:00:00,20.49,20.63,20.49,20.62,128100.0,12.7895,12.8769,12.7895,12.8707,128100.0
2006-12-11 15:30:00,20.62,20.63,20.52,20.57,233200.0,12.8707,12.8769,12.8083,12.8395,233200.0
2006-12-12 09:30:00,20.54,20.61,20.47,20.48,55100.0,12.8207,12.8644,12.777,12.7833,55100.0
2006-12-12 10:00:00,20.48,20.53,20.47,20.51,55700.0,12.7833,12.8145,12.777,12.802,55700.0
2006-12-12 10:30:00,20.5,20.56,20.5,20.51,42300.0,12.7958,12.8332,12.7958,12.802,42300.0
2006-12-12 11:00:00,20.51,20.58,20.51,20.58,43600.0,12.802,12.8457,12.802,12.8457,43600.0
2006-12-12 11:30:00,20.57,20.58,20.51,20.52,26700.0,12.8395,12.8457,12.802,12.8083,26700.0
2006-12-12 12:00:00,20.51,20.52,20.45,20.46,48800.0,12.802,12.8083,12.7646,12.7708,48800.0
2006-12-12 12:30:00,20.46,20.5,20.45,20.49,26300.0,12.7708,12.7958,12.7646,12.7895,26300.0
2006-12-12 13:00:00,20.49,20.52,20.45,20.45,43300.0,12.7895,12.8083,12.7646,12.7646,43300.0
2006-12-12 13:30:00,20.45,20.48,20.45,20.46,31400.0,12.7646,12.7833,12.7646,12.7708,31400.0
2006-12-12 14:00:00,20.46,20.5,20.4,20.48,47500.0,12.7708,12.7958,12.7334,12.7833,47500.0
2006-12-12 14:30:00,20.48,20.55,20.46,20.5,51500.0,12.7833,12.827,12.7708,12.7958,51500.0
2006-12-12 15:00:00,20.49,20.5,20.47,20.49,73300.0,12.7895,12.7958,12.777,12.7895,73300.0
2006-12-12 15:30:00,20.48,20.5,20.48,20.5,132300.0,12.7833,12.7958,12.7833,12.7958,132300.0
2006-12-13 09:30:00,20.64,20.67,20.51,20.62,62600.0,12.8832,12.9019,12.802,12.8707,62600.0
2006-12-13 10:00:00,20.63,20.63,20.54,20.55,33600.0,12.8769,12.8769,12.8207,12.827,33600.0
2006-12-13 10:30:00,20.55,20.55,20.44,20.44,55300.0,12.827,12.827,12.7583,12.7583,55300.0
2006-12-13 11:00:00,20.45,20.5,20.43,20.48,45300.0,12.7646,12.7958,12.7521,12.7833,45300.0
2006-12-13 11:30:00,20.48,20.53,20.48,20.53,48400.0,12.7833,12.8145,12.7833,12.8145,48400.0
2006-12-13 12:00:00,20.53,20.53,20.47,20.48,26400.0,12.8145,12.8145,12.777,12.7833,26400.0
2006-12-13 12:30:00,20.47,20.48,20.45,20.48,25400.0,12.777,12.7833,12.7646,12.7833,25400.0
2006-12-13 13:00:00,20.47,20.51,20.47,20.5,24400.0,12.777,12.802,12.777,12.7958,24400.0
2006-12-13 13:30:00,20.5,20.51,20.46,20.51,25100.0,12.7958,12.802,12.7708,12.802,25100.0
2006-12-13 14:00:00,20.5,20.51,20.47,20.48,33500.0,12.7958,12.802,12.777,12.7833,33500.0
2006-12-13 14:30:00,20.47,20.49,20.41,20.41,58400.0,12.777,12.7895,12.7396,12.7396,58400.0
2006-12-13 15:00:00,20.42,20.44,20.41,20.41,89000.0,12.7458,12.7583,12.7396,12.7396,89000.0
2006-12-13 15:30:00,20.42,20.43,20.4,20.42,130900.0,12.7458,12.7521,12.7334,12.7458,130900.0
2006-12-14 09:30:00,20.33,20.51,20.3,20.34,1196800.0,12.6897,12.802,12.6709,12.6959,1196800.0
2006-12-14 10:00:00,20.35,20.38,20.23,20.28,166100.0,12.7021,12.7209,12.6272,12.6584,166100.0
2006-12-14 10:30:00,20.28,20.33,20.23,20.32,81200.0,12.6584,12.6897,12.6272,12.6834,81200.0
2006-12-14 11:00:00,20.32,20.4,20.29,20.29,66100.0,12.6834,12.7334,12.6647,12.6647,66100.0
2006-12-14 11:30:00,20.3,20.3,20.22,20.22,72600.0,12.6709,12.6709,12.621,12.621,72600.0
2006-12-14 12:00:00,20.23,20.23,20.15,20.22,226100.0,12.6272,12.6272,12.5773,12.621,226100.0
2006-12-14 12:30:00,20.23,20.24,20.19,20.19,68400.0,12.6272,12.6335,12.6023,12.6023,68400.0
2006-12-14 13:00:00,20.19,20.2,20.12,20.13,106800.0,12.6023,12.6085,12.5586,12.5648,106800.0
2006-12-14 13:30:00,20.13,20.18,20.12,20.14,170100.0,12.5648,12.596,12.5586,12.5711,170100.0
2006-12-14 14:00:00,20.14,20.15,20.11,20.11,92400.0,12.5711,12.5773,12.5523,12.5523,92400.0
2006-12-14 14:30:00,20.11,20.2,20.11,20.18,130000.0,12.5523,12.6085,12.5523,12.596,130000.0
2006-12-14 15:00:00,20.19,20.19,20.12,20.12,167200.0,12.6023,12.6023,12.5586,12.5586,167200.0
2006-12-14 15:30:00,20.12,20.14,20.03,20.09,415500.0,12.5586,12.5711,12.5024,12.5399,415500.0
2006-12-15 09:30:00,20.5,20.91,19.9,20.12,559700.0,12.7958,13.0517,12.4213,12.5586,559700.0
2006-12-15 10:00:00,20.12,20.12,20.06,20.08,137400.0,12.5586,12.5586,12.5211,12.5336,137400.0
2006-12-15 10:30:00,20.09,20.1,20.06,20.09,108400.0,12.5399,12.5461,12.5211,12.5399,108400.0
2006-12-15 11:00:00,20.1,20.11,20.07,20.09,152000.0,12.5461,12.5523,12.5274,12.5399,152000.0
2006-12-15 11:30:00,20.08,20.1,20.08,20.1,151500.0,12.5336,12.5461,12.5336,12.5461,151500.0
2006-12-15 12:00:00,20.1,20.1,20.08,20.08,73500.0,12.5461,12.5461,12.5336,12.5336,73500.0
2006-12-15 12:30:00,20.08,20.1,20.07,20.09,61200.0,12.5336,12.5461,12.5274,12.5399,61200.0
2006-12-15 13:00:00,20.09,20.12,20.09,20.1,73600.0,12.5399,12.5586,12.5399,12.5461,73600.0
2006-12-15 13:30:00,20.1,20.11,20.05,20.05,95700.0,12.5461,12.5523,12.5149,12.5149,95700.0
2006-12-15 14:00:00,20.06,20.08,20.03,20.05,82200.0,12.5211,12.5336,12.5024,12.5149,82200.0
2006-12-15 14:30:00,20.06,20.1,20.04,20.1,78200.0,12.5211,12.5461,12.5086,12.5461,78200.0
2006-12-15 15:00:00,20.09,20.11,20.08,20.09,94100.0,12.5399,12.5523,12.5336,12.5399,94100.0
2006-12-15 15:30:00,20.09,20.1,20.07,20.09,121200.0,12.5399,12.5461,12.5274,12.5399,121200.0
2006-12-18 09:30:00,20.2,20.27,20.05,20.23,65000.0,12.6085,12.6522,12.5149,12.6272,65000.0
2006-12-18 10:00:00,20.23,20.31,20.15,20.3,100100.0,12.6272,12.6772,12.5773,12.6709,100100.0
2006-12-18 10:30:00,20.31,20.32,20.27,20.28,42900.0,12.6772,12.6834,12.6522,12.6584,42900.0
2006-12-18 11:00:00,20.28,20.31,20.26,20.28,41800.0,12.6584,12.6772,12.646,12.6584,41800.0
2006-12-18 11:30:00,20.28,20.29,20.19,20.21,52000.0,12.6584,12.6647,12.6023,12.6148,52000.0
2006-12-18 12:00:00,20.21,20.25,20.19,20.24,20600.0,12.6148,12.6397,12.6023,12.6335,20600.0
2006-12-18 12:30:00,20.25,20.29,20.25,20.28,26700.0,12.6397,12.6647,12.6397,12.6584,26700.0
2006-12-18 13:00:00,20.28,20.3,20.27,20.3,78400.0,12.6584,12.6709,12.6522,12.6709,78400.0
2006-12-18 13:30:00,20.3,20.3,20.27,20.27,27200.0,12.6709,12.6709,12.6522,12.6522,27200.0
2006-12-18 14:00:00,20.27,20.3,20.26,20.27,38900.0,12.6522,12.6709,12.646,12.6522,38900.0
2006-12-18 14:30:00,20.26,20.27,20.22,20.23,38300.0,12.646,12.6522,12.621,12.6272,38300.0
2006-12-18 15:00:00,20.22,20.22,20.16,20.16,71800.0,12.621,12.621,12.5835,12.5835,71800.0
2006-12-18 15:30:00,20.16,20.19,20.16,20.18,72500.0,12.5835,12.6023,12.5835,12.596,72500.0
2006-12-19 09:30:00,20.11,20.25,20.09,20.22,134800.0,12.5523,12.6397,12.5399,12.621,134800.0
2006-12-19 10:00:00,20.24,20.29,20.2,20.27,57700.0,12.6335,12.6647,12.6085,12.6522,57700.0
2006-12-19 10:30:00,20.27,20.28,20.21,20.23,65800.0,12.6522,12.6584,12.6148,12.6272,65800.0
2006-12-19 11:00:00,20.22,20.28,20.22,20.26,35300.0,12.621,12.6584,12.621,12.646,35300.0
2006-12-19 11:30:00,20.27,20.27,20.18,20.21,97500.0,12.6522,12.6522,12.596,12.6148,97500.0
2006-12-19 12:00:00,20.22,20.23,20.2,20.23,50700.0,12.621,12.6272,12.6085,12.6272,50700.0
2006-12-19 12:30:00,20.23,20.24,20.2,20.21,138700.0,12.6272,12.6335,12.6085,12.6148,138700.0
2006-12-19 13:00:00,20.21,20.22,20.2,20.21,27500.0,12.6148,12.621,12.6085,12.6148,27500.0
2006-12-19 13:30:00,20.22,20.26,20.21,20.25,100500.0,12.621,12.646,12.6148,12.6397,100500.0
2006-12-19 14:00:00,20.25,20.32,20.25,20.29,51100.0,12.6397,12.6834,12.6397,12.6647,51100.0
2006-12-19 14:30:00,20.28,20.28,20.24,20.25,44100.0,12.6584,12.6584,12.6335,12.6397,44100.0
2006-12-19 15:00:00,20.25,20.29,20.24,20.27,86800.0,12.6397,12.6647,12.6335,12.6522,86800.0
2006-12-19 15:30:00,20.28,20.34,20.25,20.31,126300.0,12.6584,12.6959,12.6397,12.6772,126300.0
2006-12-20 09:30:00,20.32,20.38,20.28,20.37,45600.0,12.6834,12.7209,12.6584,12.7146,45600.0
2006-12-20 10:00:00,20.36,20.39,20.35,20.39,34200.0,12.7084,12.7271,12.7021,12.7271,34200.0
2006-12-20 10:30:00,20.39,20.4,20.36,20.39,27500.0,12.7271,12.7334,12.7084,12.7271,27500.0
2006-12-20 11:00:00,20.39,20.43,20.36,20.41,32300.0,12.7271,12.7521,12.7084,12.7396,32300.0
2006-12-20 11:30:00,20.42,20.42,20.38,20.39,28300.0,12.7458,12.7458,12.7209,12.7271,28300.0
2006-12-20 12:00:00,20.4,20.46,20.39,20.45,32500.0,12.7334,12.7708,12.7271,12.7646,32500.0
2006-12-20 12:30:00,20.44,20.47,20.43,20.47,26700.0,12.7583,12.777,12.7521,12.777,26700.0
2006-12-20 13:00:00,20.46,20.49,20.45,20.49,45200.0,12.7708,12.7895,12.7646,12.7895,45200.0
2006-12-20 13:30:00,20.48,20.49,20.4,20.41,51100.0,12.7833,12.7895,12.7334,12.7396,51100.0
2006-12-20 14:00:00,20.41,20.42,20.38,20.39,71000.0,12.7396,12.7458,12.7209,12.7271,71000.0
2006-12-20 14:30:00,20.39,20.43,20.38,20.43,44400.0,12.7271,12.7521,12.7209,12.7521,44400.0
2006-12-20 15:00:00,20.42,20.43,20.39,20.43,59200.0,12.7458,12.7521,12.7271,12.7521,59200.0
2006-12-20 15:30:00,20.43,20.47,20.42,20.42,111100.0,12.7521,12.777,12.7458,12.7458,111100.0
2006-12-21 09:30:00,20.42,20.48,20.36,20.42,76100.0,12.7458,12.7833,12.7084,12.7458,76100.0
2006-12-21 10:00:00,20.41,20.45,20.39,20.44,153200.0,12.7396,12.7646,12.7271,12.7583,153200.0
2006-12-21 10:30:00,20.44,20.52,20.44,20.5,56700.0,12.7583,12.8083,12.7583,12.7958,56700.0
2006-12-21 11:00:00,20.5,20.54,20.49,20.49,61000.0,12.7958,12.8207,12.7895,12.7895,61000.0
2006-12-21 11:30:00,20.49,20.5,20.44,20.46,43300.0,12.7895,12.7958,12.7583,12.7708,43300.0
2006-12-21 12:00:00,20.45,20.47,20.42,20.46,46300.0,12.7646,12.777,12.7458,12.7708,46300.0
2006-12-21 12:30:00,20.46,20.47,20.39,20.42,32700.0,12.7708,12.777,12.7271,12.7458,32700.0
2006-12-21 13:00:00,20.42,20.42,20.38,20.41,49600.0,12.7458,12.7458,12.7209,12.7396,49600.0
2006-12-21 13:30:00,20.4,20.44,20.39,20.43,101300.0,12.7334,12.7583,12.7271,12.7521,101300.0
2006-12-21 14:00:00,20.42,20.47,20.41,20.45,75200.0,12.7458,12.777,12.7396,12.7646,75200.0
2006-12-21 14:30:00,20.45,20.48,20.42,20.45,48500.0,12.7646,12.7833,12.7458,12.7646,48500.0
2006-12-21 15:00:00,20.44,20.46,20.42,20.46,81100.0,12.7583,12.7708,12.7458,12.7708,81100.0
2006-12-21 15:30:00,20.45,20.48,20.44,20.48,132200.0,12.7646,12.7833,12.7583,12.7833,132200.0
2006-12-22 09:30:00,20.54,20.54,20.48,20.51,82200.0,12.8207,12.8207,12.7833,12.802,82200.0
2006-12-22 10:00:00,20.51,20.52,20.47,20.49,97900.0,12.802,12.8083,12.777,12.7895,97900.0
2006-12-22 10:30:00,20.48,20.55,20.47,20.5,120300.0,12.7833,12.827,12.777,12.7958,120300.0
2006-12-22 11:00:00,20.51,20.51,20.35,20.36,69000.0,12.802,12.802,12.7021,12.7084,69000.0
2006-12-22 11:30:00,20.35,20.36,20.33,20.36,57800.0,12.7021,12.7084,12.6897,12.7084,57800.0
2006-12-22 12:00:00,20.35,20.36,20.3,20.33,36800.0,12.7021,12.7084,12.6709,12.6897,36800.0
2006-12-22 12:30:00,20.32,20.36,20.31,20.35,37400.0,12.6834,12.7084,12.6772,12.7021,37400.0
2006-12-22 13:00:00,20.35,20.37,20.34,20.34,24800.0,12.7021,12.7146,12.6959,12.6959,24800.0
2006-12-22 13:30:00,20.35,20.47,20.34,20.47,80500.0,12.7021,12.777,12.6959,12.777,80500.0
2006-12-22 14:00:00,20.48,20.48,20.42,20.45,48100.0,12.7833,12.7833,12.7458,12.7646,48100.0
2006-12-22 14:30:00,20.43,20.48,20.42,20.46,33100.0,12.7521,12.7833,12.7458,12.7708,33100.0
2006-12-22 15:00:00,20.46,20.5,20.45,20.49,62000.0,12.7708,12.7958,12.7646,12.7895,62000.0
2006-12-22 15:30:00,20.49,20.51,20.46,20.46,108000.0,12.7895,12.802,12.7708,12.7708,108000.0
2006-12-26 09:30:00,20.49,20.61,20.44,20.6,68000.0,12.7895,12.8644,12.7583,12.8582,68000.0
2006-12-26 10:00:00,20.6,20.63,20.54,20.57,29900.0,12.8582,12.8769,12.8207,12.8395,29900.0
2006-12-26 10:30:00,20.56,20.62,20.55,20.62,24900.0,12.8332,12.8707,12.827,12.8707,24900.0
2006-12-26 11:00:00,20.62,20.67,20.61,20.61,63000.0,12.8707,12.9019,12.8644,12.8644,63000.0
2006-12-26 11:30:00,20.62,20.67,20.61,20.66,46700.0,12.8707,12.9019,12.8644,12.8956,46700.0
2006-12-26 12:00:00,20.66,20.68,20.65,20.67,32200.0,12.8956,12.9081,12.8894,12.9019,32200.0
2006-12-26 12:30:00,20.67,20.69,20.67,20.67,39400.0,12.9019,12.9144,12.9019,12.9019,39400.0
2006-12-26 13:00:00,20.67,20.68,20.65,20.67,37400.0,12.9019,12.9081,12.8894,12.9019,37400.0
2006-12-26 13:30:00,20.67,20.67,20.62,20.63,42400.0,12.9019,12.9019,12.8707,12.8769,42400.0
2006-12-26 14:00:00,20.63,20.68,20.63,20.68,53100.0,12.8769,12.9081,12.8769,12.9081,53100.0
2006-12-26 14:30:00,20.68,20.75,20.67,20.7,65100.0,12.9081,12.9518,12.9019,12.9206,65100.0
2006-12-26 15:00:00,20.71,20.72,20.68,20.69,83000.0,12.9268,12.9331,12.9081,12.9144,83000.0
2006-12-26 15:30:00,20.68,20.73,20.68,20.7,85600.0,12.9081,12.9393,12.9081,12.9206,85600.0
2006-12-27 09:30:00,20.79,20.82,20.7,20.75,49000.0,12.9768,12.9955,12.9206,12.9518,49000.0
2006-12-27 10:00:00,20.76,20.79,20.69,20.7,50000.0,12.9581,12.9768,12.9144,12.9206,50000.0
2006-12-27 10:30:00,20.7,20.75,20.69,20.75,33100.0,12.9206,12.9518,12.9144,12.9518,33100.0
2006-12-27 11:00:00,20.74,20.77,20.71,20.71,57300.0,12.9456,12.9643,12.9268,12.9268,57300.0
2006-12-27 11:30:00,20.71,20.76,20.71,20.75,130000.0,12.9268,12.9581,12.9268,12.9518,130000.0
2006-12-27 12:00:00,20.76,20.76,20.73,20.75,44900.0,12.9581,12.9581,12.9393,12.9518,44900.0
2006-12-27 12:30:00,20.75,20.76,20.73,20.75,68400.0,12.9518,12.9581,12.9393,12.9518,68400.0
2006-12-27 13:00:00,20.76,20.8,20.75,20.8,26600.0,12.9581,12.983,12.9518,12.983,26600.0
2006-12-27 13:30:00,20.8,20.87,20.79,20.87,49700.0,12.983,13.0267,12.9768,13.0267,49700.0
2006-12-27 14:00:00,20.87,20.92,20.84,20.89,85500.0,13.0267,13.0579,13.008,13.0392,85500.0
2006-12-27 14:30:00,20.89,20.91,20.86,20.9,79600.0,13.0392,13.0517,13.0205,13.0454,79600.0
2006-12-27 15:00:00,20.9,20.93,20.83,20.83,76600.0,13.0454,13.0642,13.0018,13.0018,76600.0
2006-12-27 15:30:00,20.84,20.87,20.83,20.87,120700.0,13.008,13.0267,13.0018,13.0267,120700.0
2006-12-28 09:30:00,20.8,20.85,20.76,20.78,64300.0,12.983,13.0142,12.9581,12.9705,64300.0
2006-12-28 10:00:00,20.79,20.89,20.78,20.81,40000.0,12.9768,13.0392,12.9705,12.9893,40000.0
2006-12-28 10:30:00,20.81,20.82,20.76,20.79,71300.0,12.9893,12.9955,12.9581,12.9768,71300.0
2006-12-28 11:00:00,20.8,20.84,20.79,20.84,114800.0,12.983,13.008,12.9768,13.008,114800.0
2006-12-28 11:30:00,20.84,20.84,20.8,20.81,25900.0,13.008,13.008,12.983,12.9893,25900.0
2006-12-28 12:00:00,20.81,20.85,20.8,20.85,65500.0,12.9893,13.0142,12.983,13.0142,65500.0
2006-12-28 12:30:00,20.85,20.87,20.84,20.86,69700.0,13.0142,13.0267,13.008,13.0205,69700.0
2006-12-28 13:00:00,20.85,20.86,20.84,20.85,25800.0,13.0142,13.0205,13.008,13.0142,25800.0
2006-12-28 13:30:00,20.86,20.87,20.84,20.86,34600.0,13.0205,13.0267,13.008,13.0205,34600.0
2006-12-28 14:00:00,20.86,20.89,20.83,20.88,75100.0,13.0205,13.0392,13.0018,13.033,75100.0
2006-12-28 14:30:00,20.89,20.89,20.87,20.88,41100.0,13.0392,13.0392,13.0267,13.033,41100.0
2006-12-28 15:00:00,20.87,20.88,20.86,20.87,38300.0,13.0267,13.033,13.0205,13.0267,38300.0
2006-12-28 15:30:00,20.86,20.87,20.85,20.85,81600.0,13.0205,13.0267,13.0142,13.0142,81600.0
2006-12-29 09:30:00,20.85,20.9,20.8,20.85,108000.0,13.0142,13.0454,12.983,13.0142,108000.0
2006-12-29 10:00:00,20.85,20.88,20.85,20.87,49000.0,13.0142,13.033,13.0142,13.0267,49000.0
2006-12-29 10:30:00,20.87,20.89,20.86,20.87,76400.0,13.0267,13.0392,13.0205,13.0267,76400.0
2006-12-29 11:00:00,20.87,20.88,20.85,20.87,124600.0,13.0267,13.033,13.0142,13.0267,124600.0
2006-12-29 11:30:00,20.87,20.87,20.84,20.85,65100.0,13.0267,13.0267,13.008,13.0142,65100.0
2006-12-29 12:00:00,20.85,20.87,20.85,20.87,25600.0,13.0142,13.0267,13.0142,13.0267,25600.0
2006-12-29 12:30:00,20.86,20.89,20.86,20.88,63300.0,13.0205,13.0392,13.0205,13.033,63300.0
2006-12-29 13:00:00,20.87,20.88,20.86,20.87,51500.0,13.0267,13.033,13.0205,13.0267,51500.0
2006-12-29 13:30:00,20.87,20.88,20.85,20.85,17800.0,13.0267,13.033,13.0142,13.0142,17800.0
2006-12-29 14:00:00,20.85,20.86,20.8,20.84,103700.0,13.0142,13.0205,12.983,13.008,103700.0
2006-12-29 14:30:00,20.83,20.84,20.82,20.82,75500.0,13.0018,13.008,12.9955,12.9955,75500.0
2006-12-29 15:00:00,20.83,20.84,20.78,20.79,134900.0,13.0018,13.008,12.9705,12.9768,134900.0
2006-12-29 15:30:00,20.79,20.86,20.75,20.75,188000.0,12.9768,13.0205,12.9518,12.9518,188000.0
2007-01-03 09:30:00,21.26,21.26,20.78,20.99,174000.0,13.2701,13.2701,12.9705,13.1016,174000.0
2007-01-03 10:00:00,20.98,21.01,20.92,20.99,90900.0,13.0954,13.1141,13.0579,13.1016,90900.0
2007-01-03 10:30:00,21.0,21.0,20.94,20.96,45900.0,13.1079,13.1079,13.0704,13.0829,45900.0
2007-01-03 11:00:00,20.95,20.96,20.92,20.94,59700.0,13.0767,13.0829,13.0579,13.0704,59700.0
2007-01-03 11:30:00,20.94,20.94,20.87,20.9,100000.0,13.0704,13.0704,13.0267,13.0454,100000.0
2007-01-03 12:00:00,20.9,20.92,20.9,20.91,44600.0,13.0454,13.0579,13.0454,13.0517,44600.0
2007-01-03 12:30:00,20.91,20.91,20.86,20.87,86300.0,13.0517,13.0517,13.0205,13.0267,86300.0
2007-01-03 13:00:00,20.88,20.88,20.83,20.83,90100.0,13.033,13.033,13.0018,13.0018,90100.0
2007-01-03 13:30:00,20.83,20.83,20.76,20.76,55600.0,13.0018,13.0018,12.9581,12.9581,55600.0
2007-01-03 14:00:00,20.76,20.77,20.63,20.64,225200.0,12.9581,12.9643,12.8769,12.8832,225200.0
2007-01-03 14:30:00,20.65,20.65,20.54,20.56,114400.0,12.8894,12.8894,12.8207,12.8332,114400.0
2007-01-03 15:00:00,20.57,20.7,20.56,20.69,115000.0,12.8395,12.9206,12.8332,12.9144,115000.0
2007-01-03 15:30:00,20.69,20.8,20.68,20.78,390600.0,12.9144,12.983,12.9081,12.9705,390600.0
2007-01-04 09:30:00,20.79,20.85,20.66,20.77,113900.0,12.9768,13.0142,12.8956,12.9643,113900.0
2007-01-04 10:00:00,20.77,20.79,20.71,20.77,98500.0,12.9643,12.9768,12.9268,12.9643,98500.0
2007-01-04 10:30:00,20.77,20.8,20.74,20.78,68500.0,12.9643,12.983,12.9456,12.9705,68500.0
2007-01-04 11:00:00,20.77,20.8,20.77,20.78,41400.0,12.9643,12.983,12.9643,12.9705,41400.0
2007-01-04 11:30:00,20.79,20.86,20.78,20.84,89900.0,12.9768,13.0205,12.9705,13.008,89900.0
2007-01-04 12:00:00,20.84,20.88,20.81,20.88,94600.0,13.008,13.033,12.9893,13.033,94600.0
2007-01-04 12:30:00,20.87,20.9,20.87,20.9,46200.0,13.0267,13.0454,13.0267,13.0454,46200.0
2007-01-04 13:00:00,20.9,20.91,20.86,20.88,66300.0,13.0454,13.0517,13.0205,13.033,66300.0
2007-01-04 13:30:00,20.88,20.93,20.87,20.89,156100.0,13.033,13.0642,13.0267,13.0392,156100.0
2007-01-04 14:00:00,20.89,20.91,20.84,20.9,104800.0,13.0392,13.0517,13.008,13.0454,104800.0
2007-01-04 14:30:00,20.91,20.96,20.89,20.91,135900.0,13.0517,13.0829,13.0392,13.0517,135900.0
2007-01-04 15:00:00,20.92,20.93,20.89,20.91,122900.0,13.0579,13.0642,13.0392,13.0517,122900.0
2007-01-04 15:30:00,20.91,20.94,20.88,20.88,185300.0,13.0517,13.0704,13.033,13.033,185300.0
2007-01-05 09:30:00,20.91,21.04,20.79,20.8,202000.0,13.0517,13.1328,12.9768,12.983,202000.0
2007-01-05 10:00:00,20.8,20.91,20.79,20.8,94300.0,12.983,13.0517,12.9768,12.983,94300.0
2007-01-05 10:30:00,20.81,20.81,20.79,20.81,53900.0,12.9893,12.9893,12.9768,12.9893,53900.0
2007-01-05 11:00:00,20.8,20.87,20.79,20.81,91400.0,12.983,13.0267,12.9768,12.9893,91400.0
2007-01-05 11:30:00,20.81,20.83,20.8,20.83,78000.0,12.9893,13.0018,12.983,13.0018,78000.0
2007-01-05 12:00:00,20.83,20.84,20.82,20.83,32700.0,13.0018,13.008,12.9955,13.0018,32700.0
2007-01-05 12:30:00,20.83,20.83,20.74,20.75,98600.0,13.0018,13.0018,12.9456,12.9518,98600.0
2007-01-05 13:00:00,20.75,20.76,20.68,20.71,86900.0,12.9518,12.9581,12.9081,12.9268,86900.0
2007-01-05 13:30:00,20.72,20.73,20.68,20.71,86700.0,12.9331,12.9393,12.9081,12.9268,86700.0
2007-01-05 14:00:00,20.71,20.74,20.69,20.7,61300.0,12.9268,12.9456,12.9144,12.9206,61300.0
2007-01-05 14:30:00,20.71,20.71,20.64,20.65,66600.0,12.9268,12.9268,12.8832,12.8894,66600.0
2007-01-05 15:00:00,20.65,20.68,20.64,20.66,119700.0,12.8894,12.9081,12.8832,12.8956,119700.0
2007-01-05 15:30:00,20.65,20.69,20.62,20.63,277000.0,12.8894,12.9144,12.8707,12.8769,277000.0
2007-01-08 09:30:00,20.61,20.73,20.6,20.64,118100.0,12.8644,12.9393,12.8582,12.8832,118100.0
2007-01-08 10:00:00,20.64,20.66,20.6,20.6,88900.0,12.8832,12.8956,12.8582,12.8582,88900.0
2007-01-08 10:30:00,20.6,20.61,20.58,20.59,109900.0,12.8582,12.8644,12.8457,12.8519,109900.0
2007-01-08 11:00:00,20.6,20.62,20.58,20.61,128000.0,12.8582,12.8707,12.8457,12.8644,128000.0
2007-01-08 11:30:00,20.61,20.62,20.59,20.59,50000.0,12.8644,12.8707,12.8519,12.8519,50000.0
2007-01-08 12:00:00,20.6,20.63,20.59,20.61,101400.0,12.8582,12.8769,12.8519,12.8644,101400.0
2007-01-08 12:30:00,20.61,20.61,20.59,20.61,59200.0,12.8644,12.8644,12.8519,12.8644,59200.0
2007-01-08 13:00:00,20.6,20.62,20.57,20.6,118200.0,12.8582,12.8707,12.8395,12.8582,118200.0
2007-01-08 13:30:00,20.6,20.63,20.59,20.6,110500.0,12.8582,12.8769,12.8519,12.8582,110500.0
2007-01-08 14:00:00,20.6,20.64,20.58,20.62,93900.0,12.8582,12.8832,12.8457,12.8707,93900.0
2007-01-08 14:30:00,20.63,20.64,20.61,20.62,88700.0,12.8769,12.8832,12.8644,12.8707,88700.0
2007-01-08 15:00:00,20.63,20.65,20.62,20.64,158800.0,12.8769,12.8894,12.8707,12.8832,158800.0
2007-01-08 15:30:00,20.63,20.66,20.62,20.63,172000.0,12.8769,12.8956,12.8707,12.8769,172000.0
2007-01-09 09:30:00,20.63,20.7,19.86,20.63,139100.0,12.8769,12.9206,12.3963,12.8769,139100.0
2007-01-09 10:00:00,20.64,20.66,20.53,20.6,66900.0,12.8832,12.8956,12.8145,12.8582,66900.0
2007-01-09 10:30:00,20.61,20.62,20.58,20.6,53700.0,12.8644,12.8707,12.8457,12.8582,53700.0
2007-01-09 11:00:00,20.6,20.61,20.51,20.53,128300.0,12.8582,12.8644,12.802,12.8145,128300.0
2007-01-09 11:30:00,20.52,20.55,20.39,20.42,125700.0,12.8083,12.827,12.7271,12.7458,125700.0
2007-01-09 12:00:00,20.41,20.42,20.29,20.32,97300.0,12.7396,12.7458,12.6647,12.6834,97300.0
2007-01-09 12:30:00,20.32,20.36,20.28,20.34,152400.0,12.6834,12.7084,12.6584,12.6959,152400.0
2007-01-09 13:00:00,20.33,20.41,20.33,20.38,133800.0,12.6897,12.7396,12.6897,12.7209,133800.0
2007-01-09 13:30:00,20.38,20.43,20.36,20.42,76800.0,12.7209,12.7521,12.7084,12.7458,76800.0
2007-01-09 14:00:00,20.42,20.43,20.39,20.4,64800.0,12.7458,12.7521,12.7271,12.7334,64800.0
2007-01-09 14:30:00,20.4,20.42,20.37,20.41,64600.0,12.7334,12.7458,12.7146,12.7396,64600.0
2007-01-09 15:00:00,20.39,20.51,20.37,20.5,173700.0,12.7271,12.802,12.7146,12.7958,173700.0
2007-01-09 15:30:00,20.5,20.56,20.49,20.51,215500.0,12.7958,12.8332,12.7895,12.802,215500.0
2007-01-10 09:30:00,20.38,20.44,20.3,20.39,82400.0,12.7209,12.7583,12.6709,12.7271,82400.0
2007-01-10 10:00:00,20.37,20.41,20.33,20.39,99900.0,12.7146,12.7396,12.6897,12.7271,99900.0
2007-01-10 10:30:00,20.4,20.4,20.38,20.4,57600.0,12.7334,12.7334,12.7209,12.7334,57600.0
2007-01-10 11:00:00,20.39,20.4,20.37,20.39,71300.0,12.7271,12.7334,12.7146,12.7271,71300.0
2007-01-10 11:30:00,20.4,20.4,20.36,20.37,43500.0,12.7334,12.7334,12.7084,12.7146,43500.0
2007-01-10 12:00:00,20.37,20.42,20.36,20.42,51800.0,12.7146,12.7458,12.7084,12.7458,51800.0
2007-01-10 12:30:00,20.42,20.42,20.38,20.39,52800.0,12.7458,12.7458,12.7209,12.7271,52800.0
2007-01-10 13:00:00,20.39,20.4,20.34,20.39,81000.0,12.7271,12.7334,12.6959,12.7271,81000.0
2007-01-10 13:30:00,20.4,20.4,20.34,20.36,81300.0,12.7334,12.7334,12.6959,12.7084,81300.0
2007-01-10 14:00:00,20.36,20.38,20.35,20.36,77400.0,12.7084,12.7209,12.7021,12.7084,77400.0
2007-01-10 14:30:00,20.37,20.4,20.36,20.38,37000.0,12.7146,12.7334,12.7084,12.7209,37000.0
2007-01-10 15:00:00,20.38,20.39,20.33,20.33,140800.0,12.7209,12.7271,12.6897,12.6897,140800.0
2007-01-10 15:30:00,20.34,20.38,20.29,20.31,263400.0,12.6959,12.7209,12.6647,12.6772,263400.0
2007-01-11 09:30:00,20.35,20.55,20.35,20.51,105100.0,12.7021,12.827,12.7021,12.802,105100.0
2007-01-11 10:00:00,20.53,20.53,20.4,20.42,165000.0,12.8145,12.8145,12.7334,12.7458,165000.0
2007-01-11 10:30:00,20.42,20.46,20.39,20.44,127700.0,12.7458,12.7708,12.7271,12.7583,127700.0
2007-01-11 11:00:00,20.45,20.48,20.42,20.43,183600.0,12.7646,12.7833,12.7458,12.7521,183600.0
2007-01-11 11:30:00,20.44,20.44,20.38,20.4,163800.0,12.7583,12.7583,12.7209,12.7334,163800.0
2007-01-11 12:00:00,20.41,20.42,20.39,20.4,108000.0,12.7396,12.7458,12.7271,12.7334,108000.0
2007-01-11 12:30:00,20.41,20.41,20.38,20.41,105200.0,12.7396,12.7396,12.7209,12.7396,105200.0
2007-01-11 13:00:00,20.41,20.44,20.4,20.44,70900.0,12.7396,12.7583,12.7334,12.7583,70900.0
2007-01-11 13:30:00,20.44,20.45,20.42,20.44,98800.0,12.7583,12.7646,12.7458,12.7583,98800.0
2007-01-11 14:00:00,20.45,20.49,20.38,20.49,102000.0,12.7646,12.7895,12.7209,12.7895,102000.0
2007-01-11 14:30:00,20.49,20.54,20.47,20.52,127900.0,12.7895,12.8207,12.777,12.8083,127900.0
2007-01-11 15:00:00,20.54,20.6,20.52,20.54,207100.0,12.8207,12.8582,12.8083,12.8207,207100.0
2007-01-11 15:30:00,20.54,20.54,20.47,20.49,251900.0,12.8207,12.8207,12.777,12.7895,251900.0
2007-01-12 09:30:00,20.41,20.51,20.31,20.44,111800.0,12.7396,12.802,12.6772,12.7583,111800.0
2007-01-12 10:00:00,20.45,20.45,20.4,20.4,65300.0,12.7646,12.7646,12.7334,12.7334,65300.0
2007-01-12 10:30:00,20.4,20.44,20.39,20.43,51500.0,12.7334,12.7583,12.7271,12.7521,51500.0
2007-01-12 11:00:00,20.44,20.45,20.42,20.45,52000.0,12.7583,12.7646,12.7458,12.7646,52000.0
2007-01-12 11:30:00,20.45,20.47,20.43,20.45,56100.0,12.7646,12.777,12.7521,12.7646,56100.0
2007-01-12 12:00:00,20.45,20.46,20.39,20.45,81800.0,12.7646,12.7708,12.7271,12.7646,81800.0
2007-01-12 12:30:00,20.45,20.46,20.43,20.44,49000.0,12.7646,12.7708,12.7521,12.7583,49000.0
2007-01-12 13:00:00,20.44,20.46,20.4,20.42,113900.0,12.7583,12.7708,12.7334,12.7458,113900.0
2007-01-12 13:30:00,20.42,20.45,20.41,20.45,54200.0,12.7458,12.7646,12.7396,12.7646,54200.0
2007-01-12 14:00:00,20.45,20.45,20.42,20.44,63900.0,12.7646,12.7646,12.7458,12.7583,63900.0
2007-01-12 14:30:00,20.43,20.46,20.41,20.41,63600.0,12.7521,12.7708,12.7396,12.7396,63600.0
2007-01-12 15:00:00,20.42,20.46,20.41,20.44,127800.0,12.7458,12.7708,12.7396,12.7583,127800.0
2007-01-12 15:30:00,20.44,20.46,20.41,20.45,246300.0,12.7583,12.7708,12.7396,12.7646,246300.0
2007-01-16 09:30:00,20.44,20.62,20.42,20.55,72400.0,12.7583,12.8707,12.7458,12.827,72400.0
2007-01-16 10:00:00,20.55,20.56,20.48,20.5,47700.0,12.827,12.8332,12.7833,12.7958,47700.0
2007-01-16 10:30:00,20.5,20.54,20.47,20.47,41100.0,12.7958,12.8207,12.777,12.777,41100.0
2007-01-16 11:00:00,20.48,20.55,20.47,20.54,69800.0,12.7833,12.827,12.777,12.8207,69800.0
2007-01-16 11:30:00,20.54,20.55,20.46,20.51,79900.0,12.8207,12.827,12.7708,12.802,79900.0
2007-01-16 12:00:00,20.51,20.52,20.43,20.44,81200.0,12.802,12.8083,12.7521,12.7583,81200.0
2007-01-16 12:30:00,20.43,20.48,20.4,20.44,79600.0,12.7521,12.7833,12.7334,12.7583,79600.0
2007-01-16 13:00:00,20.43,20.5,20.43,20.45,51500.0,12.7521,12.7958,12.7521,12.7646,51500.0
2007-01-16 13:30:00,20.46,20.53,20.45,20.5,60200.0,12.7708,12.8145,12.7646,12.7958,60200.0
2007-01-16 14:00:00,20.5,20.51,20.44,20.47,111500.0,12.7958,12.802,12.7583,12.777,111500.0
2007-01-16 14:30:00,20.47,20.52,20.47,20.5,116000.0,12.777,12.8083,12.777,12.7958,116000.0
2007-01-16 15:00:00,20.5,20.51,20.46,20.5,120000.0,12.7958,12.802,12.7708,12.7958,120000.0
2007-01-16 15:30:00,20.49,20.51,20.46,20.49,145800.0,12.7895,12.802,12.7708,12.7895,145800.0
2007-01-17 09:30:00,20.4,20.45,20.3,20.33,77900.0,12.7334,12.7646,12.6709,12.6897,77900.0
2007-01-17 10:00:00,20.33,20.38,20.28,20.37,99800.0,12.6897,12.7209,12.6584,12.7146,99800.0
2007-01-17 10:30:00,20.37,20.38,20.32,20.34,29500.0,12.7146,12.7209,12.6834,12.6959,29500.0
2007-01-17 11:00:00,20.34,20.36,20.28,20.28,61600.0,12.6959,12.7084,12.6584,12.6584,61600.0
2007-01-17 11:30:00,20.28,20.28,20.21,20.26,130300.0,12.6584,12.6584,12.6148,12.646,130300.0
2007-01-17 12:00:00,20.25,20.25,20.23,20.25,352000.0,12.6397,12.6397,12.6272,12.6397,352000.0
2007-01-17 12:30:00,20.25,20.31,20.2,20.31,127900.0,12.6397,12.6772,12.6085,12.6772,127900.0
2007-01-17 13:00:00,20.31,20.33,20.28,20.31,44800.0,12.6772,12.6897,12.6584,12.6772,44800.0
2007-01-17 13:30:00,20.31,20.31,20.24,20.24,56100.0,12.6772,12.6772,12.6335,12.6335,56100.0
2007-01-17 14:00:00,20.24,20.27,20.21,20.27,106200.0,12.6335,12.6522,12.6148,12.6522,106200.0
2007-01-17 14:30:00,20.27,20.28,20.25,20.26,41800.0,12.6522,12.6584,12.6397,12.646,41800.0
2007-01-17 15:00:00,20.25,20.26,20.23,20.23,72500.0,12.6397,12.646,12.6272,12.6272,72500.0
2007-01-17 15:30:00,20.24,20.25,20.23,20.25,127900.0,12.6335,12.6397,12.6272,12.6397,127900.0
2007-01-18 09:30:00,20.37,20.42,20.24,20.31,211100.0,12.7146,12.7458,12.6335,12.6772,211100.0
2007-01-18 10:00:00,20.31,20.35,20.25,20.25,134900.0,12.6772,12.7021,12.6397,12.6397,134900.0
2007-01-18 10:30:00,20.25,20.3,20.25,20.29,59900.0,12.6397,12.6709,12.6397,12.6647,59900.0
2007-01-18 11:00:00,20.3,20.35,20.29,20.35,104200.0,12.6709,12.7021,12.6647,12.7021,104200.0
2007-01-18 11:30:00,20.35,20.37,20.29,20.34,218100.0,12.7021,12.7146,12.6647,12.6959,218100.0
2007-01-18 12:00:00,20.34,20.35,20.32,20.34,141400.0,12.6959,12.7021,12.6834,12.6959,141400.0
2007-01-18 12:30:00,20.34,20.35,20.34,20.35,49700.0,12.6959,12.7021,12.6959,12.7021,49700.0
2007-01-18 13:00:00,20.35,20.35,20.31,20.32,53100.0,12.7021,12.7021,12.6772,12.6834,53100.0
2007-01-18 13:30:00,20.32,20.35,20.32,20.35,66800.0,12.6834,12.7021,12.6834,12.7021,66800.0
2007-01-18 14:00:00,20.34,20.35,20.33,20.34,99800.0,12.6959,12.7021,12.6897,12.6959,99800.0
2007-01-18 14:30:00,20.34,20.34,20.29,20.3,89100.0,12.6959,12.6959,12.6647,12.6709,89100.0
2007-01-18 15:00:00,20.29,20.32,20.27,20.3,114200.0,12.6647,12.6834,12.6522,12.6709,114200.0
2007-01-18 15:30:00,20.3,20.3,20.24,20.26,124400.0,12.6709,12.6709,12.6335,12.646,124400.0
2007-01-19 09:30:00,20.3,20.31,20.19,20.28,193800.0,12.6709,12.6772,12.6023,12.6584,193800.0
2007-01-19 10:00:00,20.28,20.28,20.25,20.26,38800.0,12.6584,12.6584,12.6397,12.646,38800.0
2007-01-19 10:30:00,20.26,20.36,20.26,20.33,62100.0,12.646,12.7084,12.646,12.6897,62100.0
2007-01-19 11:00:00,20.33,20.34,20.25,20.28,329600.0,12.6897,12.6959,12.6397,12.6584,329600.0
2007-01-19 11:30:00,20.28,20.3,20.27,20.28,39000.0,12.6584,12.6709,12.6522,12.6584,39000.0
2007-01-19 12:00:00,20.27,20.28,20.22,20.22,40400.0,12.6522,12.6584,12.621,12.621,40400.0
2007-01-19 12:30:00,20.23,20.26,20.22,20.24,201400.0,12.6272,12.646,12.621,12.6335,201400.0
2007-01-19 13:00:00,20.25,20.27,20.23,20.24,110200.0,12.6397,12.6522,12.6272,12.6335,110200.0
2007-01-19 13:30:00,20.25,20.25,20.23,20.23,45000.0,12.6397,12.6397,12.6272,12.6272,45000.0
2007-01-19 14:00:00,20.24,20.25,20.23,20.24,56900.0,12.6335,12.6397,12.6272,12.6335,56900.0
2007-01-19 14:30:00,20.25,20.25,20.24,20.25,33300.0,12.6397,12.6397,12.6335,12.6397,33300.0
2007-01-19 15:00:00,20.25,20.26,20.24,20.24,71900.0,12.6397,12.646,12.6335,12.6335,71900.0
2007-01-19 15:30:00,20.25,20.25,20.22,20.23,230200.0,12.6397,12.6397,12.621,12.6272,230200.0
2007-01-22 09:30:00,20.17,20.19,20.06,20.19,120300.0,12.5898,12.6023,12.5211,12.6023,120300.0
2007-01-22 10:00:00,20.19,20.22,20.17,20.18,95200.0,12.6023,12.621,12.5898,12.596,95200.0
2007-01-22 10:30:00,20.18,20.24,20.17,20.21,72800.0,12.596,12.6335,12.5898,12.6148,72800.0
2007-01-22 11:00:00,20.21,20.21,20.1,20.15,146700.0,12.6148,12.6148,12.5461,12.5773,146700.0
2007-01-22 11:30:00,20.16,20.21,20.15,20.18,69900.0,12.5835,12.6148,12.5773,12.596,69900.0
2007-01-22 12:00:00,20.18,20.19,20.06,20.07,68000.0,12.596,12.6023,12.5211,12.5274,68000.0
2007-01-22 12:30:00,20.08,20.08,20.03,20.04,55000.0,12.5336,12.5336,12.5024,12.5086,55000.0
2007-01-22 13:00:00,20.04,20.12,20.03,20.11,70100.0,12.5086,12.5586,12.5024,12.5523,70100.0
2007-01-22 13:30:00,20.11,20.15,20.06,20.14,49600.0,12.5523,12.5773,12.5211,12.5711,49600.0
2007-01-22 14:00:00,20.14,20.14,20.07,20.08,52400.0,12.5711,12.5711,12.5274,12.5336,52400.0
2007-01-22 14:30:00,20.07,20.12,20.07,20.12,65900.0,12.5274,12.5586,12.5274,12.5586,65900.0
2007-01-22 15:00:00,20.12,20.14,20.08,20.14,73300.0,12.5586,12.5711,12.5336,12.5711,73300.0
2007-01-22 15:30:00,20.14,20.15,20.11,20.13,126000.0,12.5711,12.5773,12.5523,12.5648,126000.0
2007-01-23 09:30:00,20.13,20.24,20.11,20.17,55500.0,12.5648,12.6335,12.5523,12.5898,55500.0
2007-01-23 10:00:00,20.16,20.19,20.07,20.11,98300.0,12.5835,12.6023,12.5274,12.5523,98300.0
2007-01-23 10:30:00,20.11,20.11,20.1,20.1,49500.0,12.5523,12.5523,12.5461,12.5461,49500.0
2007-01-23 11:00:00,20.1,20.15,20.1,20.14,74400.0,12.5461,12.5773,12.5461,12.5711,74400.0
2007-01-23 11:30:00,20.14,20.15,20.1,20.1,36300.0,12.5711,12.5773,12.5461,12.5461,36300.0
2007-01-23 12:00:00,20.11,20.12,20.1,20.12,36700.0,12.5523,12.5586,12.5461,12.5586,36700.0
2007-01-23 12:30:00,20.12,20.18,20.12,20.18,73700.0,12.5586,12.596,12.5586,12.596,73700.0
2007-01-23 13:00:00,20.18,20.21,20.18,20.21,55700.0,12.596,12.6148,12.596,12.6148,55700.0
2007-01-23 13:30:00,20.21,20.23,20.19,20.23,90900.0,12.6148,12.6272,12.6023,12.6272,90900.0
2007-01-23 14:00:00,20.22,20.23,20.16,20.17,71800.0,12.621,12.6272,12.5835,12.5898,71800.0
2007-01-23 14:30:00,20.16,20.23,20.16,20.18,120700.0,12.5835,12.6272,12.5835,12.596,120700.0
2007-01-23 15:00:00,20.18,20.2,20.18,20.19,59200.0,12.596,12.6085,12.596,12.6023,59200.0
2007-01-23 15:30:00,20.19,20.23,20.18,20.21,317300.0,12.6023,12.6272,12.596,12.6148,317300.0
2007-01-24 09:30:00,20.2,20.25,20.14,20.18,72800.0,12.6085,12.6397,12.5711,12.596,72800.0
2007-01-24 10:00:00,20.2,20.25,20.19,20.2,87900.0,12.6085,12.6397,12.6023,12.6085,87900.0
2007-01-24 10:30:00,20.2,20.28,20.2,20.27,57700.0,12.6085,12.6584,12.6085,12.6522,57700.0
2007-01-24 11:00:00,20.26,20.3,20.25,20.27,55900.0,12.646,12.6709,12.6397,12.6522,55900.0
2007-01-24 11:30:00,20.26,20.31,20.26,20.3,50000.0,12.646,12.6772,12.646,12.6709,50000.0
2007-01-24 12:00:00,20.3,20.37,20.3,20.37,129500.0,12.6709,12.7146,12.6709,12.7146,129500.0
2007-01-24 12:30:00,20.37,20.39,20.37,20.38,122500.0,12.7146,12.7271,12.7146,12.7209,122500.0
2007-01-24 13:00:00,20.38,20.38,20.34,20.35,95500.0,12.7209,12.7209,12.6959,12.7021,95500.0
2007-01-24 13:30:00,20.35,20.38,20.35,20.36,115100.0,12.7021,12.7209,12.7021,12.7084,115100.0
2007-01-24 14:00:00,20.36,20.39,20.36,20.36,74000.0,12.7084,12.7271,12.7084,12.7084,74000.0
2007-01-24 14:30:00,20.37,20.39,20.35,20.38,116600.0,12.7146,12.7271,12.7021,12.7209,116600.0
2007-01-24 15:00:00,20.38,20.39,20.35,20.36,194100.0,12.7209,12.7271,12.7021,12.7084,194100.0
2007-01-24 15:30:00,20.36,20.43,20.35,20.41,340600.0,12.7084,12.7521,12.7021,12.7396,340600.0
2007-01-25 09:30:00,20.34,20.34,20.2,20.3,104700.0,12.7433,12.7433,12.6556,12.7183,104700.0
2007-01-25 10:00:00,20.3,20.31,20.19,20.24,124000.0,12.7183,12.7245,12.6493,12.6807,124000.0
2007-01-25 10:30:00,20.23,20.28,20.18,20.25,203300.0,12.6744,12.7057,12.6431,12.6869,203300.0
2007-01-25 11:00:00,20.26,20.29,20.2,20.21,175300.0,12.6932,12.712,12.6556,12.6619,175300.0
2007-01-25 11:30:00,20.21,20.23,20.2,20.21,71600.0,12.6619,12.6744,12.6556,12.6619,71600.0
2007-01-25 12:00:00,20.2,20.21,20.13,20.16,144400.0,12.6556,12.6619,12.6118,12.6305,144400.0
2007-01-25 12:30:00,20.16,20.17,20.13,20.13,108200.0,12.6305,12.6368,12.6118,12.6118,108200.0
2007-01-25 13:00:00,20.14,20.17,20.12,20.17,100700.0,12.618,12.6368,12.6055,12.6368,100700.0
2007-01-25 13:30:00,20.16,20.22,20.13,20.13,260300.0,12.6305,12.6681,12.6118,12.6118,260300.0
2007-01-25 14:00:00,20.13,20.14,20.09,20.12,114300.0,12.6118,12.618,12.5867,12.6055,114300.0
2007-01-25 14:30:00,20.12,20.13,20.01,20.05,223400.0,12.6055,12.6118,12.5366,12.5616,223400.0
2007-01-25 15:00:00,20.05,20.14,19.98,20.08,230500.0,12.5616,12.618,12.5178,12.5804,230500.0
2007-01-25 15:30:00,20.06,20.18,20.04,20.07,334100.0,12.5679,12.6431,12.5554,12.5742,334100.0
2007-01-26 09:30:00,20.08,20.11,19.99,20.1,102300.0,12.5804,12.5992,12.524,12.593,102300.0
2007-01-26 10:00:00,20.1,20.14,19.86,20.0,127400.0,12.593,12.618,12.4426,12.5303,127400.0
2007-01-26 10:30:00,20.0,20.07,19.99,20.0,138200.0,12.5303,12.5742,12.524,12.5303,138200.0
2007-01-26 11:00:00,20.0,20.0,19.88,19.92,117000.0,12.5303,12.5303,12.4551,12.4802,117000.0
2007-01-26 11:30:00,19.91,19.91,19.87,19.9,70100.0,12.4739,12.4739,12.4489,12.4677,70100.0
2007-01-26 12:00:00,19.91,20.13,19.9,20.02,147100.0,12.4739,12.6118,12.4677,12.5428,147100.0
2007-01-26 12:30:00,20.01,20.07,19.99,20.06,80800.0,12.5366,12.5742,12.524,12.5679,80800.0
2007-01-26 13:00:00,20.06,20.08,19.91,19.92,69100.0,12.5679,12.5804,12.4739,12.4802,69100.0
2007-01-26 13:30:00,19.92,20.07,19.92,20.07,161400.0,12.4802,12.5742,12.4802,12.5742,161400.0
2007-01-26 14:00:00,20.07,20.15,20.05,20.14,76600.0,12.5742,12.6243,12.5616,12.618,76600.0
2007-01-26 14:30:00,20.13,20.15,20.06,20.06,158900.0,12.6118,12.6243,12.5679,12.5679,158900.0
2007-01-26 15:00:00,20.07,20.09,19.99,20.01,261100.0,12.5742,12.5867,12.524,12.5366,261100.0
2007-01-26 15:30:00,20.0,20.08,19.97,19.98,303100.0,12.5303,12.5804,12.5115,12.5178,303100.0
2007-01-29 09:30:00,19.88,19.92,19.8,19.84,274700.0,12.4551,12.4802,12.405,12.4301,274700.0
2007-01-29 10:00:00,19.84,19.9,19.8,19.83,170200.0,12.4301,12.4677,12.405,12.4238,170200.0
2007-01-29 10:30:00,19.83,19.95,19.83,19.93,118000.0,12.4238,12.499,12.4238,12.4864,118000.0
2007-01-29 11:00:00,19.94,20.02,19.93,20.01,129800.0,12.4927,12.5428,12.4864,12.5366,129800.0
2007-01-29 11:30:00,20.0,20.05,19.99,20.04,81200.0,12.5303,12.5616,12.524,12.5554,81200.0
2007-01-29 12:00:00,20.04,20.13,20.04,20.08,134500.0,12.5554,12.6118,12.5554,12.5804,134500.0
2007-01-29 12:30:00,20.08,20.08,20.02,20.03,86100.0,12.5804,12.5804,12.5428,12.5491,86100.0
2007-01-29 13:00:00,20.03,20.09,20.03,20.08,50600.0,12.5491,12.5867,12.5491,12.5804,50600.0
2007-01-29 13:30:00,20.07,20.1,20.05,20.09,117300.0,12.5742,12.593,12.5616,12.5867,117300.0
2007-01-29 14:00:00,20.09,20.11,19.99,20.01,185000.0,12.5867,12.5992,12.524,12.5366,185000.0
2007-01-29 14:30:00,20.01,20.05,19.98,20.01,122500.0,12.5366,12.5616,12.5178,12.5366,122500.0
2007-01-29 15:00:00,20.01,20.17,20.01,20.03,227600.0,12.5366,12.6368,12.5366,12.5491,227600.0
2007-01-29 15:30:00,20.02,20.04,19.79,19.95,247100.0,12.5428,12.5554,12.3987,12.499,247100.0
2007-01-30 09:30:00,21.05,22.25,20.95,21.68,1499900.0,13.1881,13.94,13.1255,13.5829,1499900.0
2007-01-30 10:00:00,21.68,21.7,21.47,21.58,853900.0,13.5829,13.5954,13.4513,13.5202,853900.0
2007-01-30 10:30:00,21.58,21.7,21.5,21.68,591400.0,13.5202,13.5954,13.4701,13.5829,591400.0
2007-01-30 11:00:00,21.68,22.0,21.66,21.97,1066200.0,13.5829,13.7833,13.5703,13.7645,1066200.0
2007-01-30 11:30:00,21.97,21.97,21.83,21.9,403200.0,13.7645,13.7645,13.6768,13.7207,403200.0
2007-01-30 12:00:00,21.89,22.0,21.75,21.8,1214800.0,13.7144,13.7833,13.6267,13.658,1214800.0
2007-01-30 12:30:00,21.79,21.96,21.79,21.96,337600.0,13.6518,13.7583,13.6518,13.7583,337600.0
2007-01-30 13:00:00,21.95,21.99,21.95,21.96,230600.0,13.752,13.7771,13.752,13.7583,230600.0
2007-01-30 13:30:00,21.95,21.97,21.9,21.9,185000.0,13.752,13.7645,13.7207,13.7207,185000.0
2007-01-30 14:00:00,21.91,21.96,21.9,21.91,273100.0,13.7269,13.7583,13.7207,13.7269,273100.0
2007-01-30 14:30:00,21.91,21.95,21.78,21.91,269400.0,13.7269,13.752,13.6455,13.7269,269400.0
2007-01-30 15:00:00,21.92,21.97,21.9,21.93,327400.0,13.7332,13.7645,13.7207,13.7395,327400.0
2007-01-30 15:30:00,21.93,22.07,21.91,22.02,680100.0,13.7395,13.8272,13.7269,13.7959,680100.0
2007-01-31 09:30:00,22.05,22.09,21.87,21.92,211000.0,13.8147,13.8397,13.7019,13.7332,211000.0
2007-01-31 10:00:00,21.92,21.98,21.87,21.97,139000.0,13.7332,13.7708,13.7019,13.7645,139000.0
2007-01-31 10:30:00,21.97,21.98,21.9,21.96,116600.0,13.7645,13.7708,13.7207,13.7583,116600.0
2007-01-31 11:00:00,21.95,21.95,21.83,21.83,100400.0,13.752,13.752,13.6768,13.6768,100400.0
2007-01-31 11:30:00,21.82,21.85,21.8,21.82,96600.0,13.6706,13.6894,13.658,13.6706,96600.0
2007-01-31 12:00:00,21.81,21.88,21.81,21.83,56900.0,13.6643,13.7082,13.6643,13.6768,56900.0
2007-01-31 12:30:00,21.84,21.9,21.82,21.89,73500.0,13.6831,13.7207,13.6706,13.7144,73500.0
2007-01-31 13:00:00,21.9,21.93,21.89,21.91,60300.0,13.7207,13.7395,13.7144,13.7269,60300.0
2007-01-31 13:30:00,21.91,21.92,21.85,21.86,61900.0,13.7269,13.7332,13.6894,13.6956,61900.0
2007-01-31 14:00:00,21.86,21.99,21.83,21.89,200300.0,13.6956,13.7771,13.6768,13.7144,200300.0
2007-01-31 14:30:00,21.89,21.99,21.89,21.94,146500.0,13.7144,13.7771,13.7144,13.7457,146500.0
2007-01-31 15:00:00,21.95,22.0,21.95,21.99,128900.0,13.752,13.7833,13.752,13.7771,128900.0
2007-01-31 15:30:00,22.0,22.02,21.96,22.0,461700.0,13.7833,13.7959,13.7583,13.7833,461700.0
2007-02-01 09:30:00,22.0,22.01,21.77,21.93,207500.0,13.7833,13.7896,13.6392,13.7395,207500.0
2007-02-01 10:00:00,21.92,21.98,21.84,21.97,118000.0,13.7332,13.7708,13.6831,13.7645,118000.0
2007-02-01 10:30:00,21.96,22.01,21.96,22.01,107800.0,13.7583,13.7896,13.7583,13.7896,107800.0
2007-02-01 11:00:00,22.01,22.11,22.0,22.08,162500.0,13.7896,13.8523,13.7833,13.8335,162500.0
2007-02-01 11:30:00,22.08,22.09,21.98,22.0,143400.0,13.8335,13.8397,13.7708,13.7833,143400.0
2007-02-01 12:00:00,21.99,22.02,21.93,21.96,70700.0,13.7771,13.7959,13.7395,13.7583,70700.0
2007-02-01 12:30:00,21.97,22.04,21.95,21.96,111200.0,13.7645,13.8084,13.752,13.7583,111200.0
2007-02-01 13:00:00,21.97,22.01,21.93,21.98,119000.0,13.7645,13.7896,13.7395,13.7708,119000.0
2007-02-01 13:30:00,21.97,22.01,21.96,21.98,116600.0,13.7645,13.7896,13.7583,13.7708,116600.0
2007-02-01 14:00:00,21.97,22.03,21.92,22.0,210100.0,13.7645,13.8021,13.7332,13.7833,210100.0
2007-02-01 14:30:00,22.0,22.03,21.96,21.99,122600.0,13.7833,13.8021,13.7583,13.7771,122600.0
2007-02-01 15:00:00,21.99,22.06,21.98,22.05,142600.0,13.7771,13.8209,13.7708,13.8147,142600.0
2007-02-01 15:30:00,22.06,22.09,21.97,22.01,386100.0,13.8209,13.8397,13.7645,13.7896,386100.0
2007-02-02 09:30:00,22.01,22.28,21.97,22.13,179000.0,13.7896,13.9588,13.7645,13.8648,179000.0
2007-02-02 10:00:00,22.14,22.16,22.05,22.1,181500.0,13.871,13.8836,13.8147,13.846,181500.0
2007-02-02 10:30:00,22.1,22.13,22.03,22.09,351400.0,13.846,13.8648,13.8021,13.8397,351400.0
2007-02-02 11:00:00,22.08,22.16,22.05,22.11,749300.0,13.8335,13.8836,13.8147,13.8523,749300.0
2007-02-02 11:30:00,22.12,22.15,21.98,22.0,495300.0,13.8585,13.8773,13.7708,13.7833,495300.0
2007-02-02 12:00:00,21.99,22.01,21.97,22.0,53100.0,13.7771,13.7896,13.7645,13.7833,53100.0
2007-02-02 12:30:00,22.0,22.02,21.98,21.99,127600.0,13.7833,13.7959,13.7708,13.7771,127600.0
2007-02-02 13:00:00,21.99,22.02,21.98,22.01,155700.0,13.7771,13.7959,13.7708,13.7896,155700.0
2007-02-02 13:30:00,22.01,22.1,22.0,22.08,175100.0,13.7896,13.846,13.7833,13.8335,175100.0
2007-02-02 14:00:00,22.08,22.14,22.06,22.13,83700.0,13.8335,13.871,13.8209,13.8648,83700.0
2007-02-02 14:30:00,22.13,22.17,22.03,22.03,96800.0,13.8648,13.8898,13.8021,13.8021,96800.0
2007-02-02 15:00:00,22.04,22.05,21.99,22.03,82000.0,13.8084,13.8147,13.7771,13.8021,82000.0
2007-02-02 15:30:00,22.03,22.06,21.99,22.02,228200.0,13.8021,13.8209,13.7771,13.7959,228200.0
2007-02-05 09:30:00,21.9,22.02,21.85,22.0,122900.0,13.7207,13.7959,13.6894,13.7833,122900.0
2007-02-05 10:00:00,22.01,22.03,21.97,21.99,145400.0,13.7896,13.8021,13.7645,13.7771,145400.0
2007-02-05 10:30:00,21.99,22.05,21.98,22.0,81800.0,13.7771,13.8147,13.7708,13.7833,81800.0
2007-02-05 11:00:00,22.0,22.05,22.0,22.04,65800.0,13.7833,13.8147,13.7833,13.8084,65800.0
2007-02-05 11:30:00,22.04,22.05,22.01,22.02,55600.0,13.8084,13.8147,13.7896,13.7959,55600.0
2007-02-05 12:00:00,22.03,22.03,21.98,22.01,67500.0,13.8021,13.8021,13.7708,13.7896,67500.0
2007-02-05 12:30:00,22.01,22.04,21.99,22.01,76300.0,13.7896,13.8084,13.7771,13.7896,76300.0
2007-02-05 13:00:00,22.01,22.03,21.99,22.01,64800.0,13.7896,13.8021,13.7771,13.7896,64800.0
2007-02-05 13:30:00,22.01,22.02,22.0,22.02,49600.0,13.7896,13.7959,13.7833,13.7959,49600.0
2007-02-05 14:00:00,22.02,22.04,22.0,22.01,51400.0,13.7959,13.8084,13.7833,13.7896,51400.0
2007-02-05 14:30:00,22.01,22.01,22.0,22.01,59000.0,13.7896,13.7896,13.7833,13.7896,59000.0
2007-02-05 15:00:00,22.0,22.02,21.95,21.95,94400.0,13.7833,13.7959,13.752,13.752,94400.0
2007-02-05 15:30:00,21.96,22.01,21.93,21.97,185100.0,13.7583,13.7896,13.7395,13.7645,185100.0
2007-02-06 09:30:00,22.06,22.15,21.97,22.08,120400.0,13.8209,13.8773,13.7645,13.8335,120400.0
2007-02-06 10:00:00,22.09,22.16,22.0,22.05,123000.0,13.8397,13.8836,13.7833,13.8147,123000.0
2007-02-06 10:30:00,22.05,22.08,22.01,22.07,75300.0,13.8147,13.8335,13.7896,13.8272,75300.0
2007-02-06 11:00:00,22.08,22.21,22.08,22.2,101100.0,13.8335,13.9149,13.8335,13.9086,101100.0
2007-02-06 11:30:00,22.2,22.23,22.15,22.16,55800.0,13.9086,13.9274,13.8773,13.8836,55800.0
2007-02-06 12:00:00,22.15,22.33,22.15,22.33,168800.0,13.8773,13.9901,13.8773,13.9901,168800.0
2007-02-06 12:30:00,22.32,22.47,22.27,22.36,176100.0,13.9838,14.0778,13.9525,14.0089,176100.0
2007-02-06 13:00:00,22.36,22.47,22.33,22.43,207800.0,14.0089,14.0778,13.9901,14.0527,207800.0
2007-02-06 13:30:00,22.43,22.49,22.37,22.38,266200.0,14.0527,14.0903,14.0151,14.0214,266200.0
2007-02-06 14:00:00,22.38,22.43,22.32,22.37,160500.0,14.0214,14.0527,13.9838,14.0151,160500.0
2007-02-06 14:30:00,22.36,22.38,22.24,22.37,151700.0,14.0089,14.0214,13.9337,14.0151,151700.0
2007-02-06 15:00:00,22.37,22.43,22.36,22.38,173100.0,14.0151,14.0527,14.0089,14.0214,173100.0
2007-02-06 15:30:00,22.38,22.39,22.29,22.35,253200.0,14.0214,14.0277,13.965,14.0026,253200.0
2007-02-07 09:30:00,22.35,22.4,22.27,22.4,92400.0,14.0026,14.0339,13.9525,14.0339,92400.0
2007-02-07 10:00:00,22.39,22.41,22.28,22.41,143700.0,14.0277,14.0402,13.9588,14.0402,143700.0
2007-02-07 10:30:00,22.38,22.49,22.31,22.47,205200.0,14.0214,14.0903,13.9776,14.0778,205200.0
2007-02-07 11:00:00,22.47,22.5,22.42,22.5,254600.0,14.0778,14.0966,14.0465,14.0966,254600.0
2007-02-07 11:30:00,22.51,22.7,22.5,22.61,200800.0,14.1029,14.2219,14.0966,14.1655,200800.0
2007-02-07 12:00:00,22.61,22.64,22.55,22.56,79600.0,14.1655,14.1843,14.1279,14.1342,79600.0
2007-02-07 12:30:00,22.56,22.65,22.53,22.65,127000.0,14.1342,14.1906,14.1154,14.1906,127000.0
2007-02-07 13:00:00,22.65,22.75,22.64,22.75,159600.0,14.1906,14.2532,14.1843,14.2532,159600.0
2007-02-07 13:30:00,22.74,22.88,22.66,22.66,286100.0,14.247,14.3347,14.1968,14.1968,286100.0
2007-02-07 14:00:00,22.66,22.71,22.61,22.68,162700.0,14.1968,14.2282,14.1655,14.2094,162700.0
2007-02-07 14:30:00,22.69,22.76,22.68,22.68,274600.0,14.2156,14.2595,14.2094,14.2094,274600.0
2007-02-07 15:00:00,22.68,22.84,22.68,22.81,276100.0,14.2094,14.3096,14.2094,14.2908,276100.0
2007-02-07 15:30:00,22.8,22.8,22.59,22.64,241500.0,14.2845,14.2845,14.153,14.1843,241500.0
2007-02-08 09:30:00,22.0,22.2,21.9,22.02,326700.0,13.7833,13.9086,13.7207,13.7959,326700.0
2007-02-08 10:00:00,22.03,22.1,21.97,22.08,189500.0,13.8021,13.846,13.7645,13.8335,189500.0
2007-02-08 10:30:00,22.09,22.17,22.07,22.12,190600.0,13.8397,13.8898,13.8272,13.8585,190600.0
2007-02-08 11:00:00,22.12,22.13,22.03,22.05,105100.0,13.8585,13.8648,13.8021,13.8147,105100.0
2007-02-08 11:30:00,22.05,22.05,22.0,22.01,103400.0,13.8147,13.8147,13.7833,13.7896,103400.0
2007-02-08 12:00:00,22.01,22.02,21.95,21.97,137500.0,13.7896,13.7959,13.752,13.7645,137500.0
2007-02-08 12:30:00,21.97,21.99,21.97,21.98,64100.0,13.7645,13.7771,13.7645,13.7708,64100.0
2007-02-08 13:00:00,21.99,22.02,21.98,21.98,84900.0,13.7771,13.7959,13.7708,13.7708,84900.0
2007-02-08 13:30:00,21.98,22.0,21.98,21.99,116400.0,13.7708,13.7833,13.7708,13.7771,116400.0
2007-02-08 14:00:00,21.99,22.0,21.98,21.98,87100.0,13.7771,13.7833,13.7708,13.7708,87100.0
2007-02-08 14:30:00,21.99,22.05,21.98,22.04,142000.0,13.7771,13.8147,13.7708,13.8084,142000.0
2007-02-08 15:00:00,22.03,22.06,22.01,22.01,174800.0,13.8021,13.8209,13.7896,13.7896,174800.0
2007-02-08 15:30:00,22.01,22.04,22.0,22.03,247000.0,13.7896,13.8084,13.7833,13.8021,247000.0
2007-02-09 09:30:00,22.03,22.23,22.03,22.17,47900.0,13.8021,13.9274,13.8021,13.8898,47900.0
2007-02-09 10:00:00,22.16,22.19,22.1,22.12,59200.0,13.8836,13.9024,13.846,13.8585,59200.0
2007-02-09 10:30:00,22.12,22.2,22.12,22.15,51900.0,13.8585,13.9086,13.8585,13.8773,51900.0
2007-02-09 11:00:00,22.14,22.16,22.05,22.05,40900.0,13.871,13.8836,13.8147,13.8147,40900.0
2007-02-09 11:30:00,22.05,22.06,21.97,21.97,89300.0,13.8147,13.8209,13.7645,13.7645,89300.0
2007-02-09 12:00:00,21.98,22.0,21.96,21.99,40700.0,13.7708,13.7833,13.7583,13.7771,40700.0
2007-02-09 12:30:00,22.0,22.0,21.88,21.88,64800.0,13.7833,13.7833,13.7082,13.7082,64800.0
2007-02-09 13:00:00,21.87,21.88,21.78,21.82,95400.0,13.7019,13.7082,13.6455,13.6706,95400.0
2007-02-09 13:30:00,21.82,21.86,21.77,21.8,94000.0,13.6706,13.6956,13.6392,13.658,94000.0
2007-02-09 14:00:00,21.79,21.81,21.77,21.79,55700.0,13.6518,13.6643,13.6392,13.6518,55700.0
2007-02-09 14:30:00,21.79,21.79,21.74,21.76,78500.0,13.6518,13.6518,13.6204,13.633,78500.0
2007-02-09 15:00:00,21.76,21.85,21.75,21.83,66100.0,13.633,13.6894,13.6267,13.6768,66100.0
2007-02-09 15:30:00,21.82,21.83,21.74,21.76,237600.0,13.6706,13.6768,13.6204,13.633,237600.0
2007-02-12 09:30:00,21.85,21.9,21.68,21.86,134600.0,13.6894,13.7207,13.5829,13.6956,134600.0
2007-02-12 10:00:00,21.86,21.93,21.85,21.86,130600.0,13.6956,13.7395,13.6894,13.6956,130600.0
2007-02-12 10:30:00,21.85,21.86,21.75,21.8,135800.0,13.6894,13.6956,13.6267,13.658,135800.0
2007-02-12 11:00:00,21.79,21.87,21.79,21.84,115300.0,13.6518,13.7019,13.6518,13.6831,115300.0
2007-02-12 11:30:00,21.84,21.94,21.83,21.91,119200.0,13.6831,13.7457,13.6768,13.7269,119200.0
2007-02-12 12:00:00,21.9,21.97,21.89,21.95,116000.0,13.7207,13.7645,13.7144,13.752,116000.0
2007-02-12 12:30:00,21.94,22.0,21.94,21.97,116700.0,13.7457,13.7833,13.7457,13.7645,116700.0
2007-02-12 13:00:00,21.97,21.98,21.91,21.93,129200.0,13.7645,13.7708,13.7269,13.7395,129200.0
2007-02-12 13:30:00,21.94,21.96,21.86,21.87,63900.0,13.7457,13.7583,13.6956,13.7019,63900.0
2007-02-12 14:00:00,21.87,21.88,21.83,21.84,71600.0,13.7019,13.7082,13.6768,13.6831,71600.0
2007-02-12 14:30:00,21.84,21.87,21.82,21.85,124500.0,13.6831,13.7019,13.6706,13.6894,124500.0
2007-02-12 15:00:00,21.84,21.89,21.78,21.82,152200.0,13.6831,13.7144,13.6455,13.6706,152200.0
2007-02-12 15:30:00,21.83,21.9,21.82,21.85,184600.0,13.6768,13.7207,13.6706,13.6894,184600.0
2007-02-13 09:30:00,21.95,21.98,21.8,21.93,70100.0,13.752,13.7708,13.658,13.7395,70100.0
2007-02-13 10:00:00,21.92,21.92,21.88,21.91,40500.0,13.7332,13.7332,13.7082,13.7269,40500.0
2007-02-13 10:30:00,21.9,21.91,21.84,21.9,53200.0,13.7207,13.7269,13.6831,13.7207,53200.0
2007-02-13 11:00:00,21.9,21.92,21.88,21.91,50900.0,13.7207,13.7332,13.7082,13.7269,50900.0
2007-02-13 11:30:00,21.91,21.93,21.87,21.87,63600.0,13.7269,13.7395,13.7019,13.7019,63600.0
2007-02-13 12:00:00,21.87,21.94,21.87,21.93,52300.0,13.7019,13.7457,13.7019,13.7395,52300.0
2007-02-13 12:30:00,21.92,21.94,21.9,21.93,63200.0,13.7332,13.7457,13.7207,13.7395,63200.0
2007-02-13 13:00:00,21.93,21.99,21.92,21.98,35400.0,13.7395,13.7771,13.7332,13.7708,35400.0
2007-02-13 13:30:00,21.99,22.0,21.94,21.97,62700.0,13.7771,13.7833,13.7457,13.7645,62700.0
2007-02-13 14:00:00,21.97,22.0,21.96,22.0,52100.0,13.7645,13.7833,13.7583,13.7833,52100.0
2007-02-13 14:30:00,21.99,22.02,21.99,22.0,68600.0,13.7771,13.7959,13.7771,13.7833,68600.0
2007-02-13 15:00:00,22.0,22.0,21.93,21.98,118500.0,13.7833,13.7833,13.7395,13.7708,118500.0
2007-02-13 15:30:00,21.98,22.07,21.96,22.04,153400.0,13.7708,13.8272,13.7583,13.8084,153400.0
2007-02-14 09:30:00,22.05,22.15,22.05,22.14,57400.0,13.8147,13.8773,13.8147,13.871,57400.0
2007-02-14 10:00:00,22.15,22.27,22.14,22.21,86900.0,13.8773,13.9525,13.871,13.9149,86900.0
2007-02-14 10:30:00,22.22,22.23,22.12,22.12,38100.0,13.9212,13.9274,13.8585,13.8585,38100.0
2007-02-14 11:00:00,22.13,22.2,22.12,22.19,79200.0,13.8648,13.9086,13.8585,13.9024,79200.0
2007-02-14 11:30:00,22.19,22.2,22.15,22.18,27800.0,13.9024,13.9086,13.8773,13.8961,27800.0
2007-02-14 12:00:00,22.19,22.2,22.11,22.15,74100.0,13.9024,13.9086,13.8523,13.8773,74100.0
2007-02-14 12:30:00,22.14,22.16,22.13,22.15,41500.0,13.871,13.8836,13.8648,13.8773,41500.0
2007-02-14 13:00:00,22.15,22.15,22.13,22.14,29900.0,13.8773,13.8773,13.8648,13.871,29900.0
2007-02-14 13:30:00,22.15,22.16,22.11,22.15,79500.0,13.8773,13.8836,13.8523,13.8773,79500.0
2007-02-14 14:00:00,22.14,22.15,22.1,22.11,107000.0,13.871,13.8773,13.846,13.8523,107000.0
2007-02-14 14:30:00,22.11,22.18,22.11,22.15,57500.0,13.8523,13.8961,13.8523,13.8773,57500.0
2007-02-14 15:00:00,22.14,22.19,22.14,22.14,64600.0,13.871,13.9024,13.871,13.871,64600.0
2007-02-14 15:30:00,22.15,22.16,22.1,22.1,84700.0,13.8773,13.8836,13.846,13.846,84700.0
2007-02-15 09:30:00,22.03,22.19,22.0,22.09,138100.0,13.8021,13.9024,13.7833,13.8397,138100.0
2007-02-15 10:00:00,22.09,22.09,21.97,21.98,164200.0,13.8397,13.8397,13.7645,13.7708,164200.0
2007-02-15 10:30:00,21.98,21.99,21.86,21.87,112800.0,13.7708,13.7771,13.6956,13.7019,112800.0
2007-02-15 11:00:00,21.86,21.89,21.85,21.89,95700.0,13.6956,13.7144,13.6894,13.7144,95700.0
2007-02-15 11:30:00,21.89,21.91,21.83,21.83,121400.0,13.7144,13.7269,13.6768,13.6768,121400.0
2007-02-15 12:00:00,21.83,21.84,21.8,21.81,99600.0,13.6768,13.6831,13.658,13.6643,99600.0
2007-02-15 12:30:00,21.82,21.88,21.8,21.88,70800.0,13.6706,13.7082,13.658,13.7082,70800.0
2007-02-15 13:00:00,21.89,21.91,21.88,21.88,39600.0,13.7144,13.7269,13.7082,13.7082,39600.0
2007-02-15 13:30:00,21.88,21.95,21.87,21.95,69200.0,13.7082,13.752,13.7019,13.752,69200.0
2007-02-15 14:00:00,21.94,21.95,21.91,21.93,82400.0,13.7457,13.752,13.7269,13.7395,82400.0
2007-02-15 14:30:00,21.93,21.95,21.92,21.95,48500.0,13.7395,13.752,13.7332,13.752,48500.0
2007-02-15 15:00:00,21.95,21.97,21.94,21.94,67600.0,13.752,13.7645,13.7457,13.7457,67600.0
2007-02-15 15:30:00,21.95,21.96,21.91,21.96,107200.0,13.752,13.7583,13.7269,13.7583,107200.0
2007-02-16 09:30:00,21.85,22.06,21.83,22.0,217900.0,13.6894,13.8209,13.6768,13.7833,217900.0
2007-02-16 10:00:00,22.0,22.08,22.0,22.04,93000.0,13.7833,13.8335,13.7833,13.8084,93000.0
2007-02-16 10:30:00,22.03,22.04,22.0,22.01,29500.0,13.8021,13.8084,13.7833,13.7896,29500.0
2007-02-16 11:00:00,22.01,22.05,22.01,22.04,27900.0,13.7896,13.8147,13.7896,13.8084,27900.0
2007-02-16 11:30:00,22.05,22.07,22.04,22.04,43000.0,13.8147,13.8272,13.8084,13.8084,43000.0
2007-02-16 12:00:00,22.04,22.05,22.03,22.04,15800.0,13.8084,13.8147,13.8021,13.8084,15800.0
2007-02-16 12:30:00,22.03,22.05,22.02,22.05,29800.0,13.8021,13.8147,13.7959,13.8147,29800.0
2007-02-16 13:00:00,22.05,22.07,22.03,22.04,35600.0,13.8147,13.8272,13.8021,13.8084,35600.0
2007-02-16 13:30:00,22.04,22.05,22.02,22.02,11800.0,13.8084,13.8147,13.7959,13.7959,11800.0
2007-02-16 14:00:00,22.03,22.04,22.01,22.03,28700.0,13.8021,13.8084,13.7896,13.8021,28700.0
2007-02-16 14:30:00,22.03,22.04,21.93,21.93,48200.0,13.8021,13.8084,13.7395,13.7395,48200.0
2007-02-16 15:00:00,21.94,21.94,21.88,21.88,107100.0,13.7457,13.7457,13.7082,13.7082,107100.0
2007-02-16 15:30:00,21.88,21.93,21.87,21.9,163900.0,13.7082,13.7395,13.7019,13.7207,163900.0
2007-02-20 09:30:00,21.96,21.99,21.71,21.79,99500.0,13.7583,13.7771,13.6016,13.6518,99500.0
2007-02-20 10:00:00,21.78,21.81,21.72,21.81,42400.0,13.6455,13.6643,13.6079,13.6643,42400.0
2007-02-20 10:30:00,21.81,21.91,21.79,21.85,55600.0,13.6643,13.7269,13.6518,13.6894,55600.0
2007-02-20 11:00:00,21.85,21.92,21.84,21.92,42900.0,13.6894,13.7332,13.6831,13.7332,42900.0
2007-02-20 11:30:00,21.92,21.99,21.91,21.97,34200.0,13.7332,13.7771,13.7269,13.7645,34200.0
2007-02-20 12:00:00,21.97,21.98,21.95,21.96,52300.0,13.7645,13.7708,13.752,13.7583,52300.0
2007-02-20 12:30:00,21.96,21.98,21.92,21.92,24200.0,13.7583,13.7708,13.7332,13.7332,24200.0
2007-02-20 13:00:00,21.94,21.96,21.92,21.92,21400.0,13.7457,13.7583,13.7332,13.7332,21400.0
2007-02-20 13:30:00,21.92,21.93,21.86,21.88,58800.0,13.7332,13.7395,13.6956,13.7082,58800.0
2007-02-20 14:00:00,21.88,21.92,21.85,21.91,77400.0,13.7082,13.7332,13.6894,13.7269,77400.0
2007-02-20 14:30:00,21.92,21.97,21.91,21.96,61200.0,13.7332,13.7645,13.7269,13.7583,61200.0
2007-02-20 15:00:00,21.96,21.97,21.91,21.93,80900.0,13.7583,13.7645,13.7269,13.7395,80900.0
2007-02-20 15:30:00,21.93,21.93,21.85,21.87,222600.0,13.7395,13.7395,13.6894,13.7019,222600.0
2007-02-21 09:30:00,21.7,21.9,21.7,21.9,94000.0,13.5954,13.7207,13.5954,13.7207,94000.0
2007-02-21 10:00:00,21.9,21.9,21.85,21.87,57800.0,13.7207,13.7207,13.6894,13.7019,57800.0
2007-02-21 10:30:00,21.88,21.88,21.84,21.84,48200.0,13.7082,13.7082,13.6831,13.6831,48200.0
2007-02-21 11:00:00,21.84,21.85,21.81,21.84,48400.0,13.6831,13.6894,13.6643,13.6831,48400.0
2007-02-21 11:30:00,21.84,21.84,21.8,21.81,44500.0,13.6831,13.6831,13.658,13.6643,44500.0
2007-02-21 12:00:00,21.81,21.81,21.66,21.76,108600.0,13.6643,13.6643,13.5703,13.633,108600.0
2007-02-21 12:30:00,21.77,21.81,21.75,21.8,40600.0,13.6392,13.6643,13.6267,13.658,40600.0
2007-02-21 13:00:00,21.8,21.81,21.76,21.78,28600.0,13.658,13.6643,13.633,13.6455,28600.0
2007-02-21 13:30:00,21.79,21.8,21.78,21.8,38200.0,13.6518,13.658,13.6455,13.658,38200.0
2007-02-21 14:00:00,21.79,21.81,21.77,21.79,54400.0,13.6518,13.6643,13.6392,13.6518,54400.0
2007-02-21 14:30:00,21.79,21.81,21.78,21.81,65600.0,13.6518,13.6643,13.6455,13.6643,65600.0
2007-02-21 15:00:00,21.8,21.82,21.77,21.78,86500.0,13.658,13.6706,13.6392,13.6455,86500.0
2007-02-21 15:30:00,21.79,21.8,21.76,21.78,102200.0,13.6518,13.658,13.633,13.6455,102200.0
2007-02-22 09:30:00,21.77,21.97,21.76,21.9,51400.0,13.6392,13.7645,13.633,13.7207,51400.0
2007-02-22 10:00:00,21.88,21.96,21.81,21.84,36700.0,13.7082,13.7583,13.6643,13.6831,36700.0
2007-02-22 10:30:00,21.83,21.89,21.8,21.84,61600.0,13.6768,13.7144,13.658,13.6831,61600.0
2007-02-22 11:00:00,21.84,21.84,21.69,21.7,52400.0,13.6831,13.6831,13.5891,13.5954,52400.0
2007-02-22 11:30:00,21.69,21.76,21.65,21.76,67500.0,13.5891,13.633,13.5641,13.633,67500.0
2007-02-22 12:00:00,21.76,21.78,21.71,21.73,42300.0,13.633,13.6455,13.6016,13.6142,42300.0
2007-02-22 12:30:00,21.72,21.77,21.72,21.73,19500.0,13.6079,13.6392,13.6079,13.6142,19500.0
2007-02-22 13:00:00,21.73,21.75,21.72,21.74,21100.0,13.6142,13.6267,13.6079,13.6204,21100.0
2007-02-22 13:30:00,21.74,21.74,21.71,21.73,21900.0,13.6204,13.6204,13.6016,13.6142,21900.0
2007-02-22 14:00:00,21.73,21.74,21.71,21.71,26600.0,13.6142,13.6204,13.6016,13.6016,26600.0
2007-02-22 14:30:00,21.71,21.74,21.69,21.73,30300.0,13.6016,13.6204,13.5891,13.6142,30300.0
2007-02-22 15:00:00,21.73,21.75,21.72,21.74,42500.0,13.6142,13.6267,13.6079,13.6204,42500.0
2007-02-22 15:30:00,21.74,21.77,21.73,21.75,77400.0,13.6204,13.6392,13.6142,13.6267,77400.0
2007-02-23 09:30:00,21.67,21.79,21.6,21.68,112900.0,13.5766,13.6518,13.5327,13.5829,112900.0
2007-02-23 10:00:00,21.69,21.79,21.64,21.69,163600.0,13.5891,13.6518,13.5578,13.5891,163600.0
2007-02-23 10:30:00,21.69,21.69,21.61,21.63,176100.0,13.5891,13.5891,13.539,13.5515,176100.0
2007-02-23 11:00:00,21.63,21.66,21.58,21.58,62600.0,13.5515,13.5703,13.5202,13.5202,62600.0
2007-02-23 11:30:00,21.58,21.64,21.57,21.64,79800.0,13.5202,13.5578,13.5139,13.5578,79800.0
2007-02-23 12:00:00,21.63,21.68,21.61,21.66,67700.0,13.5515,13.5829,13.539,13.5703,67700.0
2007-02-23 12:30:00,21.65,21.67,21.59,21.67,49600.0,13.5641,13.5766,13.5265,13.5766,49600.0
2007-02-23 13:00:00,21.66,21.67,21.6,21.64,25300.0,13.5703,13.5766,13.5327,13.5578,25300.0
2007-02-23 13:30:00,21.63,21.65,21.61,21.63,38100.0,13.5515,13.5641,13.539,13.5515,38100.0
2007-02-23 14:00:00,21.63,21.64,21.59,21.63,62200.0,13.5515,13.5578,13.5265,13.5515,62200.0
2007-02-23 14:30:00,21.63,21.79,21.62,21.78,151800.0,13.5515,13.6518,13.5453,13.6455,151800.0
2007-02-23 15:00:00,21.78,21.79,21.65,21.71,147300.0,13.6455,13.6518,13.5641,13.6016,147300.0
2007-02-23 15:30:00,21.72,21.74,21.68,21.72,171900.0,13.6079,13.6204,13.5829,13.6079,171900.0
2007-02-26 09:30:00,21.69,21.85,21.52,21.77,219200.0,13.5891,13.6894,13.4826,13.6392,219200.0
2007-02-26 10:00:00,21.75,21.8,21.66,21.7,180400.0,13.6267,13.658,13.5703,13.5954,180400.0
2007-02-26 10:30:00,21.7,21.74,21.65,21.7,207700.0,13.5954,13.6204,13.5641,13.5954,207700.0
2007-02-26 11:00:00,21.7,21.75,21.64,21.74,206300.0,13.5954,13.6267,13.5578,13.6204,206300.0
2007-02-26 11:30:00,21.73,21.74,21.61,21.62,115000.0,13.6142,13.6204,13.539,13.5453,115000.0
2007-02-26 12:00:00,21.62,21.62,21.56,21.59,39100.0,13.5453,13.5453,13.5077,13.5265,39100.0
2007-02-26 12:30:00,21.58,21.58,21.52,21.52,69900.0,13.5202,13.5202,13.4826,13.4826,69900.0
2007-02-26 13:00:00,21.52,21.58,21.52,21.57,33400.0,13.4826,13.5202,13.4826,13.5139,33400.0
2007-02-26 13:30:00,21.57,21.62,21.57,21.62,47900.0,13.5139,13.5453,13.5139,13.5453,47900.0
2007-02-26 14:00:00,21.62,21.67,21.6,21.67,54800.0,13.5453,13.5766,13.5327,13.5766,54800.0
2007-02-26 14:30:00,21.67,21.68,21.65,21.65,35600.0,13.5766,13.5829,13.5641,13.5641,35600.0
2007-02-26 15:00:00,21.66,21.69,21.62,21.64,116600.0,13.5703,13.5891,13.5453,13.5578,116600.0
2007-02-26 15:30:00,21.63,21.66,21.6,21.63,110100.0,13.5515,13.5703,13.5327,13.5515,110100.0
2007-02-27 09:30:00,21.53,21.79,21.41,21.46,157500.0,13.4889,13.6518,13.4137,13.445,157500.0
2007-02-27 10:00:00,21.46,21.48,21.33,21.36,76800.0,13.445,13.4575,13.3636,13.3824,76800.0
2007-02-27 10:30:00,21.37,21.48,21.35,21.36,244500.0,13.3886,13.4575,13.3761,13.3824,244500.0
2007-02-27 11:00:00,21.36,21.47,21.34,21.45,287900.0,13.3824,13.4513,13.3698,13.4388,287900.0
2007-02-27 11:30:00,21.44,21.55,21.42,21.45,73400.0,13.4325,13.5014,13.42,13.4388,73400.0
2007-02-27 12:00:00,21.45,21.48,21.38,21.43,112500.0,13.4388,13.4575,13.3949,13.4262,112500.0
2007-02-27 12:30:00,21.43,21.45,21.38,21.4,64100.0,13.4262,13.4388,13.3949,13.4074,64100.0
2007-02-27 13:00:00,21.4,21.41,21.34,21.36,90600.0,13.4074,13.4137,13.3698,13.3824,90600.0
2007-02-27 13:30:00,21.36,21.37,21.3,21.32,94300.0,13.3824,13.3886,13.3448,13.3573,94300.0
2007-02-27 14:00:00,21.33,21.35,21.07,21.08,145200.0,13.3636,13.3761,13.2007,13.2069,145200.0
2007-02-27 14:30:00,21.07,21.16,20.9,21.01,171100.0,13.2007,13.2571,13.0942,13.1631,171100.0
2007-02-27 15:00:00,21.01,21.15,20.89,20.99,168700.0,13.1631,13.2508,13.0879,13.1506,168700.0
2007-02-27 15:30:00,20.99,21.18,20.93,21.01,226100.0,13.1506,13.2696,13.113,13.1631,226100.0
2007-02-28 09:30:00,20.96,21.15,20.89,21.1,363300.0,13.1318,13.2508,13.0879,13.2195,363300.0
2007-02-28 10:00:00,21.11,21.25,20.94,21.25,543800.0,13.2257,13.3134,13.1192,13.3134,543800.0
2007-02-28 10:30:00,21.25,21.4,21.15,21.38,240900.0,13.3134,13.4074,13.2508,13.3949,240900.0
2007-02-28 11:00:00,21.4,21.51,21.3,21.5,176600.0,13.4074,13.4763,13.3448,13.4701,176600.0
2007-02-28 11:30:00,21.5,21.51,21.35,21.38,194800.0,13.4701,13.4763,13.3761,13.3949,194800.0
2007-02-28 12:00:00,21.38,21.4,21.25,21.26,119100.0,13.3949,13.4074,13.3134,13.3197,119100.0
2007-02-28 12:30:00,21.26,21.4,21.25,21.39,85200.0,13.3197,13.4074,13.3134,13.4012,85200.0
2007-02-28 13:00:00,21.4,21.42,21.35,21.42,84800.0,13.4074,13.42,13.3761,13.42,84800.0
2007-02-28 13:30:00,21.41,21.42,21.35,21.38,110300.0,13.4137,13.42,13.3761,13.3949,110300.0
2007-02-28 14:00:00,21.38,21.43,21.3,21.33,104400.0,13.3949,13.4262,13.3448,13.3636,104400.0
2007-02-28 14:30:00,21.33,21.42,21.33,21.39,93200.0,13.3636,13.42,13.3636,13.4012,93200.0
2007-02-28 15:00:00,21.39,21.47,21.38,21.45,145700.0,13.4012,13.4513,13.3949,13.4388,145700.0
2007-02-28 15:30:00,21.46,21.46,21.38,21.39,207000.0,13.445,13.445,13.3949,13.4012,207000.0
2007-03-01 09:30:00,21.16,21.21,20.82,21.18,223300.0,13.2571,13.2884,13.044,13.2696,223300.0
2007-03-01 10:00:00,21.19,21.39,20.99,21.1,304700.0,13.2759,13.4012,13.1506,13.2195,304700.0
2007-03-01 10:30:00,21.1,21.38,21.06,21.27,163300.0,13.2195,13.3949,13.1944,13.326,163300.0
2007-03-01 11:00:00,21.27,21.45,21.2,21.37,190000.0,13.326,13.4388,13.2821,13.3886,190000.0
2007-03-01 11:30:00,21.38,21.42,21.31,21.32,73100.0,13.3949,13.42,13.351,13.3573,73100.0
2007-03-01 12:00:00,21.32,21.38,21.3,21.36,67800.0,13.3573,13.3949,13.3448,13.3824,67800.0
2007-03-01 12:30:00,21.36,21.39,21.34,21.39,38100.0,13.3824,13.4012,13.3698,13.4012,38100.0
2007-03-01 13:00:00,21.39,21.42,21.37,21.38,42500.0,13.4012,13.42,13.3886,13.3949,42500.0
2007-03-01 13:30:00,21.37,21.4,21.32,21.39,94100.0,13.3886,13.4074,13.3573,13.4012,94100.0
2007-03-01 14:00:00,21.39,21.46,21.38,21.38,70400.0,13.4012,13.445,13.3949,13.3949,70400.0
2007-03-01 14:30:00,21.38,21.44,21.34,21.42,116500.0,13.3949,13.4325,13.3698,13.42,116500.0
2007-03-01 15:00:00,21.42,21.48,21.29,21.32,144900.0,13.42,13.4575,13.3385,13.3573,144900.0
2007-03-01 15:30:00,21.33,21.42,21.32,21.39,171200.0,13.3636,13.42,13.3573,13.4012,171200.0
2007-03-02 09:30:00,21.32,21.34,21.13,21.28,189600.0,13.3573,13.3698,13.2383,13.3322,189600.0
2007-03-02 10:00:00,21.25,21.32,21.21,21.31,67900.0,13.3134,13.3573,13.2884,13.351,67900.0
2007-03-02 10:30:00,21.3,21.34,21.3,21.3,82300.0,13.3448,13.3698,13.3448,13.3448,82300.0
2007-03-02 11:00:00,21.3,21.37,21.28,21.36,131200.0,13.3448,13.3886,13.3322,13.3824,131200.0
2007-03-02 11:30:00,21.36,21.37,21.26,21.31,106800.0,13.3824,13.3886,13.3197,13.351,106800.0
2007-03-02 12:00:00,21.31,21.32,21.2,21.25,63300.0,13.351,13.3573,13.2821,13.3134,63300.0
2007-03-02 12:30:00,21.25,21.25,21.12,21.24,73200.0,13.3134,13.3134,13.232,13.3072,73200.0
2007-03-02 13:00:00,21.25,21.31,21.18,21.2,143200.0,13.3134,13.351,13.2696,13.2821,143200.0
2007-03-02 13:30:00,21.21,21.28,21.19,21.22,136600.0,13.2884,13.3322,13.2759,13.2947,136600.0
2007-03-02 14:00:00,21.22,21.29,21.2,21.25,80300.0,13.2947,13.3385,13.2821,13.3134,80300.0
2007-03-02 14:30:00,21.25,21.32,21.25,21.29,83500.0,13.3134,13.3573,13.3134,13.3385,83500.0
2007-03-02 15:00:00,21.29,21.35,21.29,21.32,65600.0,13.3385,13.3761,13.3385,13.3573,65600.0
2007-03-02 15:30:00,21.32,21.34,21.17,21.21,146700.0,13.3573,13.3698,13.2633,13.2884,146700.0
2007-03-05 09:30:00,21.13,21.14,20.87,21.1,130100.0,13.2383,13.2445,13.0754,13.2195,130100.0
2007-03-05 10:00:00,21.1,21.28,21.07,21.2,107000.0,13.2195,13.3322,13.2007,13.2821,107000.0
2007-03-05 10:30:00,21.2,21.32,21.16,21.32,119000.0,13.2821,13.3573,13.2571,13.3573,119000.0
2007-03-05 11:00:00,21.32,21.36,21.27,21.29,85800.0,13.3573,13.3824,13.326,13.3385,85800.0
2007-03-05 11:30:00,21.28,21.3,21.21,21.26,73300.0,13.3322,13.3448,13.2884,13.3197,73300.0
2007-03-05 12:00:00,21.26,21.33,21.23,21.32,125500.0,13.3197,13.3636,13.3009,13.3573,125500.0
2007-03-05 12:30:00,21.31,21.34,21.26,21.29,113500.0,13.351,13.3698,13.3197,13.3385,113500.0
2007-03-05 13:00:00,21.29,21.34,21.22,21.28,105300.0,13.3385,13.3698,13.2947,13.3322,105300.0
2007-03-05 13:30:00,21.28,21.31,21.27,21.29,73200.0,13.3322,13.351,13.326,13.3385,73200.0
2007-03-05 14:00:00,21.28,21.3,21.25,21.26,101200.0,13.3322,13.3448,13.3134,13.3197,101200.0
2007-03-05 14:30:00,21.27,21.29,21.21,21.28,105500.0,13.326,13.3385,13.2884,13.3322,105500.0
2007-03-05 15:00:00,21.27,21.29,21.21,21.27,164700.0,13.326,13.3385,13.2884,13.326,164700.0
2007-03-05 15:30:00,21.28,21.28,21.1,21.11,209900.0,13.3322,13.3322,13.2195,13.2257,209900.0
2007-03-06 09:30:00,21.2,21.36,21.08,21.17,218600.0,13.2821,13.3824,13.2069,13.2633,218600.0
2007-03-06 10:00:00,21.16,21.19,21.01,21.17,201900.0,13.2571,13.2759,13.1631,13.2633,201900.0
2007-03-06 10:30:00,21.14,21.16,21.04,21.06,92700.0,13.2445,13.2571,13.1819,13.1944,92700.0
2007-03-06 11:00:00,21.06,21.13,21.06,21.13,49000.0,13.1944,13.2383,13.1944,13.2383,49000.0
2007-03-06 11:30:00,21.13,21.2,21.09,21.18,239800.0,13.2383,13.2821,13.2132,13.2696,239800.0
2007-03-06 12:00:00,21.19,21.26,21.17,21.2,98800.0,13.2759,13.3197,13.2633,13.2821,98800.0
2007-03-06 12:30:00,21.2,21.31,21.19,21.28,151800.0,13.2821,13.351,13.2759,13.3322,151800.0
2007-03-06 13:00:00,21.27,21.28,21.23,21.25,69700.0,13.326,13.3322,13.3009,13.3134,69700.0
2007-03-06 13:30:00,21.26,21.32,21.25,21.29,87100.0,13.3197,13.3573,13.3134,13.3385,87100.0
2007-03-06 14:00:00,21.31,21.35,21.29,21.34,111900.0,13.351,13.3761,13.3385,13.3698,111900.0
2007-03-06 14:30:00,21.35,21.38,21.33,21.34,96100.0,13.3761,13.3949,13.3636,13.3698,96100.0
2007-03-06 15:00:00,21.35,21.41,21.32,21.4,88300.0,13.3761,13.4137,13.3573,13.4074,88300.0
2007-03-06 15:30:00,21.4,21.43,21.34,21.39,195500.0,13.4074,13.4262,13.3698,13.4012,195500.0
2007-03-07 09:30:00,21.27,21.41,21.16,21.3,155700.0,13.326,13.4137,13.2571,13.3448,155700.0
2007-03-07 10:00:00,21.3,21.36,21.28,21.36,67600.0,13.3448,13.3824,13.3322,13.3824,67600.0
2007-03-07 10:30:00,21.37,21.38,21.28,21.31,68800.0,13.3886,13.3949,13.3322,13.351,68800.0
2007-03-07 11:00:00,21.31,21.31,21.27,21.31,49400.0,13.351,13.351,13.326,13.351,49400.0
2007-03-07 11:30:00,21.31,21.33,21.3,21.33,42400.0,13.351,13.3636,13.3448,13.3636,42400.0
2007-03-07 12:00:00,21.33,21.43,21.32,21.42,60400.0,13.3636,13.4262,13.3573,13.42,60400.0
2007-03-07 12:30:00,21.41,21.43,21.36,21.41,63000.0,13.4137,13.4262,13.3824,13.4137,63000.0
2007-03-07 13:00:00,21.4,21.44,21.36,21.42,84600.0,13.4074,13.4325,13.3824,13.42,84600.0
2007-03-07 13:30:00,21.42,21.49,21.4,21.41,96700.0,13.42,13.4638,13.4074,13.4137,96700.0
2007-03-07 14:00:00,21.41,21.45,21.34,21.41,76800.0,13.4137,13.4388,13.3698,13.4137,76800.0
2007-03-07 14:30:00,21.4,21.41,21.4,21.4,48700.0,13.4074,13.4137,13.4074,13.4074,48700.0
2007-03-07 15:00:00,21.4,21.48,21.4,21.44,126700.0,13.4074,13.4575,13.4074,13.4325,126700.0
2007-03-07 15:30:00,21.44,21.53,21.37,21.51,442700.0,13.4325,13.4889,13.3886,13.4763,442700.0
2007-03-08 09:30:00,21.63,21.96,21.54,21.84,105400.0,13.5515,13.7583,13.4951,13.6831,105400.0
2007-03-08 10:00:00,21.83,21.83,21.75,21.76,54300.0,13.6768,13.6768,13.6267,13.633,54300.0
2007-03-08 10:30:00,21.77,21.84,21.75,21.81,152700.0,13.6392,13.6831,13.6267,13.6643,152700.0
2007-03-08 11:00:00,21.81,21.82,21.77,21.79,73700.0,13.6643,13.6706,13.6392,13.6518,73700.0
2007-03-08 11:30:00,21.78,21.84,21.78,21.8,125900.0,13.6455,13.6831,13.6455,13.658,125900.0
2007-03-08 12:00:00,21.8,21.92,21.8,21.84,151900.0,13.658,13.7332,13.658,13.6831,151900.0
2007-03-08 12:30:00,21.85,21.9,21.8,21.89,123900.0,13.6894,13.7207,13.658,13.7144,123900.0
2007-03-08 13:00:00,21.89,21.9,21.8,21.9,114700.0,13.7144,13.7207,13.658,13.7207,114700.0
2007-03-08 13:30:00,21.89,21.89,21.82,21.86,100800.0,13.7144,13.7144,13.6706,13.6956,100800.0
2007-03-08 14:00:00,21.85,21.91,21.83,21.85,191600.0,13.6894,13.7269,13.6768,13.6894,191600.0
2007-03-08 14:30:00,21.85,21.91,21.85,21.9,300100.0,13.6894,13.7269,13.6894,13.7207,300100.0
2007-03-08 15:00:00,21.9,21.93,21.89,21.91,91800.0,13.7207,13.7395,13.7144,13.7269,91800.0
2007-03-08 15:30:00,21.91,21.93,21.81,21.83,224400.0,13.7269,13.7395,13.6643,13.6768,224400.0
2007-03-09 09:30:00,22.0,22.1,21.86,22.08,141600.0,13.7833,13.846,13.6956,13.8335,141600.0
2007-03-09 10:00:00,22.08,22.09,21.97,21.99,110700.0,13.8335,13.8397,13.7645,13.7771,110700.0
2007-03-09 10:30:00,21.97,21.99,21.87,21.92,87800.0,13.7645,13.7771,13.7019,13.7332,87800.0
2007-03-09 11:00:00,21.91,22.02,21.89,22.0,111400.0,13.7269,13.7959,13.7144,13.7833,111400.0
2007-03-09 11:30:00,22.0,22.08,21.99,22.07,102400.0,13.7833,13.8335,13.7771,13.8272,102400.0
2007-03-09 12:00:00,22.07,22.08,21.99,22.07,114800.0,13.8272,13.8335,13.7771,13.8272,114800.0
2007-03-09 12:30:00,22.06,22.09,22.05,22.06,60100.0,13.8209,13.8397,13.8147,13.8209,60100.0
2007-03-09 13:00:00,22.06,22.08,21.95,21.98,87600.0,13.8209,13.8335,13.752,13.7708,87600.0
2007-03-09 13:30:00,21.97,22.05,21.91,21.92,91900.0,13.7645,13.8147,13.7269,13.7332,91900.0
2007-03-09 14:00:00,21.91,21.93,21.84,21.91,103300.0,13.7269,13.7395,13.6831,13.7269,103300.0
2007-03-09 14:30:00,21.91,21.92,21.87,21.91,78200.0,13.7269,13.7332,13.7019,13.7269,78200.0
2007-03-09 15:00:00,21.9,21.91,21.89,21.91,39100.0,13.7207,13.7269,13.7144,13.7269,39100.0
2007-03-09 15:30:00,21.91,21.97,21.89,21.93,99200.0,13.7269,13.7645,13.7144,13.7395,99200.0
2007-03-12 09:30:00,22.5,22.6,22.31,22.32,294700.0,14.0966,14.1592,13.9776,13.9838,294700.0
2007-03-12 10:00:00,22.3,22.33,22.28,22.32,47200.0,13.9713,13.9901,13.9588,13.9838,47200.0
2007-03-12 10:30:00,22.32,22.32,22.27,22.27,84900.0,13.9838,13.9838,13.9525,13.9525,84900.0
2007-03-12 11:00:00,22.27,22.27,22.08,22.09,56500.0,13.9525,13.9525,13.8335,13.8397,56500.0
2007-03-12 11:30:00,22.08,22.16,22.05,22.14,595000.0,13.8335,13.8836,13.8147,13.871,595000.0
2007-03-12 12:00:00,22.15,22.26,22.15,22.26,60000.0,13.8773,13.9462,13.8773,13.9462,60000.0
2007-03-12 12:30:00,22.25,22.27,22.23,22.27,55500.0,13.94,13.9525,13.9274,13.9525,55500.0
2007-03-12 13:00:00,22.28,22.29,22.15,22.16,74900.0,13.9588,13.965,13.8773,13.8836,74900.0
2007-03-12 13:30:00,22.16,22.17,22.14,22.17,64100.0,13.8836,13.8898,13.871,13.8898,64100.0
2007-03-12 14:00:00,22.16,22.25,22.16,22.25,74600.0,13.8836,13.94,13.8836,13.94,74600.0
2007-03-12 14:30:00,22.25,22.31,22.23,22.31,90900.0,13.94,13.9776,13.9274,13.9776,90900.0
2007-03-12 15:00:00,22.3,22.37,22.29,22.36,122100.0,13.9713,14.0151,13.965,14.0089,122100.0
2007-03-12 15:30:00,22.35,22.36,22.3,22.34,266100.0,14.0026,14.0089,13.9713,13.9964,266100.0
2007-03-13 09:30:00,22.15,22.21,22.0,22.1,111600.0,13.8773,13.9149,13.7833,13.846,111600.0
2007-03-13 10:00:00,22.1,22.15,22.09,22.13,72700.0,13.846,13.8773,13.8397,13.8648,72700.0
2007-03-13 10:30:00,22.13,22.22,22.13,22.2,75300.0,13.8648,13.9212,13.8648,13.9086,75300.0
2007-03-13 11:00:00,22.21,22.21,22.17,22.17,118000.0,13.9149,13.9149,13.8898,13.8898,118000.0
2007-03-13 11:30:00,22.19,22.22,22.16,22.2,75900.0,13.9024,13.9212,13.8836,13.9086,75900.0
2007-03-13 12:00:00,22.2,22.22,22.16,22.16,93200.0,13.9086,13.9212,13.8836,13.8836,93200.0
2007-03-13 12:30:00,22.16,22.21,22.1,22.1,125900.0,13.8836,13.9149,13.846,13.846,125900.0
2007-03-13 13:00:00,22.12,22.12,22.06,22.11,120400.0,13.8585,13.8585,13.8209,13.8523,120400.0
2007-03-13 13:30:00,22.1,22.13,22.03,22.07,123600.0,13.846,13.8648,13.8021,13.8272,123600.0
2007-03-13 14:00:00,22.08,22.08,21.94,22.0,184200.0,13.8335,13.8335,13.7457,13.7833,184200.0
2007-03-13 14:30:00,22.01,22.04,21.97,21.98,119100.0,13.7896,13.8084,13.7645,13.7708,119100.0
2007-03-13 15:00:00,21.98,21.98,21.89,21.89,226800.0,13.7708,13.7708,13.7144,13.7144,226800.0
2007-03-13 15:30:00,21.89,21.9,21.77,21.78,296400.0,13.7144,13.7207,13.6392,13.6455,296400.0
2007-03-14 09:30:00,21.82,21.87,21.61,21.73,219500.0,13.6706,13.7019,13.539,13.6142,219500.0
2007-03-14 10:00:00,21.72,21.73,21.58,21.58,120100.0,13.6079,13.6142,13.5202,13.5202,120100.0
2007-03-14 10:30:00,21.58,21.74,21.55,21.64,82200.0,13.5202,13.6204,13.5014,13.5578,82200.0
2007-03-14 11:00:00,21.65,21.73,21.6,21.64,77200.0,13.5641,13.6142,13.5327,13.5578,77200.0
2007-03-14 11:30:00,21.64,21.67,21.57,21.61,82100.0,13.5578,13.5766,13.5139,13.539,82100.0
2007-03-14 12:00:00,21.61,21.63,21.38,21.47,168600.0,13.539,13.5515,13.3949,13.4513,168600.0
2007-03-14 12:30:00,21.46,21.53,21.43,21.5,194200.0,13.445,13.4889,13.4262,13.4701,194200.0
2007-03-14 13:00:00,21.47,21.69,21.47,21.65,96400.0,13.4513,13.5891,13.4513,13.5641,96400.0
2007-03-14 13:30:00,21.63,21.71,21.58,21.71,113300.0,13.5515,13.6016,13.5202,13.6016,113300.0
2007-03-14 14:00:00,21.71,21.72,21.63,21.7,76300.0,13.6016,13.6079,13.5515,13.5954,76300.0
2007-03-14 14:30:00,21.69,21.8,21.69,21.76,106500.0,13.5891,13.658,13.5891,13.633,106500.0
2007-03-14 15:00:00,21.77,21.93,21.76,21.89,196500.0,13.6392,13.7395,13.633,13.7144,196500.0
2007-03-14 15:30:00,21.88,21.9,21.79,21.83,236600.0,13.7082,13.7207,13.6518,13.6768,236600.0
2007-03-15 09:30:00,21.87,22.2,21.78,22.18,67400.0,13.7019,13.9086,13.6455,13.8961,67400.0
2007-03-15 10:00:00,22.19,22.19,22.07,22.19,56600.0,13.9024,13.9024,13.8272,13.9024,56600.0
2007-03-15 10:30:00,22.2,22.32,22.17,22.26,68400.0,13.9086,13.9838,13.8898,13.9462,68400.0
2007-03-15 11:00:00,22.26,22.34,22.23,22.33,72600.0,13.9462,13.9964,13.9274,13.9901,72600.0
2007-03-15 11:30:00,22.34,22.34,22.19,22.25,69000.0,13.9964,13.9964,13.9024,13.94,69000.0
2007-03-15 12:00:00,22.25,22.3,22.25,22.28,40800.0,13.94,13.9713,13.94,13.9588,40800.0
2007-03-15 12:30:00,22.29,22.31,22.24,22.25,49400.0,13.965,13.9776,13.9337,13.94,49400.0
2007-03-15 13:00:00,22.25,22.3,22.24,22.28,109700.0,13.94,13.9713,13.9337,13.9588,109700.0
2007-03-15 13:30:00,22.27,22.3,22.21,22.27,127500.0,13.9525,13.9713,13.9149,13.9525,127500.0
2007-03-15 14:00:00,22.27,22.28,22.26,22.27,36900.0,13.9525,13.9588,13.9462,13.9525,36900.0
2007-03-15 14:30:00,22.28,22.34,22.27,22.32,71200.0,13.9588,13.9964,13.9525,13.9838,71200.0
2007-03-15 15:00:00,22.31,22.31,22.23,22.23,84000.0,13.9776,13.9776,13.9274,13.9274,84000.0
2007-03-15 15:30:00,22.24,22.29,22.24,22.26,99600.0,13.9337,13.965,13.9337,13.9462,99600.0
2007-03-16 09:30:00,22.23,22.47,22.21,22.45,538500.0,13.9274,14.0778,13.9149,14.0653,538500.0
2007-03-16 10:00:00,22.45,22.47,22.28,22.29,50600.0,14.0653,14.0778,13.9588,13.965,50600.0
2007-03-16 10:30:00,22.29,22.29,22.2,22.2,45900.0,13.965,13.965,13.9086,13.9086,45900.0
2007-03-16 11:00:00,22.2,22.23,22.17,22.2,47900.0,13.9086,13.9274,13.8898,13.9086,47900.0
2007-03-16 11:30:00,22.21,22.25,22.16,22.23,99300.0,13.9149,13.94,13.8836,13.9274,99300.0
2007-03-16 12:00:00,22.22,22.24,22.19,22.21,55500.0,13.9212,13.9337,13.9024,13.9149,55500.0
2007-03-16 12:30:00,22.21,22.23,22.16,22.19,95500.0,13.9149,13.9274,13.8836,13.9024,95500.0
2007-03-16 13:00:00,22.18,22.2,22.13,22.19,73400.0,13.8961,13.9086,13.8648,13.9024,73400.0
2007-03-16 13:30:00,22.18,22.22,22.15,22.21,151100.0,13.8961,13.9212,13.8773,13.9149,151100.0
2007-03-16 14:00:00,22.21,22.21,22.11,22.12,83400.0,13.9149,13.9149,13.8523,13.8585,83400.0
2007-03-16 14:30:00,22.12,22.19,22.09,22.12,116900.0,13.8585,13.9024,13.8397,13.8585,116900.0
2007-03-16 15:00:00,22.12,22.16,22.1,22.15,76500.0,13.8585,13.8836,13.846,13.8773,76500.0
2007-03-16 15:30:00,22.15,22.21,22.13,22.15,180200.0,13.8773,13.9149,13.8648,13.8773,180200.0
2007-03-19 09:30:00,22.17,22.38,22.17,22.35,87400.0,13.8898,14.0214,13.8898,14.0026,87400.0
2007-03-19 10:00:00,22.35,22.39,22.31,22.38,43900.0,14.0026,14.0277,13.9776,14.0214,43900.0
2007-03-19 10:30:00,22.39,22.4,22.36,22.37,43400.0,14.0277,14.0339,14.0089,14.0151,43400.0
2007-03-19 11:00:00,22.37,22.4,22.37,22.39,33400.0,14.0151,14.0339,14.0151,14.0277,33400.0
2007-03-19 11:30:00,22.4,22.45,22.4,22.44,29500.0,14.0339,14.0653,14.0339,14.059,29500.0
2007-03-19 12:00:00,22.44,22.53,22.43,22.53,43200.0,14.059,14.1154,14.0527,14.1154,43200.0
2007-03-19 12:30:00,22.53,22.53,22.46,22.46,28400.0,14.1154,14.1154,14.0715,14.0715,28400.0
2007-03-19 13:00:00,22.46,22.56,22.45,22.56,39200.0,14.0715,14.1342,14.0653,14.1342,39200.0
2007-03-19 13:30:00,22.56,22.61,22.52,22.58,69600.0,14.1342,14.1655,14.1091,14.1467,69600.0
2007-03-19 14:00:00,22.58,22.6,22.47,22.47,83500.0,14.1467,14.1592,14.0778,14.0778,83500.0
2007-03-19 14:30:00,22.47,22.52,22.47,22.48,40100.0,14.0778,14.1091,14.0778,14.0841,40100.0
2007-03-19 15:00:00,22.48,22.49,22.43,22.43,45700.0,14.0841,14.0903,14.0527,14.0527,45700.0
2007-03-19 15:30:00,22.43,22.5,22.43,22.48,111600.0,14.0527,14.0966,14.0527,14.0841,111600.0
2007-03-20 09:30:00,22.51,22.64,22.5,22.52,112000.0,14.1029,14.1843,14.0966,14.1091,112000.0
2007-03-20 10:00:00,22.51,22.54,22.42,22.44,81300.0,14.1029,14.1217,14.0465,14.059,81300.0
2007-03-20 10:30:00,22.44,22.51,22.39,22.49,75500.0,14.059,14.1029,14.0277,14.0903,75500.0
2007-03-20 11:00:00,22.48,22.52,22.44,22.51,68000.0,14.0841,14.1091,14.059,14.1029,68000.0
2007-03-20 11:30:00,22.5,22.52,22.47,22.51,65500.0,14.0966,14.1091,14.0778,14.1029,65500.0
2007-03-20 12:00:00,22.52,22.63,22.52,22.63,75600.0,14.1091,14.178,14.1091,14.178,75600.0
2007-03-20 12:30:00,22.63,22.66,22.57,22.6,118900.0,14.178,14.1968,14.1404,14.1592,118900.0
2007-03-20 13:00:00,22.6,22.63,22.56,22.61,62500.0,14.1592,14.178,14.1342,14.1655,62500.0
2007-03-20 13:30:00,22.61,22.64,22.58,22.61,57000.0,14.1655,14.1843,14.1467,14.1655,57000.0
2007-03-20 14:00:00,22.61,22.62,22.58,22.6,104600.0,14.1655,14.1718,14.1467,14.1592,104600.0
2007-03-20 14:30:00,22.59,22.62,22.57,22.62,73400.0,14.153,14.1718,14.1404,14.1718,73400.0
2007-03-20 15:00:00,22.61,22.63,22.59,22.63,97200.0,14.1655,14.178,14.153,14.178,97200.0
2007-03-20 15:30:00,22.62,22.68,22.61,22.67,183600.0,14.1718,14.2094,14.1655,14.2031,183600.0
2007-03-21 09:30:00,22.67,22.68,22.53,22.57,49400.0,14.2031,14.2094,14.1154,14.1404,49400.0
2007-03-21 10:00:00,22.58,22.65,22.56,22.63,45400.0,14.1467,14.1906,14.1342,14.178,45400.0
2007-03-21 10:30:00,22.63,22.72,22.62,22.67,58000.0,14.178,14.2344,14.1718,14.2031,58000.0
2007-03-21 11:00:00,22.68,22.68,22.61,22.62,66300.0,14.2094,14.2094,14.1655,14.1718,66300.0
2007-03-21 11:30:00,22.62,22.69,22.59,22.66,102700.0,14.1718,14.2156,14.153,14.1968,102700.0
2007-03-21 12:00:00,22.66,22.77,22.66,22.73,96800.0,14.1968,14.2658,14.1968,14.2407,96800.0
2007-03-21 12:30:00,22.73,22.81,22.69,22.76,121600.0,14.2407,14.2908,14.2156,14.2595,121600.0
2007-03-21 13:00:00,22.76,22.81,22.69,22.8,128700.0,14.2595,14.2908,14.2156,14.2845,128700.0
2007-03-21 13:30:00,22.79,22.8,22.65,22.67,51100.0,14.2783,14.2845,14.1906,14.2031,51100.0
2007-03-21 14:00:00,22.67,23.1,22.67,23.05,180500.0,14.2031,14.4725,14.2031,14.4412,180500.0
2007-03-21 14:30:00,23.05,23.25,23.04,23.24,164400.0,14.4412,14.5665,14.4349,14.5602,164400.0
2007-03-21 15:00:00,23.24,23.32,23.1,23.16,182400.0,14.5602,14.6103,14.4725,14.5101,182400.0
2007-03-21 15:30:00,23.15,23.21,23.11,23.16,157000.0,14.5038,14.5414,14.4788,14.5101,157000.0
2007-03-22 09:30:00,23.16,23.33,23.14,23.25,129400.0,14.5101,14.6166,14.4976,14.5665,129400.0
2007-03-22 10:00:00,23.25,23.25,23.01,23.02,78100.0,14.5665,14.5665,14.4161,14.4224,78100.0
2007-03-22 10:30:00,23.03,23.08,22.99,23.04,95500.0,14.4286,14.46,14.4036,14.4349,95500.0
2007-03-22 11:00:00,23.02,23.02,22.96,23.0,64100.0,14.4224,14.4224,14.3848,14.4099,64100.0
2007-03-22 11:30:00,23.0,23.02,22.99,23.02,57900.0,14.4099,14.4224,14.4036,14.4224,57900.0
2007-03-22 12:00:00,23.02,23.06,23.02,23.02,54000.0,14.4224,14.4474,14.4224,14.4224,54000.0
2007-03-22 12:30:00,23.03,23.1,23.03,23.1,26300.0,14.4286,14.4725,14.4286,14.4725,26300.0
2007-03-22 13:00:00,23.09,23.1,23.07,23.09,26300.0,14.4662,14.4725,14.4537,14.4662,26300.0
2007-03-22 13:30:00,23.09,23.15,23.08,23.15,66600.0,14.4662,14.5038,14.46,14.5038,66600.0
2007-03-22 14:00:00,23.15,23.18,23.13,23.18,83300.0,14.5038,14.5226,14.4913,14.5226,83300.0
2007-03-22 14:30:00,23.18,23.28,23.18,23.27,149500.0,14.5226,14.5853,14.5226,14.579,149500.0
2007-03-22 15:00:00,23.27,23.27,23.14,23.19,191700.0,14.579,14.579,14.4976,14.5289,191700.0
2007-03-22 15:30:00,23.19,23.19,23.13,23.15,197700.0,14.5289,14.5289,14.4913,14.5038,197700.0
2007-03-23 09:30:00,23.1,23.22,23.05,23.18,75800.0,14.4725,14.5477,14.4412,14.5226,75800.0
2007-03-23 10:00:00,23.18,23.31,23.17,23.25,90500.0,14.5226,14.6041,14.5164,14.5665,90500.0
2007-03-23 10:30:00,23.22,23.26,23.2,23.25,128300.0,14.5477,14.5727,14.5352,14.5665,128300.0
2007-03-23 11:00:00,23.25,23.3,23.22,23.3,62400.0,14.5665,14.5978,14.5477,14.5978,62400.0
2007-03-23 11:30:00,23.29,23.35,23.29,23.35,56800.0,14.5915,14.6291,14.5915,14.6291,56800.0
2007-03-23 12:00:00,23.34,23.37,23.31,23.32,91900.0,14.6229,14.6417,14.6041,14.6103,91900.0
2007-03-23 12:30:00,23.33,23.33,23.3,23.3,72800.0,14.6166,14.6166,14.5978,14.5978,72800.0
2007-03-23 13:00:00,23.3,23.3,23.2,23.25,112200.0,14.5978,14.5978,14.5352,14.5665,112200.0
2007-03-23 13:30:00,23.25,23.26,23.14,23.24,148700.0,14.5665,14.5727,14.4976,14.5602,148700.0
2007-03-23 14:00:00,23.25,23.29,23.24,23.25,68000.0,14.5665,14.5915,14.5602,14.5665,68000.0
2007-03-23 14:30:00,23.27,23.32,23.25,23.31,63700.0,14.579,14.6103,14.5665,14.6041,63700.0
2007-03-23 15:00:00,23.3,23.35,23.3,23.33,135400.0,14.5978,14.6291,14.5978,14.6166,135400.0
2007-03-23 15:30:00,23.34,23.34,23.22,23.27,165900.0,14.6229,14.6229,14.5477,14.579,165900.0
2007-03-26 09:30:00,23.21,23.4,22.96,23.21,46800.0,14.5414,14.6605,14.3848,14.5414,46800.0
2007-03-26 10:00:00,23.21,23.22,22.93,22.97,104200.0,14.5414,14.5477,14.366,14.3911,104200.0
2007-03-26 10:30:00,22.95,23.11,22.95,23.1,71100.0,14.3785,14.4788,14.3785,14.4725,71100.0
2007-03-26 11:00:00,23.1,23.11,23.0,23.03,62200.0,14.4725,14.4788,14.4099,14.4286,62200.0
2007-03-26 11:30:00,23.05,23.1,23.04,23.09,60600.0,14.4412,14.4725,14.4349,14.4662,60600.0
2007-03-26 12:00:00,23.09,23.22,23.08,23.17,60900.0,14.4662,14.5477,14.46,14.5164,60900.0
2007-03-26 12:30:00,23.18,23.2,23.17,23.17,37600.0,14.5226,14.5352,14.5164,14.5164,37600.0
2007-03-26 13:00:00,23.17,23.19,23.17,23.17,28200.0,14.5164,14.5289,14.5164,14.5164,28200.0
2007-03-26 13:30:00,23.18,23.21,23.18,23.19,40400.0,14.5226,14.5414,14.5226,14.5289,40400.0
2007-03-26 14:00:00,23.2,23.22,23.16,23.17,60200.0,14.5352,14.5477,14.5101,14.5164,60200.0
2007-03-26 14:30:00,23.18,23.25,23.17,23.24,57300.0,14.5226,14.5665,14.5164,14.5602,57300.0
2007-03-26 15:00:00,23.24,23.26,23.2,23.25,52100.0,14.5602,14.5727,14.5352,14.5665,52100.0
2007-03-26 15:30:00,23.26,23.31,23.23,23.28,111600.0,14.5727,14.6041,14.5539,14.5853,111600.0
2007-03-27 09:30:00,23.23,23.23,23.08,23.09,80300.0,14.5539,14.5539,14.46,14.4662,80300.0
2007-03-27 10:00:00,23.08,23.16,23.01,23.02,118500.0,14.46,14.5101,14.4161,14.4224,118500.0
2007-03-27 10:30:00,23.01,23.09,22.97,23.07,63600.0,14.4161,14.4662,14.3911,14.4537,63600.0
2007-03-27 11:00:00,23.07,23.07,22.92,22.93,73000.0,14.4537,14.4537,14.3597,14.366,73000.0
2007-03-27 11:30:00,22.92,22.99,22.91,22.98,52200.0,14.3597,14.4036,14.3535,14.3973,52200.0
2007-03-27 12:00:00,22.98,22.99,22.93,22.94,89300.0,14.3973,14.4036,14.366,14.3723,89300.0
2007-03-27 12:30:00,22.94,22.96,22.93,22.94,73400.0,14.3723,14.3848,14.366,14.3723,73400.0
2007-03-27 13:00:00,22.93,22.94,22.89,22.9,84500.0,14.366,14.3723,14.3409,14.3472,84500.0
2007-03-27 13:30:00,22.91,22.96,22.89,22.92,102600.0,14.3535,14.3848,14.3409,14.3597,102600.0
2007-03-27 14:00:00,22.92,22.92,22.89,22.9,66000.0,14.3597,14.3597,14.3409,14.3472,66000.0
2007-03-27 14:30:00,22.89,22.99,22.88,22.99,101900.0,14.3409,14.4036,14.3347,14.4036,101900.0
2007-03-27 15:00:00,22.98,23.04,22.97,23.02,91900.0,14.3973,14.4349,14.3911,14.4224,91900.0
2007-03-27 15:30:00,23.03,23.05,22.94,22.98,147400.0,14.4286,14.4412,14.3723,14.3973,147400.0
2007-03-28 09:30:00,22.81,22.84,22.66,22.74,85100.0,14.2908,14.3096,14.1968,14.247,85100.0
2007-03-28 10:00:00,22.73,22.77,22.66,22.67,170000.0,14.2407,14.2658,14.1968,14.2031,170000.0
2007-03-28 10:30:00,22.66,22.71,22.61,22.69,131700.0,14.1968,14.2282,14.1655,14.2156,131700.0
2007-03-28 11:00:00,22.69,22.69,22.54,22.56,139700.0,14.2156,14.2156,14.1217,14.1342,139700.0
2007-03-28 11:30:00,22.56,22.64,22.56,22.62,50100.0,14.1342,14.1843,14.1342,14.1718,50100.0
2007-03-28 12:00:00,22.62,22.76,22.61,22.67,109100.0,14.1718,14.2595,14.1655,14.2031,109100.0
2007-03-28 12:30:00,22.66,22.69,22.65,22.68,50600.0,14.1968,14.2156,14.1906,14.2094,50600.0
2007-03-28 13:00:00,22.67,22.67,22.62,22.65,49600.0,14.2031,14.2031,14.1718,14.1906,49600.0
2007-03-28 13:30:00,22.66,22.73,22.65,22.69,52000.0,14.1968,14.2407,14.1906,14.2156,52000.0
2007-03-28 14:00:00,22.7,22.73,22.54,22.55,107300.0,14.2219,14.2407,14.1217,14.1279,107300.0
2007-03-28 14:30:00,22.55,22.59,22.52,22.57,145900.0,14.1279,14.153,14.1091,14.1404,145900.0
2007-03-28 15:00:00,22.57,22.65,22.55,22.63,186900.0,14.1404,14.1906,14.1279,14.178,186900.0
2007-03-28 15:30:00,22.62,22.68,22.44,22.49,326900.0,14.1718,14.2094,14.059,14.0903,326900.0
2007-03-29 09:30:00,23.13,23.13,22.63,22.86,200600.0,14.4913,14.4913,14.178,14.3221,200600.0
2007-03-29 10:00:00,22.86,22.88,22.77,22.77,92800.0,14.3221,14.3347,14.2658,14.2658,92800.0
2007-03-29 10:30:00,22.78,22.79,22.7,22.73,77300.0,14.272,14.2783,14.2219,14.2407,77300.0
2007-03-29 11:00:00,22.72,22.88,22.72,22.87,110700.0,14.2344,14.3347,14.2344,14.3284,110700.0
2007-03-29 11:30:00,22.88,22.88,22.81,22.81,86400.0,14.3347,14.3347,14.2908,14.2908,86400.0
2007-03-29 12:00:00,22.82,22.86,22.81,22.81,85300.0,14.2971,14.3221,14.2908,14.2908,85300.0
2007-03-29 12:30:00,22.81,22.84,22.78,22.83,54600.0,14.2908,14.3096,14.272,14.3033,54600.0
2007-03-29 13:00:00,22.82,22.83,22.75,22.79,91600.0,14.2971,14.3033,14.2532,14.2783,91600.0
2007-03-29 13:30:00,22.79,22.8,22.73,22.76,63000.0,14.2783,14.2845,14.2407,14.2595,63000.0
2007-03-29 14:00:00,22.75,22.78,22.66,22.76,224000.0,14.2532,14.272,14.1968,14.2595,224000.0
2007-03-29 14:30:00,22.76,22.84,22.72,22.83,108000.0,14.2595,14.3096,14.2344,14.3033,108000.0
2007-03-29 15:00:00,22.82,22.88,22.82,22.86,118100.0,14.2971,14.3347,14.2971,14.3221,118100.0
2007-03-29 15:30:00,22.86,22.97,22.83,22.93,205900.0,14.3221,14.3911,14.3033,14.366,205900.0
2007-03-30 09:30:00,22.9,23.12,22.85,22.99,87200.0,14.3472,14.485,14.3159,14.4036,87200.0
2007-03-30 10:00:00,22.99,23.07,22.79,22.82,170700.0,14.4036,14.4537,14.2783,14.2971,170700.0
2007-03-30 10:30:00,22.82,22.9,22.77,22.88,87900.0,14.2971,14.3472,14.2658,14.3347,87900.0
2007-03-30 11:00:00,22.86,22.9,22.77,22.78,113300.0,14.3221,14.3472,14.2658,14.272,113300.0
2007-03-30 11:30:00,22.78,22.85,22.59,22.79,154300.0,14.272,14.3159,14.153,14.2783,154300.0
2007-03-30 12:00:00,22.8,22.83,22.72,22.8,92800.0,14.2845,14.3033,14.2344,14.2845,92800.0
2007-03-30 12:30:00,22.8,22.88,22.77,22.84,85800.0,14.2845,14.3347,14.2658,14.3096,85800.0
2007-03-30 13:00:00,22.83,22.95,22.82,22.93,122700.0,14.3033,14.3785,14.2971,14.366,122700.0
2007-03-30 13:30:00,22.94,23.06,22.93,23.01,151300.0,14.3723,14.4474,14.366,14.4161,151300.0
2007-03-30 14:00:00,23.02,23.1,23.0,23.09,113100.0,14.4224,14.4725,14.4099,14.4662,113100.0
2007-03-30 14:30:00,23.09,23.15,23.07,23.11,110300.0,14.4662,14.5038,14.4537,14.4788,110300.0
2007-03-30 15:00:00,23.1,23.11,23.08,23.11,119500.0,14.4725,14.4788,14.46,14.4788,119500.0
2007-03-30 15:30:00,23.1,23.13,23.0,23.02,283900.0,14.4725,14.4913,14.4099,14.4224,283900.0
2007-04-02 09:30:00,23.01,23.21,22.83,23.19,127200.0,14.4161,14.5414,14.3033,14.5289,127200.0
2007-04-02 10:00:00,23.18,23.22,23.09,23.19,230100.0,14.5226,14.5477,14.4662,14.5289,230100.0
2007-04-02 10:30:00,23.19,23.29,23.17,23.28,116700.0,14.5289,14.5915,14.5164,14.5853,116700.0
2007-04-02 11:00:00,23.29,23.37,23.28,23.33,96400.0,14.5915,14.6417,14.5853,14.6166,96400.0
2007-04-02 11:30:00,23.33,23.34,23.32,23.33,58200.0,14.6166,14.6229,14.6103,14.6166,58200.0
2007-04-02 12:00:00,23.33,23.35,23.31,23.34,100200.0,14.6166,14.6291,14.6041,14.6229,100200.0
2007-04-02 12:30:00,23.34,23.4,23.32,23.36,210600.0,14.6229,14.6605,14.6103,14.6354,210600.0
2007-04-02 13:00:00,23.36,23.39,23.33,23.37,123100.0,14.6354,14.6542,14.6166,14.6417,123100.0
2007-04-02 13:30:00,23.37,23.38,23.35,23.36,94500.0,14.6417,14.6479,14.6291,14.6354,94500.0
2007-04-02 14:00:00,23.36,23.43,23.3,23.42,156800.0,14.6354,14.6793,14.5978,14.673,156800.0
2007-04-02 14:30:00,23.42,23.43,23.36,23.37,71000.0,14.673,14.6793,14.6354,14.6417,71000.0
2007-04-02 15:00:00,23.36,23.39,23.35,23.36,117700.0,14.6354,14.6542,14.6291,14.6354,117700.0
2007-04-02 15:30:00,23.36,23.41,23.34,23.4,138900.0,14.6354,14.6667,14.6229,14.6605,138900.0
2007-04-03 09:30:00,23.45,23.59,23.36,23.5,222400.0,14.6918,14.7795,14.6354,14.7231,222400.0
2007-04-03 10:00:00,23.51,23.76,23.5,23.75,186300.0,14.7294,14.886,14.7231,14.8797,186300.0
2007-04-03 10:30:00,23.75,23.85,23.73,23.76,216100.0,14.8797,14.9424,14.8672,14.886,216100.0
2007-04-03 11:00:00,23.77,23.77,23.68,23.69,64200.0,14.8923,14.8923,14.8359,14.8421,64200.0
2007-04-03 11:30:00,23.69,23.86,23.68,23.86,94300.0,14.8421,14.9487,14.8359,14.9487,94300.0
2007-04-03 12:00:00,23.85,23.92,23.85,23.86,155700.0,14.9424,14.9862,14.9424,14.9487,155700.0
2007-04-03 12:30:00,23.87,23.98,23.84,23.95,207000.0,14.9549,15.0238,14.9361,15.005,207000.0
2007-04-03 13:00:00,23.94,24.1,23.94,24.08,249700.0,14.9988,15.099,14.9988,15.0865,249700.0
2007-04-03 13:30:00,24.08,24.09,23.97,23.97,100200.0,15.0865,15.0928,15.0176,15.0176,100200.0
2007-04-03 14:00:00,23.98,23.98,23.88,23.96,172200.0,15.0238,15.0238,14.9612,15.0113,172200.0
2007-04-03 14:30:00,23.95,23.98,23.94,23.98,118300.0,15.005,15.0238,14.9988,15.0238,118300.0
2007-04-03 15:00:00,23.98,24.02,23.97,24.0,227300.0,15.0238,15.0489,15.0176,15.0364,227300.0
2007-04-03 15:30:00,24.0,24.09,23.98,24.06,357800.0,15.0364,15.0928,15.0238,15.074,357800.0
2007-04-04 09:30:00,24.1,24.32,23.96,24.03,357200.0,15.099,15.2369,15.0113,15.0552,357200.0
2007-04-04 10:00:00,24.03,24.15,23.99,24.06,160200.0,15.0552,15.1303,15.0301,15.074,160200.0
2007-04-04 10:30:00,24.07,24.14,23.99,24.02,109500.0,15.0802,15.1241,15.0301,15.0489,109500.0
2007-04-04 11:00:00,24.02,24.03,23.97,23.97,52900.0,15.0489,15.0552,15.0176,15.0176,52900.0
2007-04-04 11:30:00,23.98,24.01,23.94,23.98,77500.0,15.0238,15.0426,14.9988,15.0238,77500.0
2007-04-04 12:00:00,23.98,24.01,23.95,23.96,511200.0,15.0238,15.0426,15.005,15.0113,511200.0
2007-04-04 12:30:00,23.96,23.99,23.95,23.95,49000.0,15.0113,15.0301,15.005,15.005,49000.0
2007-04-04 13:00:00,23.96,24.02,23.94,24.01,98100.0,15.0113,15.0489,14.9988,15.0426,98100.0
2007-04-04 13:30:00,24.02,24.02,23.96,24.0,122700.0,15.0489,15.0489,15.0113,15.0364,122700.0
2007-04-04 14:00:00,24.01,24.06,24.0,24.05,58700.0,15.0426,15.074,15.0364,15.0677,58700.0
2007-04-04 14:30:00,24.06,24.1,24.05,24.09,63000.0,15.074,15.099,15.0677,15.0928,63000.0
2007-04-04 15:00:00,24.09,24.1,24.06,24.07,121100.0,15.0928,15.099,15.074,15.0802,121100.0
2007-04-04 15:30:00,24.06,24.07,24.04,24.05,156900.0,15.074,15.0802,15.0614,15.0677,156900.0
2007-04-05 09:30:00,23.97,23.97,23.72,23.78,223200.0,15.0176,15.0176,14.8609,14.8985,223200.0
2007-04-05 10:00:00,23.79,23.79,23.73,23.73,117600.0,14.9048,14.9048,14.8672,14.8672,117600.0
2007-04-05 10:30:00,23.74,23.75,23.71,23.74,80700.0,14.8735,14.8797,14.8547,14.8735,80700.0
2007-04-05 11:00:00,23.75,23.75,23.69,23.71,114900.0,14.8797,14.8797,14.8421,14.8547,114900.0
2007-04-05 11:30:00,23.7,23.77,23.69,23.74,227400.0,14.8484,14.8923,14.8421,14.8735,227400.0
2007-04-05 12:00:00,23.75,23.78,23.72,23.76,124400.0,14.8797,14.8985,14.8609,14.886,124400.0
2007-04-05 12:30:00,23.76,23.82,23.74,23.81,248500.0,14.886,14.9236,14.8735,14.9173,248500.0
2007-04-05 13:00:00,23.8,23.85,23.77,23.85,43500.0,14.9111,14.9424,14.8923,14.9424,43500.0
2007-04-05 13:30:00,23.85,23.94,23.84,23.85,128800.0,14.9424,14.9988,14.9361,14.9424,128800.0
2007-04-05 14:00:00,23.84,23.86,23.81,23.83,102700.0,14.9361,14.9487,14.9173,14.9299,102700.0
2007-04-05 14:30:00,23.83,23.83,23.75,23.76,135200.0,14.9299,14.9299,14.8797,14.886,135200.0
2007-04-05 15:00:00,23.76,23.78,23.73,23.76,184100.0,14.886,14.8985,14.8672,14.886,184100.0
2007-04-05 15:30:00,23.76,23.77,23.69,23.75,177000.0,14.886,14.8923,14.8421,14.8797,177000.0
2007-04-09 09:30:00,23.85,23.98,23.82,23.97,113600.0,14.9424,15.0238,14.9236,15.0176,113600.0
2007-04-09 10:00:00,23.98,23.99,23.8,23.92,90000.0,15.0238,15.0301,14.9111,14.9862,90000.0
2007-04-09 10:30:00,23.92,23.92,23.8,23.81,40000.0,14.9862,14.9862,14.9111,14.9173,40000.0
2007-04-09 11:00:00,23.81,23.87,23.81,23.87,42800.0,14.9173,14.9549,14.9173,14.9549,42800.0
2007-04-09 11:30:00,23.87,23.89,23.83,23.83,61500.0,14.9549,14.9674,14.9299,14.9299,61500.0
2007-04-09 12:00:00,23.84,23.92,23.82,23.87,168600.0,14.9361,14.9862,14.9236,14.9549,168600.0
2007-04-09 12:30:00,23.87,24.02,23.86,23.98,133600.0,14.9549,15.0489,14.9487,15.0238,133600.0
2007-04-09 13:00:00,23.97,24.0,23.9,23.97,204900.0,15.0176,15.0364,14.9737,15.0176,204900.0
2007-04-09 13:30:00,23.98,23.98,23.89,23.89,51600.0,15.0238,15.0238,14.9674,14.9674,51600.0
2007-04-09 14:00:00,23.89,23.89,23.83,23.85,55200.0,14.9674,14.9674,14.9299,14.9424,55200.0
2007-04-09 14:30:00,23.85,23.93,23.84,23.93,103400.0,14.9424,14.9925,14.9361,14.9925,103400.0
2007-04-09 15:00:00,23.93,23.99,23.9,23.98,201300.0,14.9925,15.0301,14.9737,15.0238,201300.0
2007-04-09 15:30:00,23.97,24.01,23.93,23.96,254500.0,15.0176,15.0426,14.9925,15.0113,254500.0
2007-04-10 09:30:00,23.95,23.95,23.71,23.78,69900.0,15.005,15.005,14.8547,14.8985,69900.0
2007-04-10 10:00:00,23.79,23.84,23.75,23.79,49000.0,14.9048,14.9361,14.8797,14.9048,49000.0
2007-04-10 10:30:00,23.8,23.82,23.73,23.77,158700.0,14.9111,14.9236,14.8672,14.8923,158700.0
2007-04-10 11:00:00,23.77,23.87,23.75,23.84,241700.0,14.8923,14.9549,14.8797,14.9361,241700.0
2007-04-10 11:30:00,23.84,23.87,23.79,23.82,169200.0,14.9361,14.9549,14.9048,14.9236,169200.0
2007-04-10 12:00:00,23.83,23.89,23.78,23.87,111700.0,14.9299,14.9674,14.8985,14.9549,111700.0
2007-04-10 12:30:00,23.86,23.97,23.85,23.93,117200.0,14.9487,15.0176,14.9424,14.9925,117200.0
2007-04-10 13:00:00,23.92,23.94,23.84,23.89,51200.0,14.9862,14.9988,14.9361,14.9674,51200.0
2007-04-10 13:30:00,23.89,23.89,23.79,23.81,72400.0,14.9674,14.9674,14.9048,14.9173,72400.0
2007-04-10 14:00:00,23.82,23.91,23.82,23.89,52300.0,14.9236,14.98,14.9236,14.9674,52300.0
2007-04-10 14:30:00,23.9,23.97,23.89,23.96,97900.0,14.9737,15.0176,14.9674,15.0113,97900.0
2007-04-10 15:00:00,23.95,24.03,23.01,24.02,122200.0,15.005,15.0552,14.4161,15.0489,122200.0
2007-04-10 15:30:00,24.01,24.01,23.98,23.99,168500.0,15.0426,15.0426,15.0238,15.0301,168500.0
2007-04-11 09:30:00,23.95,24.07,23.95,24.01,116400.0,15.005,15.0802,15.005,15.0426,116400.0
2007-04-11 10:00:00,24.02,24.02,23.94,24.01,79500.0,15.0489,15.0489,14.9988,15.0426,79500.0
2007-04-11 10:30:00,24.01,24.02,23.83,23.93,123300.0,15.0426,15.0489,14.9299,14.9925,123300.0
2007-04-11 11:00:00,23.94,24.08,23.92,24.05,100900.0,14.9988,15.0865,14.9862,15.0677,100900.0
2007-04-11 11:30:00,24.06,24.06,23.99,24.01,47400.0,15.074,15.074,15.0301,15.0426,47400.0
2007-04-11 12:00:00,24.01,24.07,23.99,24.07,80200.0,15.0426,15.0802,15.0301,15.0802,80200.0
2007-04-11 12:30:00,24.07,24.09,24.04,24.08,119900.0,15.0802,15.0928,15.0614,15.0865,119900.0
2007-04-11 13:00:00,24.07,24.15,24.06,24.12,61100.0,15.0802,15.1303,15.074,15.1115,61100.0
2007-04-11 13:30:00,24.12,24.13,24.09,24.11,62300.0,15.1115,15.1178,15.0928,15.1053,62300.0
2007-04-11 14:00:00,24.1,24.11,23.96,24.05,210400.0,15.099,15.1053,15.0113,15.0677,210400.0
2007-04-11 14:30:00,24.04,24.05,23.97,24.02,85300.0,15.0614,15.0677,15.0176,15.0489,85300.0
2007-04-11 15:00:00,24.03,24.12,24.0,24.07,99700.0,15.0552,15.1115,15.0364,15.0802,99700.0
2007-04-11 15:30:00,24.06,24.08,23.75,24.0,203900.0,15.074,15.0865,14.8797,15.0364,203900.0
2007-04-12 09:30:00,24.04,24.05,23.69,23.72,155000.0,15.0614,15.0677,14.8421,14.8609,155000.0
2007-04-12 10:00:00,23.7,23.83,23.66,23.75,244200.0,14.8484,14.9299,14.8234,14.8797,244200.0
2007-04-12 10:30:00,23.74,23.76,23.66,23.74,344000.0,14.8735,14.886,14.8234,14.8735,344000.0
2007-04-12 11:00:00,23.74,23.75,23.69,23.72,129400.0,14.8735,14.8797,14.8421,14.8609,129400.0
2007-04-12 11:30:00,23.72,23.74,23.7,23.73,38900.0,14.8609,14.8735,14.8484,14.8672,38900.0
2007-04-12 12:00:00,23.73,23.81,23.72,23.79,57000.0,14.8672,14.9173,14.8609,14.9048,57000.0
2007-04-12 12:30:00,23.79,23.79,23.73,23.73,44900.0,14.9048,14.9048,14.8672,14.8672,44900.0
2007-04-12 13:00:00,23.74,23.83,23.73,23.83,56300.0,14.8735,14.9299,14.8672,14.9299,56300.0
2007-04-12 13:30:00,23.82,23.87,23.79,23.85,87000.0,14.9236,14.9549,14.9048,14.9424,87000.0
2007-04-12 14:00:00,23.86,23.98,23.85,23.95,238500.0,14.9487,15.0238,14.9424,15.005,238500.0
2007-04-12 14:30:00,23.95,24.06,23.95,24.05,219000.0,15.005,15.074,15.005,15.0677,219000.0
2007-04-12 15:00:00,24.05,24.08,24.04,24.06,153900.0,15.0677,15.0865,15.0614,15.074,153900.0
2007-04-12 15:30:00,24.06,24.11,23.99,24.1,397700.0,15.074,15.1053,15.0301,15.099,397700.0
2007-04-13 09:30:00,24.98,24.98,23.74,24.15,148000.0,15.6504,15.6504,14.8735,15.1303,148000.0
2007-04-13 10:00:00,24.16,24.2,24.04,24.09,115600.0,15.1366,15.1617,15.0614,15.0928,115600.0
2007-04-13 10:30:00,24.09,24.13,24.04,24.11,118500.0,15.0928,15.1178,15.0614,15.1053,118500.0
2007-04-13 11:00:00,24.12,24.23,24.12,24.16,147500.0,15.1115,15.1805,15.1115,15.1366,147500.0
2007-04-13 11:30:00,24.16,24.17,24.1,24.1,86100.0,15.1366,15.1429,15.099,15.099,86100.0
2007-04-13 12:00:00,24.1,24.12,24.06,24.09,56200.0,15.099,15.1115,15.074,15.0928,56200.0
2007-04-13 12:30:00,24.08,24.13,24.08,24.11,62600.0,15.0865,15.1178,15.0865,15.1053,62600.0
2007-04-13 13:00:00,24.09,24.12,24.09,24.1,98800.0,15.0928,15.1115,15.0928,15.099,98800.0
2007-04-13 13:30:00,24.11,24.17,24.1,24.17,101000.0,15.1053,15.1429,15.099,15.1429,101000.0
2007-04-13 14:00:00,24.17,24.17,24.11,24.14,67300.0,15.1429,15.1429,15.1053,15.1241,67300.0
2007-04-13 14:30:00,24.14,24.16,24.12,24.15,80900.0,15.1241,15.1366,15.1115,15.1303,80900.0
2007-04-13 15:00:00,24.14,24.18,24.12,24.15,96800.0,15.1241,15.1491,15.1115,15.1303,96800.0
2007-04-13 15:30:00,24.15,24.28,24.14,24.24,313000.0,15.1303,15.2118,15.1241,15.1867,313000.0
2007-04-16 09:30:00,24.08,24.44,23.91,24.35,246300.0,15.0865,15.312,14.98,15.2556,246300.0
2007-04-16 10:00:00,24.35,24.45,24.33,24.43,126200.0,15.2556,15.3183,15.2431,15.3058,126200.0
2007-04-16 10:30:00,24.44,24.5,24.44,24.48,102600.0,15.312,15.3496,15.312,15.3371,102600.0
2007-04-16 11:00:00,24.47,24.57,24.41,24.42,131100.0,15.3308,15.3935,15.2932,15.2995,131100.0
2007-04-16 11:30:00,24.42,24.51,24.41,24.45,88500.0,15.2995,15.3559,15.2932,15.3183,88500.0
2007-04-16 12:00:00,24.46,24.49,24.44,24.47,77200.0,15.3246,15.3434,15.312,15.3308,77200.0
2007-04-16 12:30:00,24.47,24.52,24.47,24.52,51000.0,15.3308,15.3622,15.3308,15.3622,51000.0
2007-04-16 13:00:00,24.51,24.55,24.51,24.55,58400.0,15.3559,15.3809,15.3559,15.3809,58400.0
2007-04-16 13:30:00,24.55,24.55,24.49,24.5,51100.0,15.3809,15.3809,15.3434,15.3496,51100.0
2007-04-16 14:00:00,24.5,24.51,24.49,24.5,78400.0,15.3496,15.3559,15.3434,15.3496,78400.0
2007-04-16 14:30:00,24.5,24.52,24.49,24.5,84400.0,15.3496,15.3622,15.3434,15.3496,84400.0
2007-04-16 15:00:00,24.5,24.51,24.49,24.5,173300.0,15.3496,15.3559,15.3434,15.3496,173300.0
2007-04-16 15:30:00,24.51,24.52,24.47,24.5,155600.0,15.3559,15.3622,15.3308,15.3496,155600.0
2007-04-17 09:30:00,24.7,24.96,24.7,24.89,240200.0,15.4749,15.6378,15.4749,15.594,240200.0
2007-04-17 10:00:00,24.88,24.98,24.8,24.96,101100.0,15.5877,15.6504,15.5376,15.6378,101100.0
2007-04-17 10:30:00,24.96,25.0,24.94,24.99,89800.0,15.6378,15.6629,15.6253,15.6566,89800.0
2007-04-17 11:00:00,24.99,25.04,24.98,25.01,141300.0,15.6566,15.6879,15.6504,15.6691,141300.0
2007-04-17 11:30:00,25.0,25.0,24.92,24.93,122300.0,15.6629,15.6629,15.6128,15.619,122300.0
2007-04-17 12:00:00,24.93,24.93,24.91,24.91,26700.0,15.619,15.619,15.6065,15.6065,26700.0
2007-04-17 12:30:00,24.92,24.92,24.85,24.86,50000.0,15.6128,15.6128,15.5689,15.5752,50000.0
2007-04-17 13:00:00,24.86,24.87,24.8,24.82,61000.0,15.5752,15.5814,15.5376,15.5501,61000.0
2007-04-17 13:30:00,24.82,24.87,24.79,24.86,212600.0,15.5501,15.5814,15.5313,15.5752,212600.0
2007-04-17 14:00:00,24.85,24.86,24.78,24.79,138900.0,15.5689,15.5752,15.525,15.5313,138900.0
2007-04-17 14:30:00,24.79,24.8,24.77,24.78,70000.0,15.5313,15.5376,15.5188,15.525,70000.0
2007-04-17 15:00:00,24.78,24.8,24.75,24.8,105800.0,15.525,15.5376,15.5063,15.5376,105800.0
2007-04-17 15:30:00,24.81,24.86,24.8,24.83,109400.0,15.5438,15.5752,15.5376,15.5564,109400.0
2007-04-18 09:30:00,24.85,24.91,24.72,24.85,96900.0,15.5689,15.6065,15.4875,15.5689,96900.0
2007-04-18 10:00:00,24.85,24.94,24.8,24.94,112000.0,15.5689,15.6253,15.5376,15.6253,112000.0
2007-04-18 10:30:00,24.94,24.95,24.87,24.9,74100.0,15.6253,15.6316,15.5814,15.6002,74100.0
2007-04-18 11:00:00,24.9,25.04,24.88,25.01,90500.0,15.6002,15.6879,15.5877,15.6691,90500.0
2007-04-18 11:30:00,25.01,25.03,24.99,25.0,36500.0,15.6691,15.6817,15.6566,15.6629,36500.0
2007-04-18 12:00:00,25.0,25.0,24.93,24.95,75500.0,15.6629,15.6629,15.619,15.6316,75500.0
2007-04-18 12:30:00,24.94,24.94,24.85,24.86,41900.0,15.6253,15.6253,15.5689,15.5752,41900.0
2007-04-18 13:00:00,24.85,24.91,24.85,24.91,61100.0,15.5689,15.6065,15.5689,15.6065,61100.0
2007-04-18 13:30:00,24.9,24.97,24.9,24.97,50700.0,15.6002,15.6441,15.6002,15.6441,50700.0
2007-04-18 14:00:00,24.96,25.05,24.96,24.99,93300.0,15.6378,15.6942,15.6378,15.6566,93300.0
2007-04-18 14:30:00,24.99,25.0,24.92,24.94,62400.0,15.6566,15.6629,15.6128,15.6253,62400.0
2007-04-18 15:00:00,24.94,25.0,24.91,25.0,76600.0,15.6253,15.6629,15.6065,15.6629,76600.0
2007-04-18 15:30:00,24.99,24.99,24.87,24.9,151400.0,15.6566,15.6566,15.5814,15.6002,151400.0
2007-04-19 09:30:00,25.75,25.75,24.63,24.77,193200.0,16.1328,16.1328,15.4311,15.5188,193200.0
2007-04-19 10:00:00,24.77,24.8,24.69,24.74,334600.0,15.5188,15.5376,15.4687,15.5,334600.0
2007-04-19 10:30:00,24.73,24.76,24.69,24.75,218400.0,15.4937,15.5125,15.4687,15.5063,218400.0
2007-04-19 11:00:00,24.75,24.77,24.72,24.77,155200.0,15.5063,15.5188,15.4875,15.5188,155200.0
2007-04-19 11:30:00,24.77,24.85,24.76,24.84,130800.0,15.5188,15.5689,15.5125,15.5626,130800.0
2007-04-19 12:00:00,24.84,24.9,24.82,24.85,149100.0,15.5626,15.6002,15.5501,15.5689,149100.0
2007-04-19 12:30:00,24.84,24.89,24.78,24.86,127800.0,15.5626,15.594,15.525,15.5752,127800.0
2007-04-19 13:00:00,24.85,24.96,24.85,24.95,94300.0,15.5689,15.6378,15.5689,15.6316,94300.0
2007-04-19 13:30:00,24.95,24.98,24.94,24.97,66500.0,15.6316,15.6504,15.6253,15.6441,66500.0
2007-04-19 14:00:00,24.98,24.98,24.85,24.88,123000.0,15.6504,15.6504,15.5689,15.5877,123000.0
2007-04-19 14:30:00,24.88,24.95,24.84,24.84,99800.0,15.5877,15.6316,15.5626,15.5626,99800.0
2007-04-19 15:00:00,24.85,24.88,24.79,24.82,214500.0,15.5689,15.5877,15.5313,15.5501,214500.0
2007-04-19 15:30:00,24.82,24.83,24.73,24.79,298800.0,15.5501,15.5564,15.4937,15.5313,298800.0
2007-04-20 09:30:00,25.07,25.07,24.76,25.0,483800.0,15.7067,15.7067,15.5125,15.6629,483800.0
2007-04-20 10:00:00,25.0,25.05,24.96,25.0,210300.0,15.6629,15.6942,15.6378,15.6629,210300.0
2007-04-20 10:30:00,25.01,25.05,24.99,25.03,101400.0,15.6691,15.6942,15.6566,15.6817,101400.0
2007-04-20 11:00:00,25.03,25.03,24.95,25.02,107600.0,15.6817,15.6817,15.6316,15.6754,107600.0
2007-04-20 11:30:00,25.03,25.05,24.95,25.04,118700.0,15.6817,15.6942,15.6316,15.6879,118700.0
2007-04-20 12:00:00,25.05,25.12,25.04,25.11,93100.0,15.6942,15.7381,15.6879,15.7318,93100.0
2007-04-20 12:30:00,25.11,25.18,25.09,25.15,141200.0,15.7318,15.7757,15.7193,15.7569,141200.0
2007-04-20 13:00:00,25.16,25.3,25.15,25.3,114000.0,15.7631,15.8508,15.7569,15.8508,114000.0
2007-04-20 13:30:00,25.29,25.3,25.22,25.24,118200.0,15.8446,15.8508,15.8007,15.8132,118200.0
2007-04-20 14:00:00,25.24,25.26,25.22,25.23,104300.0,15.8132,15.8258,15.8007,15.807,104300.0
2007-04-20 14:30:00,25.23,25.27,25.21,25.24,121700.0,15.807,15.832,15.7944,15.8132,121700.0
2007-04-20 15:00:00,25.25,25.25,25.18,25.18,105800.0,15.8195,15.8195,15.7757,15.7757,105800.0
2007-04-20 15:30:00,25.19,25.28,25.18,25.24,295300.0,15.7819,15.8383,15.7757,15.8132,295300.0
2007-04-23 09:30:00,25.26,25.53,25.26,25.46,207500.0,15.8258,15.9949,15.8258,15.9511,207500.0
2007-04-23 10:00:00,25.45,25.52,25.4,25.49,134500.0,15.9448,15.9887,15.9135,15.9699,134500.0
2007-04-23 10:30:00,25.48,25.52,25.46,25.47,290900.0,15.9636,15.9887,15.9511,15.9573,290900.0
2007-04-23 11:00:00,25.47,25.5,25.37,25.41,73200.0,15.9573,15.9761,15.8947,15.9198,73200.0
2007-04-23 11:30:00,25.41,25.42,25.3,25.31,59400.0,15.9198,15.926,15.8508,15.8571,59400.0
2007-04-23 12:00:00,25.32,25.33,25.24,25.24,95800.0,15.8634,15.8696,15.8132,15.8132,95800.0
2007-04-23 12:30:00,25.24,25.25,25.16,25.18,81800.0,15.8132,15.8195,15.7631,15.7757,81800.0
2007-04-23 13:00:00,25.18,25.18,25.06,25.07,155800.0,15.7757,15.7757,15.7005,15.7067,155800.0
2007-04-23 13:30:00,25.08,25.1,25.01,25.01,94200.0,15.713,15.7255,15.6691,15.6691,94200.0
2007-04-23 14:00:00,25.01,25.04,24.98,25.0,109300.0,15.6691,15.6879,15.6504,15.6629,109300.0
2007-04-23 14:30:00,24.99,25.05,24.98,25.01,110400.0,15.6566,15.6942,15.6504,15.6691,110400.0
2007-04-23 15:00:00,25.01,25.03,24.97,25.0,152800.0,15.6691,15.6817,15.6441,15.6629,152800.0
2007-04-23 15:30:00,25.0,25.01,24.92,24.97,193500.0,15.6629,15.6691,15.6128,15.6441,193500.0
2007-04-24 09:30:00,25.29,25.29,24.7,24.76,197200.0,15.8446,15.8446,15.4749,15.5125,197200.0
2007-04-24 10:00:00,24.76,24.76,24.62,24.66,124100.0,15.5125,15.5125,15.4248,15.4499,124100.0
2007-04-24 10:30:00,24.68,24.81,24.65,24.75,90900.0,15.4624,15.5438,15.4436,15.5063,90900.0
2007-04-24 11:00:00,24.75,24.82,24.73,24.8,101700.0,15.5063,15.5501,15.4937,15.5376,101700.0
2007-04-24 11:30:00,24.79,24.83,24.78,24.8,64200.0,15.5313,15.5564,15.525,15.5376,64200.0
2007-04-24 12:00:00,24.8,24.93,24.8,24.91,173300.0,15.5376,15.619,15.5376,15.6065,173300.0
2007-04-24 12:30:00,24.9,24.91,24.83,24.85,63200.0,15.6002,15.6065,15.5564,15.5689,63200.0
2007-04-24 13:00:00,24.86,24.87,24.81,24.87,53300.0,15.5752,15.5814,15.5438,15.5814,53300.0
2007-04-24 13:30:00,24.86,24.9,24.84,24.86,65100.0,15.5752,15.6002,15.5626,15.5752,65100.0
2007-04-24 14:00:00,24.86,24.94,24.85,24.94,78800.0,15.5752,15.6253,15.5689,15.6253,78800.0
2007-04-24 14:30:00,24.94,24.98,24.92,24.97,87400.0,15.6253,15.6504,15.6128,15.6441,87400.0
2007-04-24 15:00:00,24.96,24.98,24.93,24.94,87700.0,15.6378,15.6504,15.619,15.6253,87700.0
2007-04-24 15:30:00,24.94,24.95,24.85,24.86,203200.0,15.6253,15.6316,15.5689,15.5752,203200.0
2007-04-25 09:30:00,25.34,25.34,24.96,25.14,135000.0,15.8759,15.8759,15.6378,15.7506,135000.0
2007-04-25 10:00:00,25.13,25.14,25.04,25.1,118300.0,15.7443,15.7506,15.6879,15.7255,118300.0
2007-04-25 10:30:00,25.09,25.12,25.07,25.09,41900.0,15.7193,15.7381,15.7067,15.7193,41900.0
2007-04-25 11:00:00,25.09,25.19,25.08,25.18,104300.0,15.7193,15.7819,15.713,15.7757,104300.0
2007-04-25 11:30:00,25.18,25.3,25.17,25.29,145700.0,15.7757,15.8508,15.7694,15.8446,145700.0
2007-04-25 12:00:00,25.3,25.42,25.29,25.36,225100.0,15.8508,15.926,15.8446,15.8884,225100.0
2007-04-25 12:30:00,25.35,25.42,25.33,25.33,86000.0,15.8822,15.926,15.8696,15.8696,86000.0
2007-04-25 13:00:00,25.34,25.38,25.32,25.35,47500.0,15.8759,15.901,15.8634,15.8822,47500.0
2007-04-25 13:30:00,25.35,25.37,25.34,25.35,73300.0,15.8822,15.8947,15.8759,15.8822,73300.0
2007-04-25 14:00:00,25.35,25.39,25.34,25.38,72000.0,15.8822,15.9072,15.8759,15.901,72000.0
2007-04-25 14:30:00,25.38,25.45,25.37,25.43,80300.0,15.901,15.9448,15.8947,15.9323,80300.0
2007-04-25 15:00:00,25.43,25.49,25.42,25.47,68300.0,15.9323,15.9699,15.926,15.9573,68300.0
2007-04-25 15:30:00,25.47,25.5,25.43,25.45,167600.0,15.9573,15.9761,15.9323,15.9448,167600.0
2007-04-26 09:30:00,24.86,25.37,24.81,24.83,292000.0,15.6221,15.9426,15.5907,15.6032,292000.0
2007-04-26 10:00:00,24.83,24.9,24.82,24.9,139400.0,15.6032,15.6472,15.5969,15.6472,139400.0
2007-04-26 10:30:00,24.9,24.95,24.89,24.95,184800.0,15.6472,15.6786,15.6409,15.6786,184800.0
2007-04-26 11:00:00,24.95,24.97,24.91,24.91,97800.0,15.6786,15.6912,15.6535,15.6535,97800.0
2007-04-26 11:30:00,24.91,24.95,24.87,24.93,344900.0,15.6535,15.6786,15.6284,15.6661,344900.0
2007-04-26 12:00:00,24.93,24.94,24.81,24.82,215000.0,15.6661,15.6724,15.5907,15.5969,215000.0
2007-04-26 12:30:00,24.82,24.84,24.82,24.84,67200.0,15.5969,15.6095,15.5969,15.6095,67200.0
2007-04-26 13:00:00,24.83,24.87,24.83,24.85,79300.0,15.6032,15.6284,15.6032,15.6158,79300.0
2007-04-26 13:30:00,24.85,24.95,24.85,24.91,161600.0,15.6158,15.6786,15.6158,15.6535,161600.0
2007-04-26 14:00:00,24.91,24.97,24.89,24.93,226100.0,15.6535,15.6912,15.6409,15.6661,226100.0
2007-04-26 14:30:00,24.93,25.02,24.93,25.01,126000.0,15.6661,15.7226,15.6661,15.7163,126000.0
2007-04-26 15:00:00,25.0,25.06,25.0,25.06,278900.0,15.7101,15.7478,15.7101,15.7478,278900.0
2007-04-26 15:30:00,25.06,25.06,24.89,24.92,206900.0,15.7478,15.7478,15.6409,15.6598,206900.0
2007-04-27 09:30:00,24.87,24.91,24.77,24.82,111900.0,15.6284,15.6535,15.5655,15.5969,111900.0
2007-04-27 10:00:00,24.83,24.85,24.77,24.79,57500.0,15.6032,15.6158,15.5655,15.5781,57500.0
2007-04-27 10:30:00,24.8,24.81,24.73,24.74,74300.0,15.5844,15.5907,15.5404,15.5467,74300.0
2007-04-27 11:00:00,24.73,24.8,24.72,24.79,83300.0,15.5404,15.5844,15.5341,15.5781,83300.0
2007-04-27 11:30:00,24.78,24.8,24.74,24.77,111000.0,15.5718,15.5844,15.5467,15.5655,111000.0
2007-04-27 12:00:00,24.77,24.82,24.76,24.79,76300.0,15.5655,15.5969,15.5592,15.5781,76300.0
2007-04-27 12:30:00,24.79,24.83,24.78,24.82,55600.0,15.5781,15.6032,15.5718,15.5969,55600.0
2007-04-27 13:00:00,24.81,24.94,24.81,24.93,132700.0,15.5907,15.6724,15.5907,15.6661,132700.0
2007-04-27 13:30:00,24.93,25.0,24.93,24.98,109700.0,15.6661,15.7101,15.6661,15.6975,109700.0
2007-04-27 14:00:00,24.97,25.0,24.96,24.98,80800.0,15.6912,15.7101,15.6849,15.6975,80800.0
2007-04-27 14:30:00,24.98,25.01,24.91,24.97,156900.0,15.6975,15.7163,15.6535,15.6912,156900.0
2007-04-27 15:00:00,24.98,24.98,24.93,24.96,112000.0,15.6975,15.6975,15.6661,15.6849,112000.0
2007-04-27 15:30:00,24.96,24.96,24.87,24.92,192300.0,15.6849,15.6849,15.6284,15.6598,192300.0
2007-04-30 09:30:00,25.0,25.0,24.8,24.86,76700.0,15.7101,15.7101,15.5844,15.6221,76700.0
2007-04-30 10:00:00,24.87,24.95,24.77,24.81,161200.0,15.6284,15.6786,15.5655,15.5907,161200.0
2007-04-30 10:30:00,24.81,24.95,24.81,24.94,69100.0,15.5907,15.6786,15.5907,15.6724,69100.0
2007-04-30 11:00:00,24.94,24.98,24.88,24.96,67100.0,15.6724,15.6975,15.6347,15.6849,67100.0
2007-04-30 11:30:00,24.97,25.0,24.95,24.99,122500.0,15.6912,15.7101,15.6786,15.7038,122500.0
2007-04-30 12:00:00,24.99,24.99,24.97,24.99,57800.0,15.7038,15.7038,15.6912,15.7038,57800.0
2007-04-30 12:30:00,24.99,25.12,24.98,25.09,140500.0,15.7038,15.7855,15.6975,15.7666,140500.0
2007-04-30 13:00:00,25.09,25.15,25.07,25.09,109000.0,15.7666,15.8043,15.754,15.7666,109000.0
2007-04-30 13:30:00,25.08,25.1,25.02,25.05,55100.0,15.7603,15.7729,15.7226,15.7415,55100.0
2007-04-30 14:00:00,25.05,25.05,24.97,25.0,74700.0,15.7415,15.7415,15.6912,15.7101,74700.0
2007-04-30 14:30:00,25.0,25.11,24.98,25.1,253900.0,15.7101,15.7792,15.6975,15.7729,253900.0
2007-04-30 15:00:00,25.09,25.12,24.9,24.91,238300.0,15.7666,15.7855,15.6472,15.6535,238300.0
2007-04-30 15:30:00,24.92,24.98,24.86,24.9,252100.0,15.6598,15.6975,15.6221,15.6472,252100.0
2007-05-01 09:30:00,24.89,24.92,24.49,24.6,168300.0,15.6409,15.6598,15.3896,15.4587,168300.0
2007-05-01 10:00:00,24.61,24.73,24.56,24.71,283500.0,15.465,15.5404,15.4336,15.5278,283500.0
2007-05-01 10:30:00,24.72,24.74,24.65,24.66,120000.0,15.5341,15.5467,15.4901,15.4964,120000.0
2007-05-01 11:00:00,24.66,24.67,24.55,24.56,147700.0,15.4964,15.5027,15.4273,15.4336,147700.0
2007-05-01 11:30:00,24.56,24.63,24.56,24.57,126000.0,15.4336,15.4776,15.4336,15.4398,126000.0
2007-05-01 12:00:00,24.57,24.58,24.56,24.56,70800.0,15.4398,15.4461,15.4336,15.4336,70800.0
2007-05-01 12:30:00,24.56,24.61,24.56,24.61,73300.0,15.4336,15.465,15.4336,15.465,73300.0
2007-05-01 13:00:00,24.61,24.66,24.58,24.66,83000.0,15.465,15.4964,15.4461,15.4964,83000.0
2007-05-01 13:30:00,24.65,24.72,24.65,24.71,80900.0,15.4901,15.5341,15.4901,15.5278,80900.0
2007-05-01 14:00:00,24.72,24.73,24.7,24.72,78200.0,15.5341,15.5404,15.5215,15.5341,78200.0
2007-05-01 14:30:00,24.71,24.75,24.69,24.75,107000.0,15.5278,15.553,15.5153,15.553,107000.0
2007-05-01 15:00:00,24.75,24.86,24.73,24.74,311000.0,15.553,15.6221,15.5404,15.5467,311000.0
2007-05-01 15:30:00,24.74,24.79,24.65,24.7,195300.0,15.5467,15.5781,15.4901,15.5215,195300.0
2007-05-02 09:30:00,24.65,24.78,24.59,24.71,202200.0,15.4901,15.5718,15.4524,15.5278,202200.0
2007-05-02 10:00:00,24.71,24.83,24.69,24.7,142700.0,15.5278,15.6032,15.5153,15.5215,142700.0
2007-05-02 10:30:00,24.7,24.89,24.69,24.85,130000.0,15.5215,15.6409,15.5153,15.6158,130000.0
2007-05-02 11:00:00,24.85,24.96,24.78,24.95,168700.0,15.6158,15.6849,15.5718,15.6786,168700.0
2007-05-02 11:30:00,24.94,25.0,24.9,24.99,315000.0,15.6724,15.7101,15.6472,15.7038,315000.0
2007-05-02 12:00:00,25.0,25.1,24.99,25.03,127500.0,15.7101,15.7729,15.7038,15.7289,127500.0
2007-05-02 12:30:00,25.03,25.08,25.02,25.04,102900.0,15.7289,15.7603,15.7226,15.7352,102900.0
2007-05-02 13:00:00,25.03,25.05,24.96,25.0,77000.0,15.7289,15.7415,15.6849,15.7101,77000.0
2007-05-02 13:30:00,24.99,25.0,24.96,24.96,57600.0,15.7038,15.7101,15.6849,15.6849,57600.0
2007-05-02 14:00:00,24.97,25.0,24.92,25.0,141300.0,15.6912,15.7101,15.6598,15.7101,141300.0
2007-05-02 14:30:00,25.0,25.11,24.98,25.09,201100.0,15.7101,15.7792,15.6975,15.7666,201100.0
2007-05-02 15:00:00,25.1,25.11,24.87,24.91,326300.0,15.7729,15.7792,15.6284,15.6535,326300.0
2007-05-02 15:30:00,24.91,24.95,24.86,24.89,203400.0,15.6535,15.6786,15.6221,15.6409,203400.0
2007-05-03 09:30:00,26.8,27.65,25.91,27.16,1291600.0,16.8412,17.3753,16.2819,17.0674,1291600.0
2007-05-03 10:00:00,27.17,28.2,27.15,27.8,1204100.0,17.0737,17.7209,17.0611,17.4696,1204100.0
2007-05-03 10:30:00,27.81,27.85,27.43,27.51,881500.0,17.4759,17.501,17.2371,17.2873,881500.0
2007-05-03 11:00:00,27.51,27.54,27.32,27.35,1302800.0,17.2873,17.3062,17.168,17.1868,1302800.0
2007-05-03 11:30:00,27.35,27.43,27.27,27.29,213900.0,17.1868,17.2371,17.1365,17.1491,213900.0
2007-05-03 12:00:00,27.29,27.36,27.13,27.16,239300.0,17.1491,17.1931,17.0486,17.0674,239300.0
2007-05-03 12:30:00,27.15,27.2,26.92,26.96,243700.0,17.0611,17.0925,16.9166,16.9417,243700.0
2007-05-03 13:00:00,26.97,27.18,26.96,27.02,889600.0,16.948,17.08,16.9417,16.9794,889600.0
2007-05-03 13:30:00,27.03,27.29,27.01,27.25,729000.0,16.9857,17.1491,16.9731,17.124,729000.0
2007-05-03 14:00:00,27.25,27.34,27.22,27.31,196900.0,17.124,17.1805,17.1051,17.1617,196900.0
2007-05-03 14:30:00,27.31,27.6,27.31,27.33,206300.0,17.1617,17.3439,17.1617,17.1742,206300.0
2007-05-03 15:00:00,27.34,27.46,27.34,27.4,1291100.0,17.1805,17.2559,17.1805,17.2182,1291100.0
2007-05-03 15:30:00,27.4,27.42,27.22,27.33,627500.0,17.2182,17.2308,17.1051,17.1742,627500.0
2007-05-04 09:30:00,27.27,27.6,27.22,27.55,308700.0,17.1365,17.3439,17.1051,17.3125,308700.0
2007-05-04 10:00:00,27.54,27.84,27.5,27.84,557200.0,17.3062,17.4947,17.2811,17.4947,557200.0
2007-05-04 10:30:00,27.83,27.95,27.72,27.82,789300.0,17.4884,17.5638,17.4193,17.4822,789300.0
2007-05-04 11:00:00,27.82,27.85,27.69,27.71,775300.0,17.4822,17.501,17.4005,17.413,775300.0
2007-05-04 11:30:00,27.71,27.75,27.64,27.65,845200.0,17.413,17.4382,17.369,17.3753,845200.0
2007-05-04 12:00:00,27.65,27.65,27.5,27.51,139800.0,17.3753,17.3753,17.2811,17.2873,139800.0
2007-05-04 12:30:00,27.52,27.55,27.5,27.52,92800.0,17.2936,17.3125,17.2811,17.2936,92800.0
2007-05-04 13:00:00,27.51,27.6,27.5,27.56,113300.0,17.2873,17.3439,17.2811,17.3188,113300.0
2007-05-04 13:30:00,27.56,27.58,27.52,27.57,93000.0,17.3188,17.3313,17.2936,17.3251,93000.0
2007-05-04 14:00:00,27.57,27.61,27.5,27.57,353800.0,17.3251,17.3502,17.2811,17.3251,353800.0
2007-05-04 14:30:00,27.56,27.64,27.55,27.6,479300.0,17.3188,17.369,17.3125,17.3439,479300.0
2007-05-04 15:00:00,27.61,27.63,27.57,27.6,234700.0,17.3502,17.3628,17.3251,17.3439,234700.0
2007-05-04 15:30:00,27.6,27.68,27.54,27.59,438300.0,17.3439,17.3942,17.3062,17.3376,438300.0
2007-05-07 09:30:00,27.45,27.59,27.14,27.5,227800.0,17.2496,17.3376,17.0548,17.2811,227800.0
2007-05-07 10:00:00,27.5,27.6,27.42,27.43,241300.0,17.2811,17.3439,17.2308,17.2371,241300.0
2007-05-07 10:30:00,27.43,27.43,27.35,27.37,271700.0,17.2371,17.2371,17.1868,17.1994,271700.0
2007-05-07 11:00:00,27.37,27.42,27.36,27.4,125000.0,17.1994,17.2308,17.1931,17.2182,125000.0
2007-05-07 11:30:00,27.41,27.44,27.38,27.39,140900.0,17.2245,17.2434,17.2057,17.2119,140900.0
2007-05-07 12:00:00,27.38,27.42,27.38,27.42,102600.0,17.2057,17.2308,17.2057,17.2308,102600.0
2007-05-07 12:30:00,27.42,27.42,27.37,27.39,79400.0,17.2308,17.2308,17.1994,17.2119,79400.0
2007-05-07 13:00:00,27.39,27.41,27.38,27.39,71300.0,17.2119,17.2245,17.2057,17.2119,71300.0
2007-05-07 13:30:00,27.39,27.43,27.38,27.39,125400.0,17.2119,17.2371,17.2057,17.2119,125400.0
2007-05-07 14:00:00,27.39,27.41,27.38,27.39,109200.0,17.2119,17.2245,17.2057,17.2119,109200.0
2007-05-07 14:30:00,27.39,27.45,27.39,27.4,174800.0,17.2119,17.2496,17.2119,17.2182,174800.0
2007-05-07 15:00:00,27.4,27.41,27.38,27.4,96300.0,17.2182,17.2245,17.2057,17.2182,96300.0
2007-05-07 15:30:00,27.4,27.4,27.33,27.35,213500.0,17.2182,17.2182,17.1742,17.1868,213500.0
2007-05-08 09:30:00,27.2,27.29,27.12,27.28,158700.0,17.0925,17.1491,17.0423,17.1428,158700.0
2007-05-08 10:00:00,27.29,27.29,27.08,27.09,140200.0,17.1491,17.1491,17.0171,17.0234,140200.0
2007-05-08 10:30:00,27.08,27.09,26.96,26.99,260400.0,17.0171,17.0234,16.9417,16.9606,260400.0
2007-05-08 11:00:00,27.0,27.08,26.99,27.07,135000.0,16.9669,17.0171,16.9606,17.0109,135000.0
2007-05-08 11:30:00,27.08,27.11,27.02,27.09,164700.0,17.0171,17.036,16.9794,17.0234,164700.0
2007-05-08 12:00:00,27.1,27.12,27.07,27.09,129100.0,17.0297,17.0423,17.0109,17.0234,129100.0
2007-05-08 12:30:00,27.09,27.2,27.08,27.2,357800.0,17.0234,17.0925,17.0171,17.0925,357800.0
2007-05-08 13:00:00,27.2,27.2,27.18,27.2,129500.0,17.0925,17.0925,17.08,17.0925,129500.0
2007-05-08 13:30:00,27.2,27.22,27.17,27.22,116900.0,17.0925,17.1051,17.0737,17.1051,116900.0
2007-05-08 14:00:00,27.22,27.35,27.12,27.19,682800.0,17.1051,17.1868,17.0423,17.0863,682800.0
2007-05-08 14:30:00,27.2,27.22,27.14,27.17,204100.0,17.0925,17.1051,17.0548,17.0737,204100.0
2007-05-08 15:00:00,27.16,27.21,27.14,27.18,240400.0,17.0674,17.0988,17.0548,17.08,240400.0
2007-05-08 15:30:00,27.18,27.2,27.14,27.18,271900.0,17.08,17.0925,17.0548,17.08,271900.0
2007-05-09 09:30:00,27.14,27.14,26.98,27.0,262000.0,17.0548,17.0548,16.9543,16.9669,262000.0
2007-05-09 10:00:00,27.01,27.12,26.94,26.97,240100.0,16.9731,17.0423,16.9292,16.948,240100.0
2007-05-09 10:30:00,26.97,27.01,26.96,26.98,176600.0,16.948,16.9731,16.9417,16.9543,176600.0
2007-05-09 11:00:00,26.99,27.1,26.99,27.0,153300.0,16.9606,17.0297,16.9606,16.9669,153300.0
2007-05-09 11:30:00,27.0,27.02,26.97,26.99,166900.0,16.9669,16.9794,16.948,16.9606,166900.0
2007-05-09 12:00:00,26.99,27.04,26.99,27.01,139200.0,16.9606,16.992,16.9606,16.9731,139200.0
2007-05-09 12:30:00,27.02,27.05,26.99,26.99,95400.0,16.9794,16.9983,16.9606,16.9606,95400.0
2007-05-09 13:00:00,27.0,27.03,26.99,27.02,84400.0,16.9669,16.9857,16.9606,16.9794,84400.0
2007-05-09 13:30:00,27.01,27.04,26.97,27.0,103900.0,16.9731,16.992,16.948,16.9669,103900.0
2007-05-09 14:00:00,27.0,27.01,26.79,26.93,277700.0,16.9669,16.9731,16.8349,16.9229,277700.0
2007-05-09 14:30:00,26.93,27.1,26.88,27.08,616300.0,16.9229,17.0297,16.8915,17.0171,616300.0
2007-05-09 15:00:00,27.08,27.08,26.97,27.06,242300.0,17.0171,17.0171,16.948,17.0046,242300.0
2007-05-09 15:30:00,27.06,27.06,26.92,27.0,570300.0,17.0046,17.0046,16.9166,16.9669,570300.0
2007-05-10 09:30:00,26.9,26.98,26.64,26.95,128900.0,16.904,16.9543,16.7406,16.9354,128900.0
2007-05-10 10:00:00,26.95,26.95,26.81,26.81,127300.0,16.9354,16.9354,16.8475,16.8475,127300.0
2007-05-10 10:30:00,26.8,26.91,26.8,26.87,149400.0,16.8412,16.9103,16.8412,16.8852,149400.0
2007-05-10 11:00:00,26.87,26.87,26.72,26.74,104600.0,16.8852,16.8852,16.7909,16.8035,104600.0
2007-05-10 11:30:00,26.74,26.74,26.66,26.67,114300.0,16.8035,16.8035,16.7532,16.7595,114300.0
2007-05-10 12:00:00,26.66,26.69,26.64,26.66,82000.0,16.7532,16.7721,16.7406,16.7532,82000.0
2007-05-10 12:30:00,26.66,26.67,26.6,26.64,118000.0,16.7532,16.7595,16.7155,16.7406,118000.0
2007-05-10 13:00:00,26.64,26.65,26.55,26.58,102300.0,16.7406,16.7469,16.6841,16.7029,102300.0
2007-05-10 13:30:00,26.58,26.58,26.47,26.55,129900.0,16.7029,16.7029,16.6338,16.6841,129900.0
2007-05-10 14:00:00,26.55,26.71,26.5,26.58,514400.0,16.6841,16.7846,16.6527,16.7029,514400.0
2007-05-10 14:30:00,26.58,26.62,26.56,26.56,139100.0,16.7029,16.7281,16.6904,16.6904,139100.0
2007-05-10 15:00:00,26.56,26.57,26.48,26.49,199700.0,16.6904,16.6967,16.6401,16.6464,199700.0
2007-05-10 15:30:00,26.5,26.53,26.41,26.43,249000.0,16.6527,16.6715,16.5961,16.6087,249000.0
2007-05-11 09:30:00,26.44,26.77,26.44,26.54,240400.0,16.615,16.8223,16.615,16.6778,240400.0
2007-05-11 10:00:00,26.55,26.72,26.54,26.62,170200.0,16.6841,16.7909,16.6778,16.7281,170200.0
2007-05-11 10:30:00,26.62,26.82,26.59,26.82,197700.0,16.7281,16.8538,16.7092,16.8538,197700.0
2007-05-11 11:00:00,26.82,26.87,26.79,26.81,165400.0,16.8538,16.8852,16.8349,16.8475,165400.0
2007-05-11 11:30:00,26.81,26.84,26.75,26.78,105300.0,16.8475,16.8663,16.8098,16.8286,105300.0
2007-05-11 12:00:00,26.78,26.79,26.71,26.73,93200.0,16.8286,16.8349,16.7846,16.7972,93200.0
2007-05-11 12:30:00,26.73,26.73,26.66,26.72,81900.0,16.7972,16.7972,16.7532,16.7909,81900.0
2007-05-11 13:00:00,26.72,26.75,26.71,26.72,92100.0,16.7909,16.8098,16.7846,16.7909,92100.0
2007-05-11 13:30:00,26.72,26.75,26.71,26.74,57100.0,16.7909,16.8098,16.7846,16.8035,57100.0
2007-05-11 14:00:00,26.75,26.77,26.73,26.73,61100.0,16.8098,16.8223,16.7972,16.7972,61100.0
2007-05-11 14:30:00,26.73,26.75,26.71,26.73,88800.0,16.7972,16.8098,16.7846,16.7972,88800.0
2007-05-11 15:00:00,26.74,26.74,26.68,26.73,112500.0,16.8035,16.8035,16.7658,16.7972,112500.0
2007-05-11 15:30:00,26.73,26.92,26.73,26.89,288100.0,16.7972,16.9166,16.7972,16.8977,288100.0
2007-05-14 09:30:00,27.06,27.35,26.95,26.99,184900.0,17.0046,17.1868,16.9354,16.9606,184900.0
2007-05-14 10:00:00,26.98,27.03,26.97,27.01,127200.0,16.9543,16.9857,16.948,16.9731,127200.0
2007-05-14 10:30:00,27.01,27.08,26.98,27.02,160800.0,16.9731,17.0171,16.9543,16.9794,160800.0
2007-05-14 11:00:00,27.02,27.09,27.0,27.06,106200.0,16.9794,17.0234,16.9669,17.0046,106200.0
2007-05-14 11:30:00,27.06,27.06,26.97,26.98,131500.0,17.0046,17.0046,16.948,16.9543,131500.0
2007-05-14 12:00:00,26.98,26.98,26.93,26.95,113500.0,16.9543,16.9543,16.9229,16.9354,113500.0
2007-05-14 12:30:00,26.94,26.98,26.94,26.97,58600.0,16.9292,16.9543,16.9292,16.948,58600.0
2007-05-14 13:00:00,26.98,26.99,26.94,26.94,149400.0,16.9543,16.9606,16.9292,16.9292,149400.0
2007-05-14 13:30:00,26.94,26.94,26.84,26.86,132000.0,16.9292,16.9292,16.8663,16.8789,132000.0
2007-05-14 14:00:00,26.86,26.86,26.67,26.72,277500.0,16.8789,16.8789,16.7595,16.7909,277500.0
2007-05-14 14:30:00,26.73,26.74,26.67,26.7,117100.0,16.7972,16.8035,16.7595,16.7783,117100.0
2007-05-14 15:00:00,26.7,26.73,26.61,26.62,320800.0,16.7783,16.7972,16.7218,16.7281,320800.0
2007-05-14 15:30:00,26.62,26.74,26.58,26.74,185300.0,16.7281,16.8035,16.7029,16.8035,185300.0
2007-05-15 09:30:00,26.89,27.11,26.77,26.9,177000.0,16.8977,17.036,16.8223,16.904,177000.0
2007-05-15 10:00:00,26.9,27.02,26.85,27.0,165900.0,16.904,16.9794,16.8726,16.9669,165900.0
2007-05-15 10:30:00,27.0,27.02,26.9,26.97,116400.0,16.9669,16.9794,16.904,16.948,116400.0
2007-05-15 11:00:00,26.97,27.05,26.9,26.92,73000.0,16.948,16.9983,16.904,16.9166,73000.0
2007-05-15 11:30:00,26.92,26.99,26.88,26.95,128300.0,16.9166,16.9606,16.8915,16.9354,128300.0
2007-05-15 12:00:00,26.95,26.96,26.88,26.9,93400.0,16.9354,16.9417,16.8915,16.904,93400.0
2007-05-15 12:30:00,26.9,26.93,26.87,26.9,95600.0,16.904,16.9229,16.8852,16.904,95600.0
2007-05-15 13:00:00,26.89,26.91,26.84,26.9,98500.0,16.8977,16.9103,16.8663,16.904,98500.0
2007-05-15 13:30:00,26.9,26.93,26.86,26.93,111200.0,16.904,16.9229,16.8789,16.9229,111200.0
2007-05-15 14:00:00,26.92,26.97,26.86,26.89,116200.0,16.9166,16.948,16.8789,16.8977,116200.0
2007-05-15 14:30:00,26.89,26.91,26.77,26.86,113900.0,16.8977,16.9103,16.8223,16.8789,113900.0
2007-05-15 15:00:00,26.86,26.86,26.7,26.75,154600.0,16.8789,16.8789,16.7783,16.8098,154600.0
2007-05-15 15:30:00,26.75,26.76,26.63,26.7,311100.0,16.8098,16.816,16.7344,16.7783,311100.0
2007-05-16 09:30:00,26.72,26.83,26.67,26.69,121700.0,16.7909,16.86,16.7595,16.7721,121700.0
2007-05-16 10:00:00,26.69,26.78,26.64,26.65,147400.0,16.7721,16.8286,16.7406,16.7469,147400.0
2007-05-16 10:30:00,26.65,26.69,26.62,26.69,92800.0,16.7469,16.7721,16.7281,16.7721,92800.0
2007-05-16 11:00:00,26.69,26.96,26.68,26.96,289400.0,16.7721,16.9417,16.7658,16.9417,289400.0
2007-05-16 11:30:00,26.96,27.04,26.92,26.93,224200.0,16.9417,16.992,16.9166,16.9229,224200.0
2007-05-16 12:00:00,26.92,26.92,26.77,26.84,139900.0,16.9166,16.9166,16.8223,16.8663,139900.0
2007-05-16 12:30:00,26.84,26.9,26.8,26.9,65300.0,16.8663,16.904,16.8412,16.904,65300.0
2007-05-16 13:00:00,26.9,26.9,26.84,26.85,123600.0,16.904,16.904,16.8663,16.8726,123600.0
2007-05-16 13:30:00,26.85,27.01,26.84,26.95,175900.0,16.8726,16.9731,16.8663,16.9354,175900.0
2007-05-16 14:00:00,26.95,27.05,26.93,27.0,188900.0,16.9354,16.9983,16.9229,16.9669,188900.0
2007-05-16 14:30:00,26.99,27.01,26.88,26.99,138400.0,16.9606,16.9731,16.8915,16.9606,138400.0
2007-05-16 15:00:00,26.99,27.01,26.88,27.0,177400.0,16.9606,16.9731,16.8915,16.9669,177400.0
2007-05-16 15:30:00,26.99,27.16,26.97,27.12,385800.0,16.9606,17.0674,16.948,17.0423,385800.0
2007-05-17 09:30:00,27.29,27.31,27.15,27.28,210100.0,17.1491,17.1617,17.0611,17.1428,210100.0
2007-05-17 10:00:00,27.27,27.35,27.25,27.3,176000.0,17.1365,17.1868,17.124,17.1554,176000.0
2007-05-17 10:30:00,27.3,27.32,27.25,27.3,125200.0,17.1554,17.168,17.124,17.1554,125200.0
2007-05-17 11:00:00,27.3,27.32,27.29,27.3,119200.0,17.1554,17.168,17.1491,17.1554,119200.0
2007-05-17 11:30:00,27.3,27.35,27.28,27.31,112900.0,17.1554,17.1868,17.1428,17.1617,112900.0
2007-05-17 12:00:00,27.32,27.34,27.26,27.28,96700.0,17.168,17.1805,17.1302,17.1428,96700.0
2007-05-17 12:30:00,27.28,27.29,27.21,27.21,81100.0,17.1428,17.1491,17.0988,17.0988,81100.0
2007-05-17 13:00:00,27.21,27.24,27.2,27.23,106400.0,17.0988,17.1177,17.0925,17.1114,106400.0
2007-05-17 13:30:00,27.23,27.24,27.19,27.2,88000.0,17.1114,17.1177,17.0863,17.0925,88000.0
2007-05-17 14:00:00,27.2,27.24,27.18,27.2,123800.0,17.0925,17.1177,17.08,17.0925,123800.0
2007-05-17 14:30:00,27.19,27.26,27.17,27.26,132200.0,17.0863,17.1302,17.0737,17.1302,132200.0
2007-05-17 15:00:00,27.25,27.38,27.25,27.37,222900.0,17.124,17.2057,17.124,17.1994,222900.0
2007-05-17 15:30:00,27.37,27.39,27.29,27.31,370400.0,17.1994,17.2119,17.1491,17.1617,370400.0
2007-05-18 09:30:00,27.37,27.4,27.07,27.1,316700.0,17.1994,17.2182,17.0109,17.0297,316700.0
2007-05-18 10:00:00,27.11,27.19,27.06,27.09,159500.0,17.036,17.0863,17.0046,17.0234,159500.0
2007-05-18 10:30:00,27.09,27.3,27.09,27.3,111800.0,17.0234,17.1554,17.0234,17.1554,111800.0
2007-05-18 11:00:00,27.3,27.36,27.24,27.25,149100.0,17.1554,17.1931,17.1177,17.124,149100.0
2007-05-18 11:30:00,27.25,27.29,27.14,27.16,140200.0,17.124,17.1491,17.0548,17.0674,140200.0
2007-05-18 12:00:00,27.17,27.2,27.14,27.2,78200.0,17.0737,17.0925,17.0548,17.0925,78200.0
2007-05-18 12:30:00,27.19,27.23,27.15,27.23,83200.0,17.0863,17.1114,17.0611,17.1114,83200.0
2007-05-18 13:00:00,27.22,27.24,27.19,27.2,63600.0,17.1051,17.1177,17.0863,17.0925,63600.0
2007-05-18 13:30:00,27.2,27.21,27.16,27.21,152800.0,17.0925,17.0988,17.0674,17.0988,152800.0
2007-05-18 14:00:00,27.2,27.22,27.12,27.18,191900.0,17.0925,17.1051,17.0423,17.08,191900.0
2007-05-18 14:30:00,27.19,27.2,27.11,27.12,200000.0,17.0863,17.0925,17.036,17.0423,200000.0
2007-05-18 15:00:00,27.12,27.15,27.06,27.11,280100.0,17.0423,17.0611,17.0046,17.036,280100.0
2007-05-18 15:30:00,27.11,27.19,27.08,27.15,288500.0,17.036,17.0863,17.0171,17.0611,288500.0
2007-05-21 09:30:00,27.18,27.25,27.11,27.24,68900.0,17.08,17.124,17.036,17.1177,68900.0
2007-05-21 10:00:00,27.24,27.41,27.22,27.39,109900.0,17.1177,17.2245,17.1051,17.2119,109900.0
2007-05-21 10:30:00,27.39,27.49,27.32,27.32,125500.0,17.2119,17.2748,17.168,17.168,125500.0
2007-05-21 11:00:00,27.32,27.33,27.21,27.21,49400.0,17.168,17.1742,17.0988,17.0988,49400.0
2007-05-21 11:30:00,27.21,27.27,27.19,27.22,74000.0,17.0988,17.1365,17.0863,17.1051,74000.0
2007-05-21 12:00:00,27.22,27.4,27.22,27.37,52300.0,17.1051,17.2182,17.1051,17.1994,52300.0
2007-05-21 12:30:00,27.37,27.37,27.3,27.31,37000.0,17.1994,17.1994,17.1554,17.1617,37000.0
2007-05-21 13:00:00,27.31,27.45,27.31,27.44,67700.0,17.1617,17.2496,17.1617,17.2434,67700.0
2007-05-21 13:30:00,27.44,27.45,27.33,27.35,59100.0,17.2434,17.2496,17.1742,17.1868,59100.0
2007-05-21 14:00:00,27.35,27.35,27.27,27.33,71600.0,17.1868,17.1868,17.1365,17.1742,71600.0
2007-05-21 14:30:00,27.33,27.35,27.29,27.29,71800.0,17.1742,17.1868,17.1491,17.1491,71800.0
2007-05-21 15:00:00,27.28,27.29,27.2,27.2,105500.0,17.1428,17.1491,17.0925,17.0925,105500.0
2007-05-21 15:30:00,27.2,27.33,27.19,27.31,145300.0,17.0925,17.1742,17.0863,17.1617,145300.0
2007-05-22 09:30:00,27.29,27.35,27.1,27.26,99500.0,17.1491,17.1868,17.0297,17.1302,99500.0
2007-05-22 10:00:00,27.26,27.32,27.12,27.24,125400.0,17.1302,17.168,17.0423,17.1177,125400.0
2007-05-22 10:30:00,27.24,27.31,27.23,27.28,55600.0,17.1177,17.1617,17.1114,17.1428,55600.0
2007-05-22 11:00:00,27.29,27.33,27.27,27.33,119300.0,17.1491,17.1742,17.1365,17.1742,119300.0
2007-05-22 11:30:00,27.33,27.33,27.2,27.25,105700.0,17.1742,17.1742,17.0925,17.124,105700.0
2007-05-22 12:00:00,27.26,27.29,27.24,27.28,55700.0,17.1302,17.1491,17.1177,17.1428,55700.0
2007-05-22 12:30:00,27.28,27.33,27.26,27.3,95600.0,17.1428,17.1742,17.1302,17.1554,95600.0
2007-05-22 13:00:00,27.31,27.32,27.26,27.28,121900.0,17.1617,17.168,17.1302,17.1428,121900.0
2007-05-22 13:30:00,27.28,27.41,27.28,27.38,74600.0,17.1428,17.2245,17.1428,17.2057,74600.0
2007-05-22 14:00:00,27.38,27.43,27.31,27.33,66000.0,17.2057,17.2371,17.1617,17.1742,66000.0
2007-05-22 14:30:00,27.32,27.34,27.27,27.32,73600.0,17.168,17.1805,17.1365,17.168,73600.0
2007-05-22 15:00:00,27.31,27.35,27.3,27.31,59100.0,17.1617,17.1868,17.1554,17.1617,59100.0
2007-05-22 15:30:00,27.31,27.37,27.28,27.31,120000.0,17.1617,17.1994,17.1428,17.1617,120000.0
2007-05-23 09:30:00,27.31,27.31,27.04,27.2,100300.0,17.1617,17.1617,16.992,17.0925,100300.0
2007-05-23 10:00:00,27.2,27.38,27.15,27.19,124000.0,17.0925,17.2057,17.0611,17.0863,124000.0
2007-05-23 10:30:00,27.18,27.2,27.07,27.12,78200.0,17.08,17.0925,17.0109,17.0423,78200.0
2007-05-23 11:00:00,27.12,27.12,26.93,26.95,81300.0,17.0423,17.0423,16.9229,16.9354,81300.0
2007-05-23 11:30:00,26.95,27.0,26.92,26.97,77900.0,16.9354,16.9669,16.9166,16.948,77900.0
2007-05-23 12:00:00,26.98,26.99,26.93,26.96,90200.0,16.9543,16.9606,16.9229,16.9417,90200.0
2007-05-23 12:30:00,26.97,27.03,26.92,27.03,65700.0,16.948,16.9857,16.9166,16.9857,65700.0
2007-05-23 13:00:00,27.02,27.1,27.02,27.06,49200.0,16.9794,17.0297,16.9794,17.0046,49200.0
2007-05-23 13:30:00,27.07,27.08,27.0,27.01,44400.0,17.0109,17.0171,16.9669,16.9731,44400.0
2007-05-23 14:00:00,27.01,27.05,26.87,26.91,92400.0,16.9731,16.9983,16.8852,16.9103,92400.0
2007-05-23 14:30:00,26.9,27.08,26.9,27.06,128100.0,16.904,17.0171,16.904,17.0046,128100.0
2007-05-23 15:00:00,27.06,27.06,26.97,27.04,125500.0,17.0046,17.0046,16.948,16.992,125500.0
2007-05-23 15:30:00,27.04,27.04,26.89,26.93,143400.0,16.992,16.992,16.8977,16.9229,143400.0
2007-05-24 09:30:00,26.89,26.9,26.72,26.8,81400.0,16.8977,16.904,16.7909,16.8412,81400.0
2007-05-24 10:00:00,26.81,27.01,26.81,26.95,86700.0,16.8475,16.9731,16.8475,16.9354,86700.0
2007-05-24 10:30:00,26.93,26.95,26.82,26.84,97200.0,16.9229,16.9354,16.8538,16.8663,97200.0
2007-05-24 11:00:00,26.85,26.85,26.73,26.74,131500.0,16.8726,16.8726,16.7972,16.8035,131500.0
2007-05-24 11:30:00,26.75,26.87,26.74,26.86,62400.0,16.8098,16.8852,16.8035,16.8789,62400.0
2007-05-24 12:00:00,26.85,26.87,26.82,26.83,71600.0,16.8726,16.8852,16.8538,16.86,71600.0
2007-05-24 12:30:00,26.82,26.84,26.69,26.83,67100.0,16.8538,16.8663,16.7721,16.86,67100.0
2007-05-24 13:00:00,26.83,26.84,26.76,26.81,41700.0,16.86,16.8663,16.816,16.8475,41700.0
2007-05-24 13:30:00,26.81,26.84,26.77,26.83,40300.0,16.8475,16.8663,16.8223,16.86,40300.0
2007-05-24 14:00:00,26.84,26.87,26.81,26.82,84400.0,16.8663,16.8852,16.8475,16.8538,84400.0
2007-05-24 14:30:00,26.82,26.84,26.73,26.76,102600.0,16.8538,16.8663,16.7972,16.816,102600.0
2007-05-24 15:00:00,26.76,26.83,26.74,26.74,73100.0,16.816,16.86,16.8035,16.8035,73100.0
2007-05-24 15:30:00,26.74,26.75,26.65,26.66,117000.0,16.8035,16.8098,16.7469,16.7532,117000.0
2007-05-25 09:30:00,26.65,26.65,26.45,26.6,85600.0,16.7469,16.7469,16.6212,16.7155,85600.0
2007-05-25 10:00:00,26.6,26.63,26.54,26.54,57600.0,16.7155,16.7344,16.6778,16.6778,57600.0
2007-05-25 10:30:00,26.55,26.7,26.54,26.66,119200.0,16.6841,16.7783,16.6778,16.7532,119200.0
2007-05-25 11:00:00,26.66,26.71,26.62,26.67,51800.0,16.7532,16.7846,16.7281,16.7595,51800.0
2007-05-25 11:30:00,26.66,26.67,26.58,26.6,43900.0,16.7532,16.7595,16.7029,16.7155,43900.0
2007-05-25 12:00:00,26.61,26.61,26.5,26.52,67400.0,16.7218,16.7218,16.6527,16.6652,67400.0
2007-05-25 12:30:00,26.52,26.55,26.52,26.54,42600.0,16.6652,16.6841,16.6652,16.6778,42600.0
2007-05-25 13:00:00,26.54,26.65,26.54,26.61,68100.0,16.6778,16.7469,16.6778,16.7218,68100.0
2007-05-25 13:30:00,26.59,26.61,26.55,26.56,71500.0,16.7092,16.7218,16.6841,16.6904,71500.0
2007-05-25 14:00:00,26.55,26.57,26.54,26.54,45300.0,16.6841,16.6967,16.6778,16.6778,45300.0
2007-05-25 14:30:00,26.54,26.63,26.52,26.53,93100.0,16.6778,16.7344,16.6652,16.6715,93100.0
2007-05-25 15:00:00,26.53,26.56,26.49,26.5,151500.0,16.6715,16.6904,16.6464,16.6527,151500.0
2007-05-25 15:30:00,26.5,26.51,26.46,26.48,121900.0,16.6527,16.6589,16.6275,16.6401,121900.0
2007-05-29 09:30:00,25.76,26.01,25.37,25.82,573300.0,16.1876,16.3447,15.9426,16.2253,573300.0
2007-05-29 10:00:00,25.83,25.95,25.76,25.95,215200.0,16.2316,16.307,16.1876,16.307,215200.0
2007-05-29 10:30:00,25.93,26.07,25.92,26.03,277300.0,16.2945,16.3824,16.2882,16.3573,277300.0
2007-05-29 11:00:00,26.03,26.1,25.98,26.01,242300.0,16.3573,16.4013,16.3259,16.3447,242300.0
2007-05-29 11:30:00,26.01,26.03,25.96,25.97,123700.0,16.3447,16.3573,16.3133,16.3196,123700.0
2007-05-29 12:00:00,25.97,26.02,25.95,25.98,118700.0,16.3196,16.351,16.307,16.3259,118700.0
2007-05-29 12:30:00,25.99,26.0,25.93,25.96,121600.0,16.3322,16.3385,16.2945,16.3133,121600.0
2007-05-29 13:00:00,25.97,25.98,25.91,25.95,121000.0,16.3196,16.3259,16.2819,16.307,121000.0
2007-05-29 13:30:00,25.96,26.01,25.95,26.0,90000.0,16.3133,16.3447,16.307,16.3385,90000.0
2007-05-29 14:00:00,26.0,26.0,25.95,25.99,109000.0,16.3385,16.3385,16.307,16.3322,109000.0
2007-05-29 14:30:00,25.99,26.0,25.95,25.97,214000.0,16.3322,16.3385,16.307,16.3196,214000.0
2007-05-29 15:00:00,25.97,25.98,25.92,25.92,235200.0,16.3196,16.3259,16.2882,16.2882,235200.0
2007-05-29 15:30:00,25.92,26.05,25.91,26.05,380300.0,16.2882,16.3699,16.2819,16.3699,380300.0
2007-05-30 09:30:00,26.02,26.28,26.01,26.19,194000.0,16.351,16.5144,16.3447,16.4579,194000.0
2007-05-30 10:00:00,26.18,26.19,26.08,26.14,162900.0,16.4516,16.4579,16.3887,16.4264,162900.0
2007-05-30 10:30:00,26.14,26.16,26.06,26.1,171100.0,16.4264,16.439,16.3762,16.4013,171100.0
2007-05-30 11:00:00,26.1,26.12,26.08,26.11,140000.0,16.4013,16.4139,16.3887,16.4076,140000.0
2007-05-30 11:30:00,26.11,26.12,26.06,26.07,89400.0,16.4076,16.4139,16.3762,16.3824,89400.0
2007-05-30 12:00:00,26.08,26.12,26.07,26.12,63900.0,16.3887,16.4139,16.3824,16.4139,63900.0
2007-05-30 12:30:00,26.12,26.22,26.11,26.21,47800.0,16.4139,16.4767,16.4076,16.4704,47800.0
2007-05-30 13:00:00,26.21,26.21,26.19,26.21,63200.0,16.4704,16.4704,16.4579,16.4704,63200.0
2007-05-30 13:30:00,26.21,26.22,26.17,26.21,54300.0,16.4704,16.4767,16.4453,16.4704,54300.0
2007-05-30 14:00:00,26.2,26.29,26.15,26.27,133500.0,16.4641,16.5207,16.4327,16.5081,133500.0
2007-05-30 14:30:00,26.28,26.36,26.24,26.3,120500.0,16.5144,16.5647,16.4893,16.527,120500.0
2007-05-30 15:00:00,26.3,26.31,26.25,26.3,171500.0,16.527,16.5333,16.4956,16.527,171500.0
2007-05-30 15:30:00,26.3,26.47,26.27,26.47,426200.0,16.527,16.6338,16.5081,16.6338,426200.0
2007-05-31 09:30:00,26.55,26.6,26.37,26.5,240600.0,16.6841,16.7155,16.571,16.6527,240600.0
2007-05-31 10:00:00,26.49,26.51,26.37,26.48,315300.0,16.6464,16.6589,16.571,16.6401,315300.0
2007-05-31 10:30:00,26.49,26.55,26.48,26.52,76500.0,16.6464,16.6841,16.6401,16.6652,76500.0
2007-05-31 11:00:00,26.52,26.55,26.49,26.53,63400.0,16.6652,16.6841,16.6464,16.6715,63400.0
2007-05-31 11:30:00,26.53,26.55,26.53,26.55,49900.0,16.6715,16.6841,16.6715,16.6841,49900.0
2007-05-31 12:00:00,26.55,26.57,26.53,26.57,70800.0,16.6841,16.6967,16.6715,16.6967,70800.0
2007-05-31 12:30:00,26.57,26.63,26.57,26.6,132600.0,16.6967,16.7344,16.6967,16.7155,132600.0
2007-05-31 13:00:00,26.6,26.61,26.53,26.54,97600.0,16.7155,16.7218,16.6715,16.6778,97600.0
2007-05-31 13:30:00,26.55,26.56,26.53,26.55,51600.0,16.6841,16.6904,16.6715,16.6841,51600.0
2007-05-31 14:00:00,26.55,26.55,26.53,26.53,54300.0,16.6841,16.6841,16.6715,16.6715,54300.0
2007-05-31 14:30:00,26.54,26.55,26.53,26.54,83600.0,16.6778,16.6841,16.6715,16.6778,83600.0
2007-05-31 15:00:00,26.54,26.54,26.5,26.52,84200.0,16.6778,16.6778,16.6527,16.6652,84200.0
2007-05-31 15:30:00,26.52,26.55,26.49,26.49,198400.0,16.6652,16.6841,16.6464,16.6464,198400.0
2007-06-01 09:30:00,26.54,26.68,26.42,26.58,98600.0,16.6778,16.7658,16.6024,16.7029,98600.0
2007-06-01 10:00:00,26.57,26.68,26.53,26.6,120000.0,16.6967,16.7658,16.6715,16.7155,120000.0
2007-06-01 10:30:00,26.61,26.61,26.45,26.5,107700.0,16.7218,16.7218,16.6212,16.6527,107700.0
2007-06-01 11:00:00,26.5,26.51,26.48,26.49,84000.0,16.6527,16.6589,16.6401,16.6464,84000.0
2007-06-01 11:30:00,26.49,26.53,26.49,26.51,56600.0,16.6464,16.6715,16.6464,16.6589,56600.0
2007-06-01 12:00:00,26.5,26.52,26.48,26.52,69500.0,16.6527,16.6652,16.6401,16.6652,69500.0
2007-06-01 12:30:00,26.52,26.54,26.49,26.53,67900.0,16.6652,16.6778,16.6464,16.6715,67900.0
2007-06-01 13:00:00,26.53,26.64,26.52,26.6,96800.0,16.6715,16.7406,16.6652,16.7155,96800.0
2007-06-01 13:30:00,26.6,26.65,26.6,26.61,74600.0,16.7155,16.7469,16.7155,16.7218,74600.0
2007-06-01 14:00:00,26.61,26.62,26.59,26.6,61300.0,16.7218,16.7281,16.7092,16.7155,61300.0
2007-06-01 14:30:00,26.59,26.63,26.59,26.59,93200.0,16.7092,16.7344,16.7092,16.7092,93200.0
2007-06-01 15:00:00,26.6,26.64,26.58,26.62,94300.0,16.7155,16.7406,16.7029,16.7281,94300.0
2007-06-01 15:30:00,26.63,26.67,26.6,26.62,194600.0,16.7344,16.7595,16.7155,16.7281,194600.0
2007-06-04 09:30:00,26.47,26.54,26.37,26.44,101000.0,16.6338,16.6778,16.571,16.615,101000.0
2007-06-04 10:00:00,26.45,26.52,26.42,26.51,65700.0,16.6212,16.6652,16.6024,16.6589,65700.0
2007-06-04 10:30:00,26.51,26.52,26.47,26.49,98900.0,16.6589,16.6652,16.6338,16.6464,98900.0
2007-06-04 11:00:00,26.5,26.5,26.42,26.42,109600.0,16.6527,16.6527,16.6024,16.6024,109600.0
2007-06-04 11:30:00,26.42,26.46,26.41,26.46,63500.0,16.6024,16.6275,16.5961,16.6275,63500.0
2007-06-04 12:00:00,26.45,26.53,26.45,26.53,74700.0,16.6212,16.6715,16.6212,16.6715,74700.0
2007-06-04 12:30:00,26.53,26.55,26.49,26.5,56200.0,16.6715,16.6841,16.6464,16.6527,56200.0
2007-06-04 13:00:00,26.49,26.54,26.49,26.52,43600.0,16.6464,16.6778,16.6464,16.6652,43600.0
2007-06-04 13:30:00,26.51,26.54,26.5,26.53,40100.0,16.6589,16.6778,16.6527,16.6715,40100.0
2007-06-04 14:00:00,26.53,26.55,26.51,26.54,56800.0,16.6715,16.6841,16.6589,16.6778,56800.0
2007-06-04 14:30:00,26.55,26.55,26.53,26.54,71400.0,16.6841,16.6841,16.6715,16.6778,71400.0
2007-06-04 15:00:00,26.54,26.6,26.51,26.58,122400.0,16.6778,16.7155,16.6589,16.7029,122400.0
2007-06-04 15:30:00,26.58,26.61,26.54,26.6,184600.0,16.7029,16.7218,16.6778,16.7155,184600.0
2007-06-05 09:30:00,26.39,26.53,26.33,26.51,130600.0,16.5835,16.6715,16.5458,16.6589,130600.0
2007-06-05 10:00:00,26.49,26.61,26.44,26.53,114600.0,16.6464,16.7218,16.615,16.6715,114600.0
2007-06-05 10:30:00,26.54,26.6,26.51,26.57,87500.0,16.6778,16.7155,16.6589,16.6967,87500.0
2007-06-05 11:00:00,26.56,26.57,26.45,26.45,57800.0,16.6904,16.6967,16.6212,16.6212,57800.0
2007-06-05 11:30:00,26.46,26.46,26.35,26.36,87500.0,16.6275,16.6275,16.5584,16.5647,87500.0
2007-06-05 12:00:00,26.36,26.38,26.3,26.36,103500.0,16.5647,16.5773,16.527,16.5647,103500.0
2007-06-05 12:30:00,26.37,26.45,26.36,26.43,75100.0,16.571,16.6212,16.5647,16.6087,75100.0
2007-06-05 13:00:00,26.43,26.46,26.42,26.45,65300.0,16.6087,16.6275,16.6024,16.6212,65300.0
2007-06-05 13:30:00,26.45,26.46,26.37,26.44,80600.0,16.6212,16.6275,16.571,16.615,80600.0
2007-06-05 14:00:00,26.44,26.48,26.41,26.46,124900.0,16.615,16.6401,16.5961,16.6275,124900.0
2007-06-05 14:30:00,26.46,26.46,26.35,26.38,80700.0,16.6275,16.6275,16.5584,16.5773,80700.0
2007-06-05 15:00:00,26.38,26.43,26.36,26.41,134100.0,16.5773,16.6087,16.5647,16.5961,134100.0
2007-06-05 15:30:00,26.41,26.46,26.34,26.36,234400.0,16.5961,16.6275,16.5521,16.5647,234400.0
2007-06-06 09:30:00,26.36,26.36,26.19,26.23,89800.0,16.5647,16.5647,16.4579,16.483,89800.0
2007-06-06 10:00:00,26.22,26.25,26.18,26.21,63500.0,16.4767,16.4956,16.4516,16.4704,63500.0
2007-06-06 10:30:00,26.22,26.25,26.18,26.24,47700.0,16.4767,16.4956,16.4516,16.4893,47700.0
2007-06-06 11:00:00,26.23,26.26,26.19,26.19,79800.0,16.483,16.5018,16.4579,16.4579,79800.0
2007-06-06 11:30:00,26.2,26.2,26.12,26.15,62600.0,16.4641,16.4641,16.4139,16.4327,62600.0
2007-06-06 12:00:00,26.15,26.19,26.13,26.16,99900.0,16.4327,16.4579,16.4202,16.439,99900.0
2007-06-06 12:30:00,26.16,26.17,26.03,26.04,129900.0,16.439,16.4453,16.3573,16.3636,129900.0
2007-06-06 13:00:00,26.04,26.1,26.01,26.03,69200.0,16.3636,16.4013,16.3447,16.3573,69200.0
2007-06-06 13:30:00,26.02,26.05,25.94,25.99,117700.0,16.351,16.3699,16.3008,16.3322,117700.0
2007-06-06 14:00:00,25.99,26.01,25.88,25.95,98000.0,16.3322,16.3447,16.2631,16.307,98000.0
2007-06-06 14:30:00,25.94,25.96,25.89,25.91,133300.0,16.3008,16.3133,16.2693,16.2819,133300.0
2007-06-06 15:00:00,25.91,25.92,25.84,25.85,259100.0,16.2819,16.2882,16.2379,16.2442,259100.0
2007-06-06 15:30:00,25.85,25.89,25.84,25.85,239200.0,16.2442,16.2693,16.2379,16.2442,239200.0
2007-06-07 09:30:00,26.55,26.69,25.7,25.85,71900.0,16.6841,16.7721,16.1499,16.2442,71900.0
2007-06-07 10:00:00,25.85,25.89,25.71,25.74,99300.0,16.2442,16.2693,16.1562,16.1751,99300.0
2007-06-07 10:30:00,25.74,25.78,25.71,25.78,72700.0,16.1751,16.2002,16.1562,16.2002,72700.0
2007-06-07 11:00:00,25.77,25.8,25.67,25.79,110600.0,16.1939,16.2128,16.1311,16.2065,110600.0
2007-06-07 11:30:00,25.79,25.83,25.75,25.75,47500.0,16.2065,16.2316,16.1814,16.1814,47500.0
2007-06-07 12:00:00,25.75,25.83,25.75,25.78,50600.0,16.1814,16.2316,16.1814,16.2002,50600.0
2007-06-07 12:30:00,25.78,25.81,25.68,25.73,103600.0,16.2002,16.2191,16.1374,16.1688,103600.0
2007-06-07 13:00:00,25.74,25.76,25.64,25.68,61900.0,16.1751,16.1876,16.1122,16.1374,61900.0
2007-06-07 13:30:00,25.67,25.68,25.53,25.57,69100.0,16.1311,16.1374,16.0431,16.0682,69100.0
2007-06-07 14:00:00,25.58,25.61,25.49,25.58,91700.0,16.0745,16.0934,16.018,16.0745,91700.0
2007-06-07 14:30:00,25.58,25.7,25.52,25.64,91400.0,16.0745,16.1499,16.0368,16.1122,91400.0
2007-06-07 15:00:00,25.64,25.72,25.6,25.65,110500.0,16.1122,16.1625,16.0871,16.1185,110500.0
2007-06-07 15:30:00,25.65,25.67,25.42,25.42,174000.0,16.1185,16.1311,15.974,15.974,174000.0
2007-06-08 09:30:00,25.35,25.61,25.26,25.56,191500.0,15.93,16.0934,15.8734,16.062,191500.0
2007-06-08 10:00:00,25.57,25.62,25.49,25.6,119600.0,16.0682,16.0997,16.018,16.0871,119600.0
2007-06-08 10:30:00,25.6,25.62,25.5,25.51,86500.0,16.0871,16.0997,16.0243,16.0305,86500.0
2007-06-08 11:00:00,25.52,25.52,25.43,25.47,44900.0,16.0368,16.0368,15.9803,16.0054,44900.0
2007-06-08 11:30:00,25.47,25.62,25.46,25.59,75600.0,16.0054,16.0997,15.9991,16.0808,75600.0
2007-06-08 12:00:00,25.6,25.6,25.54,25.56,32600.0,16.0871,16.0871,16.0494,16.062,32600.0
2007-06-08 12:30:00,25.57,25.6,25.54,25.6,43100.0,16.0682,16.0871,16.0494,16.0871,43100.0
2007-06-08 13:00:00,25.6,25.6,25.58,25.58,32800.0,16.0871,16.0871,16.0745,16.0745,32800.0
2007-06-08 13:30:00,25.58,25.7,25.57,25.66,58100.0,16.0745,16.1499,16.0682,16.1248,58100.0
2007-06-08 14:00:00,25.66,25.73,25.63,25.63,93300.0,16.1248,16.1688,16.106,16.106,93300.0
2007-06-08 14:30:00,25.64,25.69,25.54,25.64,235800.0,16.1122,16.1437,16.0494,16.1122,235800.0
2007-06-08 15:00:00,25.64,25.69,25.6,25.66,125400.0,16.1122,16.1437,16.0871,16.1248,125400.0
2007-06-08 15:30:00,25.67,25.86,25.66,25.83,177100.0,16.1311,16.2505,16.1248,16.2316,177100.0
2007-06-11 09:30:00,25.72,25.83,25.59,25.77,217400.0,16.1625,16.2316,16.0808,16.1939,217400.0
2007-06-11 10:00:00,25.78,25.85,25.74,25.85,105500.0,16.2002,16.2442,16.1751,16.2442,105500.0
2007-06-11 10:30:00,25.84,25.91,25.84,25.86,91100.0,16.2379,16.2819,16.2379,16.2505,91100.0
2007-06-11 11:00:00,25.86,25.99,25.85,25.97,88900.0,16.2505,16.3322,16.2442,16.3196,88900.0
2007-06-11 11:30:00,25.97,26.05,25.92,26.01,134200.0,16.3196,16.3699,16.2882,16.3447,134200.0
2007-06-11 12:00:00,26.01,26.07,26.01,26.06,40500.0,16.3447,16.3824,16.3447,16.3762,40500.0
2007-06-11 12:30:00,26.05,26.1,26.04,26.1,77400.0,16.3699,16.4013,16.3636,16.4013,77400.0
2007-06-11 13:00:00,26.1,26.16,26.08,26.15,67000.0,16.4013,16.439,16.3887,16.4327,67000.0
2007-06-11 13:30:00,26.14,26.16,26.1,26.1,63000.0,16.4264,16.439,16.4013,16.4013,63000.0
2007-06-11 14:00:00,26.1,26.16,26.09,26.16,103600.0,16.4013,16.439,16.395,16.439,103600.0
2007-06-11 14:30:00,26.16,26.16,26.1,26.15,74800.0,16.439,16.439,16.4013,16.4327,74800.0
2007-06-11 15:00:00,26.15,26.16,26.1,26.16,84300.0,16.4327,16.439,16.4013,16.439,84300.0
2007-06-11 15:30:00,26.15,26.15,26.03,26.03,147200.0,16.4327,16.4327,16.3573,16.3573,147200.0
2007-06-12 09:30:00,25.82,26.0,25.77,25.94,245100.0,16.2253,16.3385,16.1939,16.3008,245100.0
2007-06-12 10:00:00,25.94,26.0,25.74,25.74,165000.0,16.3008,16.3385,16.1751,16.1751,165000.0
2007-06-12 10:30:00,25.75,25.82,25.75,25.77,53200.0,16.1814,16.2253,16.1814,16.1939,53200.0
2007-06-12 11:00:00,25.78,25.85,25.77,25.8,79700.0,16.2002,16.2442,16.1939,16.2128,79700.0
2007-06-12 11:30:00,25.8,25.98,25.78,25.91,67600.0,16.2128,16.3259,16.2002,16.2819,67600.0
2007-06-12 12:00:00,25.92,25.92,25.87,25.92,27500.0,16.2882,16.2882,16.2568,16.2882,27500.0
2007-06-12 12:30:00,25.91,25.93,25.86,25.86,19200.0,16.2819,16.2945,16.2505,16.2505,19200.0
2007-06-12 13:00:00,25.86,25.94,25.83,25.89,181200.0,16.2505,16.3008,16.2316,16.2693,181200.0
2007-06-12 13:30:00,25.89,26.03,25.87,26.03,56100.0,16.2693,16.3573,16.2568,16.3573,56100.0
2007-06-12 14:00:00,26.02,26.07,25.95,25.96,67300.0,16.351,16.3824,16.307,16.3133,67300.0
2007-06-12 14:30:00,25.96,26.01,25.84,25.95,184900.0,16.3133,16.3447,16.2379,16.307,184900.0
2007-06-12 15:00:00,25.96,26.01,25.83,25.87,390300.0,16.3133,16.3447,16.2316,16.2568,390300.0
2007-06-12 15:30:00,25.86,25.87,25.73,25.75,319800.0,16.2505,16.2568,16.1688,16.1814,319800.0
2007-06-13 09:30:00,25.9,25.9,25.72,25.77,131500.0,16.2756,16.2756,16.1625,16.1939,131500.0
2007-06-13 10:00:00,25.76,25.98,25.74,25.96,150100.0,16.1876,16.3259,16.1751,16.3133,150100.0
2007-06-13 10:30:00,25.97,26.0,25.87,25.89,150100.0,16.3196,16.3385,16.2568,16.2693,150100.0
2007-06-13 11:00:00,25.89,25.91,25.82,25.83,95800.0,16.2693,16.2819,16.2253,16.2316,95800.0
2007-06-13 11:30:00,25.83,25.91,25.81,25.88,87100.0,16.2316,16.2819,16.2191,16.2631,87100.0
2007-06-13 12:00:00,25.89,25.89,25.78,25.79,140100.0,16.2693,16.2693,16.2002,16.2065,140100.0
2007-06-13 12:30:00,25.8,25.91,25.79,25.81,65300.0,16.2128,16.2819,16.2065,16.2191,65300.0
2007-06-13 13:00:00,25.82,25.86,25.77,25.84,154300.0,16.2253,16.2505,16.1939,16.2379,154300.0
2007-06-13 13:30:00,25.82,25.92,25.81,25.84,103500.0,16.2253,16.2882,16.2191,16.2379,103500.0
2007-06-13 14:00:00,25.83,26.02,25.83,25.95,126800.0,16.2316,16.351,16.2316,16.307,126800.0
2007-06-13 14:30:00,25.94,26.05,25.93,26.05,57100.0,16.3008,16.3699,16.2945,16.3699,57100.0
2007-06-13 15:00:00,26.05,26.05,25.97,25.99,189800.0,16.3699,16.3699,16.3196,16.3322,189800.0
2007-06-13 15:30:00,25.98,26.06,25.96,26.04,247000.0,16.3259,16.3762,16.3133,16.3636,247000.0
2007-06-14 09:30:00,26.09,26.22,26.07,26.19,121500.0,16.395,16.4767,16.3824,16.4579,121500.0
2007-06-14 10:00:00,26.2,26.23,26.12,26.19,97500.0,16.4641,16.483,16.4139,16.4579,97500.0
2007-06-14 10:30:00,26.19,26.25,26.18,26.22,91200.0,16.4579,16.4956,16.4516,16.4767,91200.0
2007-06-14 11:00:00,26.22,26.23,26.14,26.21,192000.0,16.4767,16.483,16.4264,16.4704,192000.0
2007-06-14 11:30:00,26.2,26.22,26.16,26.16,203200.0,16.4641,16.4767,16.439,16.439,203200.0
2007-06-14 12:00:00,26.16,26.22,26.14,26.2,50000.0,16.439,16.4767,16.4264,16.4641,50000.0
2007-06-14 12:30:00,26.2,26.22,26.18,26.2,46900.0,16.4641,16.4767,16.4516,16.4641,46900.0
2007-06-14 13:00:00,26.2,26.22,26.15,26.16,36600.0,16.4641,16.4767,16.4327,16.439,36600.0
2007-06-14 13:30:00,26.15,26.19,26.13,26.18,66500.0,16.4327,16.4579,16.4202,16.4516,66500.0
2007-06-14 14:00:00,26.18,26.19,26.15,26.16,80600.0,16.4516,16.4579,16.4327,16.439,80600.0
2007-06-14 14:30:00,26.16,26.23,26.15,26.17,69600.0,16.439,16.483,16.4327,16.4453,69600.0
2007-06-14 15:00:00,26.17,26.22,26.17,26.18,96200.0,16.4453,16.4767,16.4453,16.4516,96200.0
2007-06-14 15:30:00,26.18,26.23,26.12,26.18,196400.0,16.4516,16.483,16.4139,16.4516,196400.0
2007-06-15 09:30:00,26.43,26.48,26.38,26.44,379300.0,16.6087,16.6401,16.5773,16.615,379300.0
2007-06-15 10:00:00,26.43,26.5,26.34,26.35,141700.0,16.6087,16.6527,16.5521,16.5584,141700.0
2007-06-15 10:30:00,26.36,26.45,26.36,26.41,80400.0,16.5647,16.6212,16.5647,16.5961,80400.0
2007-06-15 11:00:00,26.4,26.43,26.37,26.37,40900.0,16.5898,16.6087,16.571,16.571,40900.0
2007-06-15 11:30:00,26.37,26.42,26.34,26.38,151900.0,16.571,16.6024,16.5521,16.5773,151900.0
2007-06-15 12:00:00,26.39,26.41,26.32,26.32,74600.0,16.5835,16.5961,16.5396,16.5396,74600.0
2007-06-15 12:30:00,26.32,26.38,26.21,26.27,119900.0,16.5396,16.5773,16.4704,16.5081,119900.0
2007-06-15 13:00:00,26.27,26.29,26.2,26.26,55900.0,16.5081,16.5207,16.4641,16.5018,55900.0
2007-06-15 13:30:00,26.26,26.34,26.22,26.3,59300.0,16.5018,16.5521,16.4767,16.527,59300.0
2007-06-15 14:00:00,26.3,26.35,26.25,26.33,86000.0,16.527,16.5584,16.4956,16.5458,86000.0
2007-06-15 14:30:00,26.32,26.36,26.3,26.34,79100.0,16.5396,16.5647,16.527,16.5521,79100.0
2007-06-15 15:00:00,26.35,26.38,26.32,26.35,119200.0,16.5584,16.5773,16.5396,16.5584,119200.0
2007-06-15 15:30:00,26.34,26.39,26.31,26.32,181200.0,16.5521,16.5835,16.5333,16.5396,181200.0
2007-06-18 09:30:00,26.23,26.28,25.79,26.15,261500.0,16.483,16.5144,16.2065,16.4327,261500.0
2007-06-18 10:00:00,26.15,26.25,26.14,26.21,103900.0,16.4327,16.4956,16.4264,16.4704,103900.0
2007-06-18 10:30:00,26.2,26.24,26.19,26.22,56300.0,16.4641,16.4893,16.4579,16.4767,56300.0
2007-06-18 11:00:00,26.22,26.24,26.18,26.22,72900.0,16.4767,16.4893,16.4516,16.4767,72900.0
2007-06-18 11:30:00,26.23,26.23,26.17,26.2,42600.0,16.483,16.483,16.4453,16.4641,42600.0
2007-06-18 12:00:00,26.21,26.27,26.21,26.23,106200.0,16.4704,16.5081,16.4704,16.483,106200.0
2007-06-18 12:30:00,26.23,26.28,26.22,26.27,37800.0,16.483,16.5144,16.4767,16.5081,37800.0
2007-06-18 13:00:00,26.26,26.28,26.25,26.27,32800.0,16.5018,16.5144,16.4956,16.5081,32800.0
2007-06-18 13:30:00,26.28,26.28,26.25,26.25,32800.0,16.5144,16.5144,16.4956,16.4956,32800.0
2007-06-18 14:00:00,26.25,26.28,26.24,26.28,57300.0,16.4956,16.5144,16.4893,16.5144,57300.0
2007-06-18 14:30:00,26.28,26.29,26.24,26.26,63900.0,16.5144,16.5207,16.4893,16.5018,63900.0
2007-06-18 15:00:00,26.26,26.28,26.25,26.26,45100.0,16.5018,16.5144,16.4956,16.5018,45100.0
2007-06-18 15:30:00,26.26,26.27,26.24,26.26,91500.0,16.5018,16.5081,16.4893,16.5018,91500.0
2007-06-19 09:30:00,26.25,26.32,26.2,26.3,221500.0,16.4956,16.5396,16.4641,16.527,221500.0
2007-06-19 10:00:00,26.3,26.33,26.28,26.3,195700.0,16.527,16.5458,16.5144,16.527,195700.0
2007-06-19 10:30:00,26.3,26.32,26.28,26.29,149600.0,16.527,16.5396,16.5144,16.5207,149600.0
2007-06-19 11:00:00,26.29,26.31,26.27,26.28,87500.0,16.5207,16.5333,16.5081,16.5144,87500.0
2007-06-19 11:30:00,26.28,26.29,26.27,26.28,86800.0,16.5144,16.5207,16.5081,16.5144,86800.0
2007-06-19 12:00:00,26.28,26.34,26.27,26.3,112100.0,16.5144,16.5521,16.5081,16.527,112100.0
2007-06-19 12:30:00,26.3,26.42,26.29,26.41,107600.0,16.527,16.6024,16.5207,16.5961,107600.0
2007-06-19 13:00:00,26.41,26.46,26.38,26.4,191200.0,16.5961,16.6275,16.5773,16.5898,191200.0
2007-06-19 13:30:00,26.4,26.42,26.33,26.39,85700.0,16.5898,16.6024,16.5458,16.5835,85700.0
2007-06-19 14:00:00,26.39,26.41,26.34,26.37,50500.0,16.5835,16.5961,16.5521,16.571,50500.0
2007-06-19 14:30:00,26.38,26.41,26.35,26.4,79800.0,16.5773,16.5961,16.5584,16.5898,79800.0
2007-06-19 15:00:00,26.4,26.45,26.38,26.42,160300.0,16.5898,16.6212,16.5773,16.6024,160300.0
2007-06-19 15:30:00,26.42,26.56,26.41,26.5,190400.0,16.6024,16.6904,16.5961,16.6527,190400.0
2007-06-20 09:30:00,26.5,26.52,26.26,26.4,95900.0,16.6527,16.6652,16.5018,16.5898,95900.0
2007-06-20 10:00:00,26.4,26.52,26.37,26.49,86500.0,16.5898,16.6652,16.571,16.6464,86500.0
2007-06-20 10:30:00,26.5,26.63,26.5,26.57,61400.0,16.6527,16.7344,16.6527,16.6967,61400.0
2007-06-20 11:00:00,26.57,26.59,26.54,26.59,60200.0,16.6967,16.7092,16.6778,16.7092,60200.0
2007-06-20 11:30:00,26.58,26.59,26.48,26.53,68200.0,16.7029,16.7092,16.6401,16.6715,68200.0
2007-06-20 12:00:00,26.52,26.53,26.43,26.45,41400.0,16.6652,16.6715,16.6087,16.6212,41400.0
2007-06-20 12:30:00,26.45,26.48,26.44,26.45,19900.0,16.6212,16.6401,16.615,16.6212,19900.0
2007-06-20 13:00:00,26.44,26.45,26.35,26.4,97400.0,16.615,16.6212,16.5584,16.5898,97400.0
2007-06-20 13:30:00,26.4,26.48,26.4,26.41,65500.0,16.5898,16.6401,16.5898,16.5961,65500.0
2007-06-20 14:00:00,26.41,26.47,26.36,26.39,72700.0,16.5961,16.6338,16.5647,16.5835,72700.0
2007-06-20 14:30:00,26.39,26.42,26.34,26.39,110400.0,16.5835,16.6024,16.5521,16.5835,110400.0
2007-06-20 15:00:00,26.4,26.46,26.34,26.34,217600.0,16.5898,16.6275,16.5521,16.5521,217600.0
2007-06-20 15:30:00,26.35,26.36,26.17,26.19,269800.0,16.5584,16.5647,16.4453,16.4579,269800.0
2007-06-21 09:30:00,26.22,26.22,25.71,25.74,96600.0,16.4767,16.4767,16.1562,16.1751,96600.0
2007-06-21 10:00:00,25.74,26.08,25.74,26.06,132600.0,16.1751,16.3887,16.1751,16.3762,132600.0
2007-06-21 10:30:00,26.08,26.25,25.98,26.21,114800.0,16.3887,16.4956,16.3259,16.4704,114800.0
2007-06-21 11:00:00,26.21,26.25,26.1,26.13,85900.0,16.4704,16.4956,16.4013,16.4202,85900.0
2007-06-21 11:30:00,26.12,26.16,25.99,26.03,104600.0,16.4139,16.439,16.3322,16.3573,104600.0
2007-06-21 12:00:00,26.03,26.09,26.02,26.03,67300.0,16.3573,16.395,16.351,16.3573,67300.0
2007-06-21 12:30:00,26.03,26.09,26.0,26.04,68900.0,16.3573,16.395,16.3385,16.3636,68900.0
2007-06-21 13:00:00,26.03,26.2,26.02,26.19,76800.0,16.3573,16.4641,16.351,16.4579,76800.0
2007-06-21 13:30:00,26.19,26.23,26.18,26.22,40900.0,16.4579,16.483,16.4516,16.4767,40900.0
2007-06-21 14:00:00,26.23,26.23,26.15,26.15,37900.0,16.483,16.483,16.4327,16.4327,37900.0
2007-06-21 14:30:00,26.15,26.15,26.05,26.11,79500.0,16.4327,16.4327,16.3699,16.4076,79500.0
2007-06-21 15:00:00,26.11,26.14,26.07,26.12,60500.0,16.4076,16.4264,16.3824,16.4139,60500.0
2007-06-21 15:30:00,26.13,26.16,26.12,26.14,89200.0,16.4202,16.439,16.4139,16.4264,89200.0
2007-06-22 09:30:00,26.0,26.07,25.92,26.0,104600.0,16.3385,16.3824,16.2882,16.3385,104600.0
2007-06-22 10:00:00,26.01,26.02,25.83,25.89,180000.0,16.3447,16.351,16.2316,16.2693,180000.0
2007-06-22 10:30:00,25.89,26.1,25.82,26.06,106600.0,16.2693,16.4013,16.2253,16.3762,106600.0
2007-06-22 11:00:00,26.06,26.11,26.02,26.1,46300.0,16.3762,16.4076,16.351,16.4013,46300.0
2007-06-22 11:30:00,26.1,26.12,26.01,26.04,46100.0,16.4013,16.4139,16.3447,16.3636,46100.0
2007-06-22 12:00:00,26.04,26.1,25.9,25.91,141200.0,16.3636,16.4013,16.2756,16.2819,141200.0
2007-06-22 12:30:00,25.9,26.03,25.81,26.0,122200.0,16.2756,16.3573,16.2191,16.3385,122200.0
2007-06-22 13:00:00,26.0,26.09,25.98,26.06,157300.0,16.3385,16.395,16.3259,16.3762,157300.0
2007-06-22 13:30:00,26.06,26.07,25.89,25.92,65400.0,16.3762,16.3824,16.2693,16.2882,65400.0
2007-06-22 14:00:00,25.93,25.93,25.82,25.93,94000.0,16.2945,16.2945,16.2253,16.2945,94000.0
2007-06-22 14:30:00,25.93,25.97,25.87,25.93,76100.0,16.2945,16.3196,16.2568,16.2945,76100.0
2007-06-22 15:00:00,25.93,25.96,25.86,25.86,52900.0,16.2945,16.3133,16.2505,16.2505,52900.0
2007-06-22 15:30:00,25.86,25.9,25.78,25.85,193000.0,16.2505,16.2756,16.2002,16.2442,193000.0
2007-06-25 09:30:00,25.77,25.87,25.38,25.6,192200.0,16.1939,16.2568,15.9489,16.0871,192200.0
2007-06-25 10:00:00,25.58,25.89,25.58,25.87,122800.0,16.0745,16.2693,16.0745,16.2568,122800.0
2007-06-25 10:30:00,25.85,26.02,25.81,26.01,70200.0,16.2442,16.351,16.2191,16.3447,70200.0
2007-06-25 11:00:00,26.01,26.19,26.01,26.19,145100.0,16.3447,16.4579,16.3447,16.4579,145100.0
2007-06-25 11:30:00,26.18,26.19,26.13,26.13,62000.0,16.4516,16.4579,16.4202,16.4202,62000.0
2007-06-25 12:00:00,26.14,26.22,26.13,26.16,71000.0,16.4264,16.4767,16.4202,16.439,71000.0
2007-06-25 12:30:00,26.15,26.16,26.09,26.1,48700.0,16.4327,16.439,16.395,16.4013,48700.0
2007-06-25 13:00:00,26.09,26.1,26.01,26.01,48000.0,16.395,16.4013,16.3447,16.3447,48000.0
2007-06-25 13:30:00,26.01,26.07,25.99,25.99,70600.0,16.3447,16.3824,16.3322,16.3322,70600.0
2007-06-25 14:00:00,26.0,26.03,25.88,25.93,84800.0,16.3385,16.3573,16.2631,16.2945,84800.0
2007-06-25 14:30:00,25.93,25.94,25.68,25.76,168700.0,16.2945,16.3008,16.1374,16.1876,168700.0
2007-06-25 15:00:00,25.76,25.83,25.67,25.81,146200.0,16.1876,16.2316,16.1311,16.2191,146200.0
2007-06-25 15:30:00,25.81,25.88,25.77,25.8,190100.0,16.2191,16.2631,16.1939,16.2128,190100.0
2007-06-26 09:30:00,25.97,25.97,25.81,25.89,98800.0,16.3196,16.3196,16.2191,16.2693,98800.0
2007-06-26 10:00:00,25.9,25.99,25.67,25.68,130000.0,16.2756,16.3322,16.1311,16.1374,130000.0
2007-06-26 10:30:00,25.68,25.78,25.55,25.56,88200.0,16.1374,16.2002,16.0557,16.062,88200.0
2007-06-26 11:00:00,25.57,25.72,25.55,25.69,51700.0,16.0682,16.1625,16.0557,16.1437,51700.0
2007-06-26 11:30:00,25.69,25.79,25.62,25.79,68700.0,16.1437,16.2065,16.0997,16.2065,68700.0
2007-06-26 12:00:00,25.78,25.86,25.78,25.86,53400.0,16.2002,16.2505,16.2002,16.2505,53400.0
2007-06-26 12:30:00,25.87,25.93,25.86,25.9,128300.0,16.2568,16.2945,16.2505,16.2756,128300.0
2007-06-26 13:00:00,25.9,25.95,25.85,25.89,90000.0,16.2756,16.307,16.2442,16.2693,90000.0
2007-06-26 13:30:00,25.89,25.95,25.84,25.9,92100.0,16.2693,16.307,16.2379,16.2756,92100.0
2007-06-26 14:00:00,25.92,25.98,25.88,25.92,192900.0,16.2882,16.3259,16.2631,16.2882,192900.0
2007-06-26 14:30:00,25.92,25.94,25.88,25.9,200200.0,16.2882,16.3008,16.2631,16.2756,200200.0
2007-06-26 15:00:00,25.89,25.96,25.87,25.92,168400.0,16.2693,16.3133,16.2568,16.2882,168400.0
2007-06-26 15:30:00,25.91,25.93,25.84,25.84,130800.0,16.2819,16.2945,16.2379,16.2379,130800.0
2007-06-27 09:30:00,25.57,25.71,25.32,25.42,127100.0,16.0682,16.1562,15.9111,15.974,127100.0
2007-06-27 10:00:00,25.4,25.57,25.37,25.52,97800.0,15.9614,16.0682,15.9426,16.0368,97800.0
2007-06-27 10:30:00,25.52,25.63,25.48,25.49,69100.0,16.0368,16.106,16.0117,16.018,69100.0
2007-06-27 11:00:00,25.49,25.62,25.47,25.58,85600.0,16.018,16.0997,16.0054,16.0745,85600.0
2007-06-27 11:30:00,25.58,25.58,25.48,25.49,55100.0,16.0745,16.0745,16.0117,16.018,55100.0
2007-06-27 12:00:00,25.49,25.59,25.49,25.55,64400.0,16.018,16.0808,16.018,16.0557,64400.0
2007-06-27 12:30:00,25.56,25.61,25.55,25.6,24600.0,16.062,16.0934,16.0557,16.0871,24600.0
2007-06-27 13:00:00,25.59,25.6,25.51,25.53,44100.0,16.0808,16.0871,16.0305,16.0431,44100.0
2007-06-27 13:30:00,25.53,25.63,25.49,25.63,69300.0,16.0431,16.106,16.018,16.106,69300.0
2007-06-27 14:00:00,25.63,25.75,25.62,25.71,74100.0,16.106,16.1814,16.0997,16.1562,74100.0
2007-06-27 14:30:00,25.71,25.77,25.69,25.73,46600.0,16.1562,16.1939,16.1437,16.1688,46600.0
2007-06-27 15:00:00,25.74,25.79,25.73,25.79,91900.0,16.1751,16.2065,16.1688,16.2065,91900.0
2007-06-27 15:30:00,25.78,25.94,25.78,25.92,151600.0,16.2002,16.3008,16.2002,16.2882,151600.0
2007-06-28 09:30:00,25.93,25.93,25.68,25.77,110700.0,16.2945,16.2945,16.1374,16.1939,110700.0
2007-06-28 10:00:00,25.78,26.0,25.78,26.0,122300.0,16.2002,16.3385,16.2002,16.3385,122300.0
2007-06-28 10:30:00,26.0,26.08,25.99,26.07,82500.0,16.3385,16.3887,16.3322,16.3824,82500.0
2007-06-28 11:00:00,26.07,26.07,26.0,26.04,85300.0,16.3824,16.3824,16.3385,16.3636,85300.0
2007-06-28 11:30:00,26.05,26.18,26.02,26.18,55300.0,16.3699,16.4516,16.351,16.4516,55300.0
2007-06-28 12:00:00,26.18,26.19,26.12,26.17,69800.0,16.4516,16.4579,16.4139,16.4453,69800.0
2007-06-28 12:30:00,26.17,26.23,26.17,26.21,37400.0,16.4453,16.483,16.4453,16.4704,37400.0
2007-06-28 13:00:00,26.21,26.22,26.19,26.21,59200.0,16.4704,16.4767,16.4579,16.4704,59200.0
2007-06-28 13:30:00,26.21,26.26,26.14,26.24,136700.0,16.4704,16.5018,16.4264,16.4893,136700.0
2007-06-28 14:00:00,26.23,26.29,26.12,26.23,167700.0,16.483,16.5207,16.4139,16.483,167700.0
2007-06-28 14:30:00,26.23,26.33,26.19,26.23,218100.0,16.483,16.5458,16.4579,16.483,218100.0
2007-06-28 15:00:00,26.23,26.28,26.2,26.28,220700.0,16.483,16.5144,16.4641,16.5144,220700.0
2007-06-28 15:30:00,26.28,26.31,26.2,26.2,279000.0,16.5144,16.5333,16.4641,16.4641,279000.0
2007-06-29 09:30:00,26.29,26.33,26.15,26.27,112300.0,16.5207,16.5458,16.4327,16.5081,112300.0
2007-06-29 10:00:00,26.29,26.38,26.26,26.32,128600.0,16.5207,16.5773,16.5018,16.5396,128600.0
2007-06-29 10:30:00,26.32,26.34,26.28,26.31,74100.0,16.5396,16.5521,16.5144,16.5333,74100.0
2007-06-29 11:00:00,26.33,26.33,26.24,26.3,111600.0,16.5458,16.5458,16.4893,16.527,111600.0
2007-06-29 11:30:00,26.29,26.34,26.27,26.32,62500.0,16.5207,16.5521,16.5081,16.5396,62500.0
2007-06-29 12:00:00,26.31,26.32,26.25,26.26,81700.0,16.5333,16.5396,16.4956,16.5018,81700.0
2007-06-29 12:30:00,26.26,26.27,26.2,26.22,96600.0,16.5018,16.5081,16.4641,16.4767,96600.0
2007-06-29 13:00:00,26.22,26.27,26.21,26.26,57500.0,16.4767,16.5081,16.4704,16.5018,57500.0
2007-06-29 13:30:00,26.26,26.28,26.19,26.2,119400.0,16.5018,16.5144,16.4579,16.4641,119400.0
2007-06-29 14:00:00,26.2,26.2,26.08,26.14,135600.0,16.4641,16.4641,16.3887,16.4264,135600.0
2007-06-29 14:30:00,26.13,26.23,26.08,26.17,74400.0,16.4202,16.483,16.3887,16.4453,74400.0
2007-06-29 15:00:00,26.19,26.22,26.0,26.0,208100.0,16.4579,16.4767,16.3385,16.3385,208100.0
2007-06-29 15:30:00,26.0,26.16,25.98,26.08,279200.0,16.3385,16.439,16.3259,16.3887,279200.0
2007-07-03 09:30:00,26.31,26.39,26.17,26.35,60700.0,16.5333,16.5835,16.4453,16.5584,60700.0
2007-07-03 10:00:00,26.35,26.42,26.28,26.41,1067400.0,16.5584,16.6024,16.5144,16.5961,1067400.0
2007-07-03 10:30:00,26.41,26.43,26.35,26.4,61700.0,16.5961,16.6087,16.5584,16.5898,61700.0
2007-07-03 11:00:00,26.39,26.4,26.35,26.36,32400.0,16.5835,16.5898,16.5584,16.5647,32400.0
2007-07-03 11:30:00,26.36,26.38,26.24,26.37,91500.0,16.5647,16.5773,16.4893,16.571,91500.0
2007-07-03 12:00:00,26.37,26.49,26.35,26.47,73300.0,16.571,16.6464,16.5584,16.6338,73300.0
2007-07-03 12:30:00,26.48,26.52,26.47,26.47,91900.0,16.6401,16.6652,16.6338,16.6338,91900.0
2007-07-05 09:30:00,26.54,26.59,26.34,26.45,45900.0,16.6778,16.7092,16.5521,16.6212,45900.0
2007-07-05 10:00:00,26.46,26.5,26.27,26.3,91200.0,16.6275,16.6527,16.5081,16.527,91200.0
2007-07-05 10:30:00,26.3,26.4,26.27,26.27,47700.0,16.527,16.5898,16.5081,16.5081,47700.0
2007-07-05 11:00:00,26.27,26.28,26.2,26.27,60900.0,16.5081,16.5144,16.4641,16.5081,60900.0
2007-07-05 11:30:00,26.27,26.34,26.27,26.34,58800.0,16.5081,16.5521,16.5081,16.5521,58800.0
2007-07-05 12:00:00,26.34,26.39,26.23,26.23,67400.0,16.5521,16.5835,16.483,16.483,67400.0
2007-07-05 12:30:00,26.23,26.26,26.15,26.24,56500.0,16.483,16.5018,16.4327,16.4893,56500.0
2007-07-05 13:00:00,26.24,26.32,26.24,26.31,34800.0,16.4893,16.5396,16.4893,16.5333,34800.0
2007-07-05 13:30:00,26.31,26.38,26.23,26.23,32500.0,16.5333,16.5773,16.483,16.483,32500.0
2007-07-05 14:00:00,26.22,26.33,26.22,26.31,37100.0,16.4767,16.5458,16.4767,16.5333,37100.0
2007-07-05 14:30:00,26.31,26.33,26.26,26.27,44600.0,16.5333,16.5458,16.5018,16.5081,44600.0
2007-07-05 15:00:00,26.27,26.3,26.24,26.28,59600.0,16.5081,16.527,16.4893,16.5144,59600.0
2007-07-05 15:30:00,26.28,26.32,26.26,26.28,109000.0,16.5144,16.5396,16.5018,16.5144,109000.0
2007-07-06 09:30:00,26.75,26.75,26.04,26.1,58600.0,16.8098,16.8098,16.3636,16.4013,58600.0
2007-07-06 10:00:00,26.11,26.27,26.11,26.27,32200.0,16.4076,16.5081,16.4076,16.5081,32200.0
2007-07-06 10:30:00,26.28,26.28,26.09,26.11,56700.0,16.5144,16.5144,16.395,16.4076,56700.0
2007-07-06 11:00:00,26.11,26.18,26.08,26.16,60900.0,16.4076,16.4516,16.3887,16.439,60900.0
2007-07-06 11:30:00,26.16,26.25,26.12,26.13,71200.0,16.439,16.4956,16.4139,16.4202,71200.0
2007-07-06 12:00:00,26.14,26.15,26.03,26.08,179500.0,16.4264,16.4327,16.3573,16.3887,179500.0
2007-07-06 12:30:00,26.08,26.12,26.07,26.12,24700.0,16.3887,16.4139,16.3824,16.4139,24700.0
2007-07-06 13:00:00,26.12,26.13,26.05,26.1,72800.0,16.4139,16.4202,16.3699,16.4013,72800.0
2007-07-06 13:30:00,26.09,26.18,26.08,26.12,53400.0,16.395,16.4516,16.3887,16.4139,53400.0
2007-07-06 14:00:00,26.11,26.24,26.08,26.15,95600.0,16.4076,16.4893,16.3887,16.4327,95600.0
2007-07-06 14:30:00,26.15,26.24,26.14,26.18,54800.0,16.4327,16.4893,16.4264,16.4516,54800.0
2007-07-06 15:00:00,26.18,26.25,26.18,26.23,66800.0,16.4516,16.4956,16.4516,16.483,66800.0
2007-07-06 15:30:00,26.23,26.29,26.18,26.22,108300.0,16.483,16.5207,16.4516,16.4767,108300.0
2007-07-09 09:30:00,26.24,26.45,26.21,26.27,98700.0,16.4893,16.6212,16.4704,16.5081,98700.0
2007-07-09 10:00:00,26.28,26.4,26.26,26.34,100200.0,16.5144,16.5898,16.5018,16.5521,100200.0
2007-07-09 10:30:00,26.34,26.35,26.08,26.1,100500.0,16.5521,16.5584,16.3887,16.4013,100500.0
2007-07-09 11:00:00,26.1,26.32,26.1,26.32,67700.0,16.4013,16.5396,16.4013,16.5396,67700.0
2007-07-09 11:30:00,26.31,26.32,26.23,26.3,119600.0,16.5333,16.5396,16.483,16.527,119600.0
2007-07-09 12:00:00,26.3,26.33,26.3,26.33,37300.0,16.527,16.5458,16.527,16.5458,37300.0
2007-07-09 12:30:00,26.33,26.41,26.33,26.39,59500.0,16.5458,16.5961,16.5458,16.5835,59500.0
2007-07-09 13:00:00,26.39,26.44,26.35,26.44,73700.0,16.5835,16.615,16.5584,16.615,73700.0
2007-07-09 13:30:00,26.43,26.43,26.4,26.41,47100.0,16.6087,16.6087,16.5898,16.5961,47100.0
2007-07-09 14:00:00,26.4,26.41,26.34,26.34,50400.0,16.5898,16.5961,16.5521,16.5521,50400.0
2007-07-09 14:30:00,26.34,26.42,26.33,26.41,71500.0,16.5521,16.6024,16.5458,16.5961,71500.0
2007-07-09 15:00:00,26.41,26.45,26.4,26.44,72900.0,16.5961,16.6212,16.5898,16.615,72900.0
2007-07-09 15:30:00,26.44,26.44,26.39,26.39,93400.0,16.615,16.615,16.5835,16.5835,93400.0
2007-07-10 09:30:00,26.25,26.25,25.83,25.87,137800.0,16.4956,16.4956,16.2316,16.2568,137800.0
2007-07-10 10:00:00,25.9,26.0,25.84,25.92,133900.0,16.2756,16.3385,16.2379,16.2882,133900.0
2007-07-10 10:30:00,25.93,26.0,25.89,25.98,73100.0,16.2945,16.3385,16.2693,16.3259,73100.0
2007-07-10 11:00:00,25.97,26.06,25.92,25.92,74200.0,16.3196,16.3762,16.2882,16.2882,74200.0
2007-07-10 11:30:00,25.92,26.03,25.91,26.01,85800.0,16.2882,16.3573,16.2819,16.3447,85800.0
2007-07-10 12:00:00,26.01,26.07,25.94,25.97,56000.0,16.3447,16.3824,16.3008,16.3196,56000.0
2007-07-10 12:30:00,25.97,26.04,25.97,26.02,53200.0,16.3196,16.3636,16.3196,16.351,53200.0
2007-07-10 13:00:00,26.03,26.09,25.92,25.98,83500.0,16.3573,16.395,16.2882,16.3259,83500.0
2007-07-10 13:30:00,25.98,26.04,25.82,25.85,167900.0,16.3259,16.3636,16.2253,16.2442,167900.0
2007-07-10 14:00:00,25.87,25.88,25.79,25.84,126200.0,16.2568,16.2631,16.2065,16.2379,126200.0
2007-07-10 14:30:00,25.85,25.88,25.79,25.84,114900.0,16.2442,16.2631,16.2065,16.2379,114900.0
2007-07-10 15:00:00,25.83,25.86,25.71,25.73,147100.0,16.2316,16.2505,16.1562,16.1688,147100.0
2007-07-10 15:30:00,25.73,25.74,25.56,25.56,280800.0,16.1688,16.1751,16.062,16.062,280800.0
2007-07-11 09:30:00,25.5,25.6,25.46,25.51,264200.0,16.0243,16.0871,15.9991,16.0305,264200.0
2007-07-11 10:00:00,25.51,25.64,25.41,25.5,180500.0,16.0305,16.1122,15.9677,16.0243,180500.0
2007-07-11 10:30:00,25.5,25.56,25.46,25.55,163200.0,16.0243,16.062,15.9991,16.0557,163200.0
2007-07-11 11:00:00,25.55,25.75,25.54,25.71,117700.0,16.0557,16.1814,16.0494,16.1562,117700.0
2007-07-11 11:30:00,25.7,25.71,25.5,25.64,429300.0,16.1499,16.1562,16.0243,16.1122,429300.0
2007-07-11 12:00:00,25.65,25.65,25.5,25.61,222700.0,16.1185,16.1185,16.0243,16.0934,222700.0
2007-07-11 12:30:00,25.61,25.63,25.56,25.61,176700.0,16.0934,16.106,16.062,16.0934,176700.0
2007-07-11 13:00:00,25.62,25.62,25.55,25.6,86200.0,16.0997,16.0997,16.0557,16.0871,86200.0
2007-07-11 13:30:00,25.59,25.61,25.5,25.53,348300.0,16.0808,16.0934,16.0243,16.0431,348300.0
2007-07-11 14:00:00,25.54,25.6,25.49,25.54,219700.0,16.0494,16.0871,16.018,16.0494,219700.0
2007-07-11 14:30:00,25.55,25.62,25.48,25.55,363900.0,16.0557,16.0997,16.0117,16.0557,363900.0
2007-07-11 15:00:00,25.54,25.62,25.5,25.61,314400.0,16.0494,16.0997,16.0243,16.0934,314400.0
2007-07-11 15:30:00,25.61,25.64,25.56,25.63,257400.0,16.0934,16.1122,16.062,16.106,257400.0
2007-07-12 09:30:00,25.82,25.97,25.65,25.93,100300.0,16.2253,16.3196,16.1185,16.2945,100300.0
2007-07-12 10:00:00,25.93,25.99,25.88,25.96,90100.0,16.2945,16.3322,16.2631,16.3133,90100.0
2007-07-12 10:30:00,25.96,26.15,25.96,26.11,172800.0,16.3133,16.4327,16.3133,16.4076,172800.0
2007-07-12 11:00:00,26.11,26.13,26.03,26.06,77600.0,16.4076,16.4202,16.3573,16.3762,77600.0
2007-07-12 11:30:00,26.05,26.23,25.62,26.17,84300.0,16.3699,16.483,16.0997,16.4453,84300.0
2007-07-12 12:00:00,26.16,26.34,26.15,26.33,135900.0,16.439,16.5521,16.4327,16.5458,135900.0
2007-07-12 12:30:00,26.34,26.36,26.31,26.33,112400.0,16.5521,16.5647,16.5333,16.5458,112400.0
2007-07-12 13:00:00,26.32,26.34,26.22,26.23,55400.0,16.5396,16.5521,16.4767,16.483,55400.0
2007-07-12 13:30:00,26.23,26.28,26.21,26.22,58200.0,16.483,16.5144,16.4704,16.4767,58200.0
2007-07-12 14:00:00,26.22,26.23,26.12,26.14,60900.0,16.4767,16.483,16.4139,16.4264,60900.0
2007-07-12 14:30:00,26.14,26.17,26.09,26.16,119200.0,16.4264,16.4453,16.395,16.439,119200.0
2007-07-12 15:00:00,26.16,26.24,26.15,26.23,120000.0,16.439,16.4893,16.4327,16.483,120000.0
2007-07-12 15:30:00,26.24,26.4,26.24,26.37,342600.0,16.4893,16.5898,16.4893,16.571,342600.0
2007-07-13 09:30:00,26.39,26.39,26.16,26.21,132000.0,16.5835,16.5835,16.439,16.4704,132000.0
2007-07-13 10:00:00,26.21,26.33,26.12,26.19,168500.0,16.4704,16.5458,16.4139,16.4579,168500.0
2007-07-13 10:30:00,26.19,26.36,26.15,26.35,98200.0,16.4579,16.5647,16.4327,16.5584,98200.0
2007-07-13 11:00:00,26.35,26.36,26.15,26.24,107300.0,16.5584,16.5647,16.4327,16.4893,107300.0
2007-07-13 11:30:00,26.25,26.25,26.11,26.12,26400.0,16.4956,16.4956,16.4076,16.4139,26400.0
2007-07-13 12:00:00,26.11,26.15,26.09,26.15,35700.0,16.4076,16.4327,16.395,16.4327,35700.0
2007-07-13 12:30:00,26.15,26.22,26.14,26.22,19600.0,16.4327,16.4767,16.4264,16.4767,19600.0
2007-07-13 13:00:00,26.22,26.31,26.2,26.3,34000.0,16.4767,16.5333,16.4641,16.527,34000.0
2007-07-13 13:30:00,26.29,26.31,26.23,26.23,32700.0,16.5207,16.5333,16.483,16.483,32700.0
2007-07-13 14:00:00,26.23,26.29,26.22,26.23,48000.0,16.483,16.5207,16.4767,16.483,48000.0
2007-07-13 14:30:00,26.22,26.44,26.22,26.42,156700.0,16.4767,16.615,16.4767,16.6024,156700.0
2007-07-13 15:00:00,26.42,26.51,26.39,26.47,111800.0,16.6024,16.6589,16.5835,16.6338,111800.0
2007-07-13 15:30:00,26.47,26.48,26.34,26.35,271800.0,16.6338,16.6401,16.5521,16.5584,271800.0
2007-07-16 09:30:00,26.25,26.4,26.15,26.21,135000.0,16.4956,16.5898,16.4327,16.4704,135000.0
2007-07-16 10:00:00,26.21,26.36,26.11,26.34,91300.0,16.4704,16.5647,16.4076,16.5521,91300.0
2007-07-16 10:30:00,26.35,26.35,26.27,26.34,46100.0,16.5584,16.5584,16.5081,16.5521,46100.0
2007-07-16 11:00:00,26.34,26.42,26.28,26.41,57900.0,16.5521,16.6024,16.5144,16.5961,57900.0
2007-07-16 11:30:00,26.4,26.45,26.35,26.35,35900.0,16.5898,16.6212,16.5584,16.5584,35900.0
2007-07-16 12:00:00,26.35,26.38,26.33,26.38,53500.0,16.5584,16.5773,16.5458,16.5773,53500.0
2007-07-16 12:30:00,26.38,26.4,26.3,26.34,73500.0,16.5773,16.5898,16.527,16.5521,73500.0
2007-07-16 13:00:00,26.34,26.35,26.27,26.28,55200.0,16.5521,16.5584,16.5081,16.5144,55200.0
2007-07-16 13:30:00,26.28,26.28,26.16,26.17,78200.0,16.5144,16.5144,16.439,16.4453,78200.0
2007-07-16 14:00:00,26.18,26.18,26.11,26.15,63300.0,16.4516,16.4516,16.4076,16.4327,63300.0
2007-07-16 14:30:00,26.15,26.17,26.11,26.13,70900.0,16.4327,16.4453,16.4076,16.4202,70900.0
2007-07-16 15:00:00,26.13,26.14,26.11,26.13,88300.0,16.4202,16.4264,16.4076,16.4202,88300.0
2007-07-16 15:30:00,26.14,26.14,26.01,26.04,396600.0,16.4264,16.4264,16.3447,16.3636,396600.0
2007-07-17 09:30:00,26.14,26.14,25.8,26.06,56000.0,16.4264,16.4264,16.2128,16.3762,56000.0
2007-07-17 10:00:00,26.06,26.2,26.05,26.18,35200.0,16.3762,16.4641,16.3699,16.4516,35200.0
2007-07-17 10:30:00,26.18,26.19,26.11,26.13,22600.0,16.4516,16.4579,16.4076,16.4202,22600.0
2007-07-17 11:00:00,26.14,26.16,26.03,26.09,60800.0,16.4264,16.439,16.3573,16.395,60800.0
2007-07-17 11:30:00,26.08,26.16,26.07,26.08,37600.0,16.3887,16.439,16.3824,16.3887,37600.0
2007-07-17 12:00:00,26.08,26.08,25.98,26.0,48000.0,16.3887,16.3887,16.3259,16.3385,48000.0
2007-07-17 12:30:00,26.01,26.01,25.9,25.93,84200.0,16.3447,16.3447,16.2756,16.2945,84200.0
2007-07-17 13:00:00,25.92,26.08,25.88,25.99,68000.0,16.2882,16.3887,16.2631,16.3322,68000.0
2007-07-17 13:30:00,26.0,26.09,26.0,26.06,51300.0,16.3385,16.395,16.3385,16.3762,51300.0
2007-07-17 14:00:00,26.06,26.14,26.05,26.08,45600.0,16.3762,16.4264,16.3699,16.3887,45600.0
2007-07-17 14:30:00,26.1,26.18,26.07,26.12,48800.0,16.4013,16.4516,16.3824,16.4139,48800.0
2007-07-17 15:00:00,26.11,26.13,26.07,26.08,56200.0,16.4076,16.4202,16.3824,16.3887,56200.0
2007-07-17 15:30:00,26.08,26.11,25.98,25.99,242600.0,16.3887,16.4076,16.3259,16.3322,242600.0
2007-07-18 09:30:00,25.74,25.92,25.69,25.74,168400.0,16.1751,16.2882,16.1437,16.1751,168400.0
2007-07-18 10:00:00,25.74,25.82,25.67,25.81,184600.0,16.1751,16.2253,16.1311,16.2191,184600.0
2007-07-18 10:30:00,25.79,25.79,25.54,25.61,164900.0,16.2065,16.2065,16.0494,16.0934,164900.0
2007-07-18 11:00:00,25.62,25.68,25.54,25.55,149600.0,16.0997,16.1374,16.0494,16.0557,149600.0
2007-07-18 11:30:00,25.55,25.57,25.46,25.47,175100.0,16.0557,16.0682,15.9991,16.0054,175100.0
2007-07-18 12:00:00,25.47,25.49,25.28,25.32,234800.0,16.0054,16.018,15.886,15.9111,234800.0
2007-07-18 12:30:00,25.33,25.43,25.29,25.4,117800.0,15.9174,15.9803,15.8923,15.9614,117800.0
2007-07-18 13:00:00,25.39,25.5,25.37,25.47,212300.0,15.9551,16.0243,15.9426,16.0054,212300.0
2007-07-18 13:30:00,25.47,25.63,25.47,25.57,193700.0,16.0054,16.106,16.0054,16.0682,193700.0
2007-07-18 14:00:00,25.56,25.62,25.51,25.6,243100.0,16.062,16.0997,16.0305,16.0871,243100.0
2007-07-18 14:30:00,25.6,25.72,25.58,25.72,227300.0,16.0871,16.1625,16.0745,16.1625,227300.0
2007-07-18 15:00:00,25.7,25.71,25.6,25.66,136700.0,16.1499,16.1562,16.0871,16.1248,136700.0
2007-07-18 15:30:00,25.66,25.87,25.65,25.82,332400.0,16.1248,16.2568,16.1185,16.2253,332400.0
2007-07-19 09:30:00,25.95,25.96,25.8,25.94,65500.0,16.307,16.3133,16.2128,16.3008,65500.0
2007-07-19 10:00:00,25.94,26.01,25.89,26.01,47600.0,16.3008,16.3447,16.2693,16.3447,47600.0
2007-07-19 10:30:00,26.0,26.1,25.91,26.07,115700.0,16.3385,16.4013,16.2819,16.3824,115700.0
2007-07-19 11:00:00,26.06,26.13,26.04,26.04,47900.0,16.3762,16.4202,16.3636,16.3636,47900.0
2007-07-19 11:30:00,26.04,26.04,25.99,26.02,34700.0,16.3636,16.3636,16.3322,16.351,34700.0
2007-07-19 12:00:00,26.02,26.08,25.97,26.02,29200.0,16.351,16.3887,16.3196,16.351,29200.0
2007-07-19 12:30:00,26.03,26.06,26.0,26.03,31700.0,16.3573,16.3762,16.3385,16.3573,31700.0
2007-07-19 13:00:00,26.04,26.05,25.98,26.0,19900.0,16.3636,16.3699,16.3259,16.3385,19900.0
2007-07-19 13:30:00,26.01,26.07,25.99,26.05,58900.0,16.3447,16.3824,16.3322,16.3699,58900.0
2007-07-19 14:00:00,26.04,26.07,25.98,26.01,127500.0,16.3636,16.3824,16.3259,16.3447,127500.0
2007-07-19 14:30:00,26.01,26.04,25.99,26.03,52600.0,16.3447,16.3636,16.3322,16.3573,52600.0
2007-07-19 15:00:00,26.03,26.1,26.02,26.1,112200.0,16.3573,16.4013,16.351,16.4013,112200.0
2007-07-19 15:30:00,26.1,26.15,26.07,26.08,232500.0,16.4013,16.4327,16.3824,16.3887,232500.0
2007-07-20 09:30:00,26.07,26.07,25.69,25.71,399400.0,16.3824,16.3824,16.1437,16.1562,399400.0
2007-07-20 10:00:00,25.71,25.79,25.65,25.65,101900.0,16.1562,16.2065,16.1185,16.1185,101900.0
2007-07-20 10:30:00,25.65,25.68,25.48,25.54,152200.0,16.1185,16.1374,16.0117,16.0494,152200.0
2007-07-20 11:00:00,25.54,25.62,25.44,25.47,148800.0,16.0494,16.0997,15.9866,16.0054,148800.0
2007-07-20 11:30:00,25.47,25.52,25.4,25.42,172200.0,16.0054,16.0368,15.9614,15.974,172200.0
2007-07-20 12:00:00,25.42,25.56,25.38,25.56,202000.0,15.974,16.062,15.9489,16.062,202000.0
2007-07-20 12:30:00,25.54,25.55,25.34,25.36,196200.0,16.0494,16.0557,15.9237,15.9363,196200.0
2007-07-20 13:00:00,25.36,25.51,25.35,25.49,191400.0,15.9363,16.0305,15.93,16.018,191400.0
2007-07-20 13:30:00,25.49,25.67,25.48,25.6,216600.0,16.018,16.1311,16.0117,16.0871,216600.0
2007-07-20 14:00:00,25.61,25.74,25.53,25.65,167900.0,16.0934,16.1751,16.0431,16.1185,167900.0
2007-07-20 14:30:00,25.64,25.71,25.64,25.7,148600.0,16.1122,16.1562,16.1122,16.1499,148600.0
2007-07-20 15:00:00,25.7,25.77,25.66,25.7,141000.0,16.1499,16.1939,16.1248,16.1499,141000.0
2007-07-20 15:30:00,25.72,25.72,25.49,25.56,346300.0,16.1625,16.1625,16.018,16.062,346300.0
2007-07-23 09:30:00,25.7,25.77,25.57,25.7,104900.0,16.1499,16.1939,16.0682,16.1499,104900.0
2007-07-23 10:00:00,25.7,25.74,25.67,25.72,86900.0,16.1499,16.1751,16.1311,16.1625,86900.0
2007-07-23 10:30:00,25.72,25.77,25.68,25.77,64800.0,16.1625,16.1939,16.1374,16.1939,64800.0
2007-07-23 11:00:00,25.78,25.9,25.76,25.89,63800.0,16.2002,16.2756,16.1876,16.2693,63800.0
2007-07-23 11:30:00,25.9,25.95,25.81,25.86,68500.0,16.2756,16.307,16.2191,16.2505,68500.0
2007-07-23 12:00:00,25.86,25.88,25.81,25.85,36400.0,16.2505,16.2631,16.2191,16.2442,36400.0
2007-07-23 12:30:00,25.85,25.92,25.84,25.89,79800.0,16.2442,16.2882,16.2379,16.2693,79800.0
2007-07-23 13:00:00,25.89,25.93,25.84,25.85,85600.0,16.2693,16.2945,16.2379,16.2442,85600.0
2007-07-23 13:30:00,25.84,25.93,25.84,25.89,103700.0,16.2379,16.2945,16.2379,16.2693,103700.0
2007-07-23 14:00:00,25.89,25.92,25.83,25.89,134900.0,16.2693,16.2882,16.2316,16.2693,134900.0
2007-07-23 14:30:00,25.89,25.97,25.86,25.87,88600.0,16.2693,16.3196,16.2505,16.2568,88600.0
2007-07-23 15:00:00,25.88,25.97,25.83,25.93,84300.0,16.2631,16.3196,16.2316,16.2945,84300.0
2007-07-23 15:30:00,25.94,25.94,25.81,25.81,194000.0,16.3008,16.3008,16.2191,16.2191,194000.0
2007-07-24 09:30:00,25.46,25.58,25.21,25.36,125600.0,15.9991,16.0745,15.842,15.9363,125600.0
2007-07-24 10:00:00,25.36,25.44,25.25,25.33,106900.0,15.9363,15.9866,15.8672,15.9174,106900.0
2007-07-24 10:30:00,25.33,25.49,25.32,25.47,113900.0,15.9174,16.018,15.9111,16.0054,113900.0
2007-07-24 11:00:00,25.49,25.49,25.29,25.3,90200.0,16.018,16.018,15.8923,15.8986,90200.0
2007-07-24 11:30:00,25.3,25.42,25.26,25.41,90700.0,15.8986,15.974,15.8734,15.9677,90700.0
2007-07-24 12:00:00,25.41,25.52,25.37,25.52,84200.0,15.9677,16.0368,15.9426,16.0368,84200.0
2007-07-24 12:30:00,25.52,25.58,25.46,25.46,52000.0,16.0368,16.0745,15.9991,15.9991,52000.0
2007-07-24 13:00:00,25.46,25.53,25.39,25.4,98600.0,15.9991,16.0431,15.9551,15.9614,98600.0
2007-07-24 13:30:00,25.4,25.4,25.22,25.26,89500.0,15.9614,15.9614,15.8483,15.8734,89500.0
2007-07-24 14:00:00,25.26,25.27,25.1,25.16,190300.0,15.8734,15.8797,15.7729,15.8106,190300.0
2007-07-24 14:30:00,25.16,25.23,25.09,25.16,236500.0,15.8106,15.8546,15.7666,15.8106,236500.0
2007-07-24 15:00:00,25.15,25.17,24.87,24.92,358000.0,15.8043,15.8169,15.6284,15.6598,358000.0
2007-07-24 15:30:00,24.91,24.94,24.67,24.85,492900.0,15.6535,15.6724,15.5027,15.6158,492900.0
2007-07-25 09:30:00,25.1,25.44,25.01,25.42,143400.0,15.7729,15.9866,15.7163,15.974,143400.0
2007-07-25 10:00:00,25.42,25.42,25.03,25.06,133100.0,15.974,15.974,15.7289,15.7478,133100.0
2007-07-25 10:30:00,25.05,25.11,24.82,25.1,265200.0,15.7415,15.7792,15.5969,15.7729,265200.0
2007-07-25 11:00:00,25.08,25.28,24.96,25.17,211600.0,15.7603,15.886,15.6849,15.8169,211600.0
2007-07-25 11:30:00,25.15,25.21,25.06,25.09,112500.0,15.8043,15.842,15.7478,15.7666,112500.0
2007-07-25 12:00:00,25.07,25.21,25.07,25.21,166600.0,15.754,15.842,15.754,15.842,166600.0
2007-07-25 12:30:00,25.21,25.21,25.05,25.1,87100.0,15.842,15.842,15.7415,15.7729,87100.0
2007-07-25 13:00:00,25.08,25.13,24.98,25.0,118200.0,15.7603,15.7918,15.6975,15.7101,118200.0
2007-07-25 13:30:00,24.99,25.04,24.95,24.97,162000.0,15.7038,15.7352,15.6786,15.6912,162000.0
2007-07-25 14:00:00,24.97,25.06,24.9,25.05,256900.0,15.6912,15.7478,15.6472,15.7415,256900.0
2007-07-25 14:30:00,25.04,25.07,24.99,25.03,145000.0,15.7352,15.754,15.7038,15.7289,145000.0
2007-07-25 15:00:00,25.03,25.29,25.02,25.15,157500.0,15.7289,15.8923,15.7226,15.8043,157500.0
2007-07-25 15:30:00,25.16,25.22,25.06,25.2,320400.0,15.8106,15.8483,15.7478,15.8357,320400.0
2007-07-26 09:30:00,25.01,25.01,23.6,24.73,238600.0,15.7648,15.7648,14.876,15.5883,238600.0
2007-07-26 10:00:00,24.73,24.86,24.71,24.79,313800.0,15.5883,15.6702,15.5757,15.6261,313800.0
2007-07-26 10:30:00,24.8,24.88,24.68,24.81,223600.0,15.6324,15.6828,15.5568,15.6387,223600.0
2007-07-26 11:00:00,24.81,24.81,24.54,24.63,199100.0,15.6387,15.6387,15.4685,15.5252,199100.0
2007-07-26 11:30:00,24.63,24.64,24.41,24.55,260400.0,15.5252,15.5315,15.3866,15.4748,260400.0
2007-07-26 12:00:00,24.56,24.6,24.4,24.49,175700.0,15.4811,15.5063,15.3803,15.437,175700.0
2007-07-26 12:30:00,24.49,24.58,24.35,24.53,195400.0,15.437,15.4937,15.3487,15.4622,195400.0
2007-07-26 13:00:00,24.54,24.6,24.35,24.44,149500.0,15.4685,15.5063,15.3487,15.4055,149500.0
2007-07-26 13:30:00,24.43,24.52,24.3,24.32,219300.0,15.3992,15.4559,15.3172,15.3298,219300.0
2007-07-26 14:00:00,24.33,24.41,24.14,24.27,220300.0,15.3361,15.3866,15.2164,15.2983,220300.0
2007-07-26 14:30:00,24.28,24.4,24.13,24.25,306000.0,15.3046,15.3803,15.2101,15.2857,306000.0
2007-07-26 15:00:00,24.25,24.49,24.21,24.35,317200.0,15.2857,15.437,15.2605,15.3487,317200.0
2007-07-26 15:30:00,24.35,24.44,24.2,24.39,269100.0,15.3487,15.4055,15.2542,15.374,269100.0
2007-07-27 09:30:00,24.21,24.31,23.98,24.25,196000.0,15.2605,15.3235,15.1155,15.2857,196000.0
2007-07-27 10:00:00,24.26,24.35,24.15,24.23,267500.0,15.292,15.3487,15.2227,15.2731,267500.0
2007-07-27 10:30:00,24.22,24.29,24.01,24.11,192600.0,15.2668,15.3109,15.1344,15.1975,192600.0
2007-07-27 11:00:00,24.11,24.29,24.05,24.06,218800.0,15.1975,15.3109,15.1596,15.1659,218800.0
2007-07-27 11:30:00,24.07,24.13,23.84,23.88,139300.0,15.1723,15.2101,15.0273,15.0525,139300.0
2007-07-27 12:00:00,23.89,24.07,23.84,23.98,285200.0,15.0588,15.1723,15.0273,15.1155,285200.0
2007-07-27 12:30:00,23.98,24.06,23.84,23.96,181800.0,15.1155,15.1659,15.0273,15.1029,181800.0
2007-07-27 13:00:00,23.94,24.04,23.88,23.96,130900.0,15.0903,15.1533,15.0525,15.1029,130900.0
2007-07-27 13:30:00,23.95,24.07,23.85,24.03,113000.0,15.0966,15.1723,15.0336,15.147,113000.0
2007-07-27 14:00:00,24.03,24.03,23.81,23.87,173400.0,15.147,15.147,15.0084,15.0462,173400.0
2007-07-27 14:30:00,23.86,24.09,23.85,24.06,102900.0,15.0399,15.1849,15.0336,15.1659,102900.0
2007-07-27 15:00:00,24.04,24.1,23.96,24.03,202100.0,15.1533,15.1912,15.1029,15.147,202100.0
2007-07-27 15:30:00,24.02,24.07,23.51,23.54,534500.0,15.1407,15.1723,14.8193,14.8382,534500.0
2007-07-30 09:30:00,23.54,23.54,23.22,23.33,230800.0,14.8382,14.8382,14.6365,14.7058,230800.0
2007-07-30 10:00:00,23.33,23.62,23.33,23.61,144200.0,14.7058,14.8886,14.7058,14.8823,144200.0
2007-07-30 10:30:00,23.59,23.65,23.46,23.56,144700.0,14.8697,14.9075,14.7877,14.8508,144700.0
2007-07-30 11:00:00,23.57,23.65,23.5,23.55,286900.0,14.8571,14.9075,14.813,14.8445,286900.0
2007-07-30 11:30:00,23.54,23.64,23.5,23.59,147200.0,14.8382,14.9012,14.813,14.8697,147200.0
2007-07-30 12:00:00,23.58,23.64,23.55,23.61,111900.0,14.8634,14.9012,14.8445,14.8823,111900.0
2007-07-30 12:30:00,23.62,23.87,23.62,23.85,140400.0,14.8886,15.0462,14.8886,15.0336,140400.0
2007-07-30 13:00:00,23.86,23.89,23.71,23.75,146700.0,15.0399,15.0588,14.9453,14.9705,146700.0
2007-07-30 13:30:00,23.75,23.87,23.65,23.82,181300.0,14.9705,15.0462,14.9075,15.0147,181300.0
2007-07-30 14:00:00,23.82,23.82,23.72,23.76,182000.0,15.0147,15.0147,14.9516,14.9768,182000.0
2007-07-30 14:30:00,23.75,23.82,23.72,23.81,95300.0,14.9705,15.0147,14.9516,15.0084,95300.0
2007-07-30 15:00:00,23.8,23.96,23.78,23.9,87400.0,15.0021,15.1029,14.9895,15.0651,87400.0
2007-07-30 15:30:00,23.9,23.93,23.74,23.78,139800.0,15.0651,15.084,14.9642,14.9895,139800.0
2007-07-31 09:30:00,24.11,24.66,24.0,24.34,252000.0,15.1975,15.5442,15.1281,15.3424,252000.0
2007-07-31 10:00:00,24.36,24.55,24.25,24.38,193100.0,15.3551,15.4748,15.2857,15.3677,193100.0
2007-07-31 10:30:00,24.36,24.38,24.17,24.32,141300.0,15.3551,15.3677,15.2353,15.3298,141300.0
2007-07-31 11:00:00,24.32,24.46,24.27,24.36,76600.0,15.3298,15.4181,15.2983,15.3551,76600.0
2007-07-31 11:30:00,24.36,24.49,24.36,24.4,80600.0,15.3551,15.437,15.3551,15.3803,80600.0
2007-07-31 12:00:00,24.41,24.5,24.32,24.47,131800.0,15.3866,15.4433,15.3298,15.4244,131800.0
2007-07-31 12:30:00,24.49,24.54,24.43,24.53,142200.0,15.437,15.4685,15.3992,15.4622,142200.0
2007-07-31 13:00:00,24.52,24.63,24.48,24.5,94600.0,15.4559,15.5252,15.4307,15.4433,94600.0
2007-07-31 13:30:00,24.51,24.62,24.44,24.53,204200.0,15.4496,15.5189,15.4055,15.4622,204200.0
2007-07-31 14:00:00,24.53,24.6,24.4,24.45,207300.0,15.4622,15.5063,15.3803,15.4118,207300.0
2007-07-31 14:30:00,24.45,24.48,24.22,24.43,474200.0,15.4118,15.4307,15.2668,15.3992,474200.0
2007-07-31 15:00:00,24.43,24.57,24.43,24.46,223300.0,15.3992,15.4874,15.3992,15.4181,223300.0
2007-07-31 15:30:00,24.46,24.53,24.24,24.25,592500.0,15.4181,15.4622,15.2794,15.2857,592500.0
2007-08-01 09:30:00,23.76,23.94,23.08,23.52,824600.0,14.9768,15.0903,14.5482,14.8256,824600.0
2007-08-01 10:00:00,23.51,23.71,23.42,23.48,367700.0,14.8193,14.9453,14.7625,14.8004,367700.0
2007-08-01 10:30:00,23.48,23.55,22.94,23.0,264800.0,14.8004,14.8445,14.46,14.4978,264800.0
2007-08-01 11:00:00,23.02,23.41,22.89,23.27,295900.0,14.5104,14.7562,14.4285,14.668,295900.0
2007-08-01 11:30:00,23.27,23.64,23.24,23.61,420800.0,14.668,14.9012,14.6491,14.8823,420800.0
2007-08-01 12:00:00,23.62,23.76,23.46,23.76,249300.0,14.8886,14.9768,14.7877,14.9768,249300.0
2007-08-01 12:30:00,23.75,23.9,23.65,23.75,180300.0,14.9705,15.0651,14.9075,14.9705,180300.0
2007-08-01 13:00:00,23.74,23.74,23.39,23.46,136600.0,14.9642,14.9642,14.7436,14.7877,136600.0
2007-08-01 13:30:00,23.47,23.67,23.44,23.5,217800.0,14.794,14.9201,14.7751,14.813,217800.0
2007-08-01 14:00:00,23.52,23.67,23.46,23.62,253600.0,14.8256,14.9201,14.7877,14.8886,253600.0
2007-08-01 14:30:00,23.63,23.72,23.48,23.52,280000.0,14.8949,14.9516,14.8004,14.8256,280000.0
2007-08-01 15:00:00,23.53,23.63,23.46,23.56,335000.0,14.8319,14.8949,14.7877,14.8508,335000.0
2007-08-01 15:30:00,23.56,24.14,23.48,24.05,446500.0,14.8508,15.2164,14.8004,15.1596,446500.0
2007-08-02 09:30:00,25.15,26.21,24.65,26.1,1004700.0,15.853,16.5212,15.5378,16.4518,1004700.0
2007-08-02 10:00:00,26.11,26.14,25.73,25.83,607700.0,16.4581,16.4771,16.2186,16.2816,607700.0
2007-08-02 10:30:00,25.83,25.83,25.66,25.68,351700.0,16.2816,16.2816,16.1745,16.1871,351700.0
2007-08-02 11:00:00,25.67,25.77,25.63,25.65,284600.0,16.1808,16.2438,16.1556,16.1682,284600.0
2007-08-02 11:30:00,25.65,25.77,25.61,25.75,230200.0,16.1682,16.2438,16.143,16.2312,230200.0
2007-08-02 12:00:00,25.75,25.77,25.62,25.69,142600.0,16.2312,16.2438,16.1493,16.1934,142600.0
2007-08-02 12:30:00,25.69,25.71,25.61,25.67,127200.0,16.1934,16.206,16.143,16.1808,127200.0
2007-08-02 13:00:00,25.66,25.69,25.3,25.35,235800.0,16.1745,16.1934,15.9476,15.9791,235800.0
2007-08-02 13:30:00,25.34,25.45,25.14,25.28,249800.0,15.9728,16.0421,15.8467,15.935,249800.0
2007-08-02 14:00:00,25.27,25.36,25.24,25.29,186000.0,15.9287,15.9854,15.9097,15.9413,186000.0
2007-08-02 14:30:00,25.28,25.41,25.03,25.1,219800.0,15.935,16.0169,15.7774,15.8215,219800.0
2007-08-02 15:00:00,25.1,25.73,25.06,25.7,307700.0,15.8215,16.2186,15.7963,16.1997,307700.0
2007-08-02 15:30:00,25.68,25.68,25.44,25.5,454300.0,16.1871,16.1871,16.0358,16.0736,454300.0
2007-08-03 09:30:00,25.51,25.67,25.24,25.32,224800.0,16.0799,16.1808,15.9097,15.9602,224800.0
2007-08-03 10:00:00,25.32,25.4,25.0,25.3,190500.0,15.9602,16.0106,15.7585,15.9476,190500.0
2007-08-03 10:30:00,25.3,25.32,24.96,25.04,149600.0,15.9476,15.9602,15.7333,15.7837,149600.0
2007-08-03 11:00:00,25.04,25.09,24.76,24.9,232000.0,15.7837,15.8152,15.6072,15.6954,232000.0
2007-08-03 11:30:00,24.9,24.95,24.78,24.79,277900.0,15.6954,15.727,15.6198,15.6261,277900.0
2007-08-03 12:00:00,24.8,24.8,24.65,24.66,271200.0,15.6324,15.6324,15.5378,15.5442,271200.0
2007-08-03 12:30:00,24.67,24.69,24.54,24.6,314800.0,15.5505,15.5631,15.4685,15.5063,314800.0
2007-08-03 13:00:00,24.6,24.7,24.58,24.63,247700.0,15.5063,15.5694,15.4937,15.5252,247700.0
2007-08-03 13:30:00,24.63,24.66,24.52,24.52,258000.0,15.5252,15.5442,15.4559,15.4559,258000.0
2007-08-03 14:00:00,24.52,24.57,24.18,24.2,393200.0,15.4559,15.4874,15.2416,15.2542,393200.0
2007-08-03 14:30:00,24.18,24.38,24.12,24.23,207800.0,15.2416,15.3677,15.2038,15.2731,207800.0
2007-08-03 15:00:00,24.23,24.28,24.08,24.13,303500.0,15.2731,15.3046,15.1786,15.2101,303500.0
2007-08-03 15:30:00,24.12,24.22,23.65,23.69,441300.0,15.2038,15.2668,14.9075,14.9327,441300.0
2007-08-06 09:30:00,23.92,24.15,23.77,24.1,258000.0,15.0777,15.2227,14.9832,15.1912,258000.0
2007-08-06 10:00:00,24.11,24.32,24.07,24.3,274300.0,15.1975,15.3298,15.1723,15.3172,274300.0
2007-08-06 10:30:00,24.29,24.37,24.04,24.24,213700.0,15.3109,15.3614,15.1533,15.2794,213700.0
2007-08-06 11:00:00,24.25,24.57,24.17,24.57,224300.0,15.2857,15.4874,15.2353,15.4874,224300.0
2007-08-06 11:30:00,24.57,24.74,24.49,24.69,160900.0,15.4874,15.5946,15.437,15.5631,160900.0
2007-08-06 12:00:00,24.69,24.82,24.62,24.81,204900.0,15.5631,15.645,15.5189,15.6387,204900.0
2007-08-06 12:30:00,24.81,24.96,24.75,24.91,123100.0,15.6387,15.7333,15.6009,15.7017,123100.0
2007-08-06 13:00:00,24.91,24.91,24.73,24.81,321400.0,15.7017,15.7017,15.5883,15.6387,321400.0
2007-08-06 13:30:00,24.81,24.82,24.72,24.75,279000.0,15.6387,15.645,15.582,15.6009,279000.0
2007-08-06 14:00:00,24.76,24.96,24.74,24.83,200700.0,15.6072,15.7333,15.5946,15.6513,200700.0
2007-08-06 14:30:00,24.83,25.18,24.83,24.99,245700.0,15.6513,15.8719,15.6513,15.7522,245700.0
2007-08-06 15:00:00,24.99,25.14,24.84,25.11,217900.0,15.7522,15.8467,15.6576,15.8278,217900.0
2007-08-06 15:30:00,25.13,25.68,25.0,25.6,690600.0,15.8404,16.1871,15.7585,16.1367,690600.0
2007-08-07 09:30:00,25.41,25.72,25.18,25.27,117200.0,16.0169,16.2123,15.8719,15.9287,117200.0
2007-08-07 10:00:00,25.27,25.54,25.25,25.41,139000.0,15.9287,16.0988,15.9161,16.0169,139000.0
2007-08-07 10:30:00,25.41,25.42,25.25,25.3,634900.0,16.0169,16.0232,15.9161,15.9476,634900.0
2007-08-07 11:00:00,25.3,25.3,25.17,25.24,139100.0,15.9476,15.9476,15.8656,15.9097,139100.0
2007-08-07 11:30:00,25.24,25.29,25.19,25.25,259800.0,15.9097,15.9413,15.8782,15.9161,259800.0
2007-08-07 12:00:00,25.25,25.4,25.22,25.23,247400.0,15.9161,16.0106,15.8971,15.9034,247400.0
2007-08-07 12:30:00,25.23,25.29,25.14,25.18,163900.0,15.9034,15.9413,15.8467,15.8719,163900.0
2007-08-07 13:00:00,25.18,25.31,25.18,25.28,164500.0,15.8719,15.9539,15.8719,15.935,164500.0
2007-08-07 13:30:00,25.28,25.28,25.19,25.23,101500.0,15.935,15.935,15.8782,15.9034,101500.0
2007-08-07 14:00:00,25.23,25.25,24.66,24.79,286600.0,15.9034,15.9161,15.5442,15.6261,286600.0
2007-08-07 14:30:00,24.79,25.03,24.75,25.02,413500.0,15.6261,15.7774,15.6009,15.7711,413500.0
2007-08-07 15:00:00,25.02,25.23,25.02,25.15,720700.0,15.7711,15.9034,15.7711,15.853,720700.0
2007-08-07 15:30:00,25.16,25.19,24.85,24.93,864700.0,15.8593,15.8782,15.6639,15.7143,864700.0
2007-08-08 09:30:00,25.02,25.15,24.7,24.74,188400.0,15.7711,15.853,15.5694,15.5946,188400.0
2007-08-08 10:00:00,24.76,24.92,24.73,24.85,147600.0,15.6072,15.708,15.5883,15.6639,147600.0
2007-08-08 10:30:00,24.85,24.85,24.49,24.53,199900.0,15.6639,15.6639,15.437,15.4622,199900.0
2007-08-08 11:00:00,24.54,24.71,24.48,24.48,1563100.0,15.4685,15.5757,15.4307,15.4307,1563100.0
2007-08-08 11:30:00,24.48,24.51,24.37,24.48,185600.0,15.4307,15.4496,15.3614,15.4307,185600.0
2007-08-08 12:00:00,24.48,24.55,24.36,24.46,219300.0,15.4307,15.4748,15.3551,15.4181,219300.0
2007-08-08 12:30:00,24.46,24.55,24.46,24.54,162600.0,15.4181,15.4748,15.4181,15.4685,162600.0
2007-08-08 13:00:00,24.54,24.58,24.48,24.54,148100.0,15.4685,15.4937,15.4307,15.4685,148100.0
2007-08-08 13:30:00,24.55,24.58,24.4,24.42,214600.0,15.4748,15.4937,15.3803,15.3929,214600.0
2007-08-08 14:00:00,24.42,24.49,24.28,24.36,227000.0,15.3929,15.437,15.3046,15.3551,227000.0
2007-08-08 14:30:00,24.36,24.36,24.04,24.06,434900.0,15.3551,15.3551,15.1533,15.1659,434900.0
2007-08-08 15:00:00,24.08,24.09,23.18,23.37,561100.0,15.1786,15.1849,14.6113,14.731,561100.0
2007-08-08 15:30:00,23.37,24.39,23.3,24.27,1102500.0,14.731,15.374,14.6869,15.2983,1102500.0
2007-08-09 09:30:00,23.84,23.87,23.14,23.63,513600.0,15.0273,15.0462,14.586,14.8949,513600.0
2007-08-09 10:00:00,23.63,23.95,23.59,23.65,287000.0,14.8949,15.0966,14.8697,14.9075,287000.0
2007-08-09 10:30:00,23.64,23.88,23.35,23.38,439800.0,14.9012,15.0525,14.7184,14.7373,439800.0
2007-08-09 11:00:00,23.37,23.52,23.32,23.32,246600.0,14.731,14.8256,14.6995,14.6995,246600.0
2007-08-09 11:30:00,23.33,23.36,22.69,22.72,255600.0,14.7058,14.7247,14.3024,14.3213,255600.0
2007-08-09 12:00:00,22.72,22.77,22.02,22.6,492900.0,14.3213,14.3528,13.8801,14.2457,492900.0
2007-08-09 12:30:00,22.59,22.59,22.26,22.27,153600.0,14.2394,14.2394,14.0313,14.0376,153600.0
2007-08-09 13:00:00,22.25,22.78,22.25,22.78,368800.0,14.025,14.3591,14.025,14.3591,368800.0
2007-08-09 13:30:00,22.79,23.29,22.79,23.28,240200.0,14.3654,14.6806,14.3654,14.6743,240200.0
2007-08-09 14:00:00,23.27,23.51,23.24,23.42,265300.0,14.668,14.8193,14.6491,14.7625,265300.0
2007-08-09 14:30:00,23.42,23.56,23.39,23.41,345300.0,14.7625,14.8508,14.7436,14.7562,345300.0
2007-08-09 15:00:00,23.39,23.55,23.24,23.5,321200.0,14.7436,14.8445,14.6491,14.813,321200.0
2007-08-09 15:30:00,23.5,23.51,23.08,23.28,570400.0,14.813,14.8193,14.5482,14.6743,570400.0
2007-08-10 09:30:00,23.15,23.62,22.75,23.22,199100.0,14.5923,14.8886,14.3402,14.6365,199100.0
2007-08-10 10:00:00,23.23,23.23,22.71,22.77,137100.0,14.6428,14.6428,14.315,14.3528,137100.0
2007-08-10 10:30:00,22.79,23.03,22.76,22.98,121200.0,14.3654,14.5167,14.3465,14.4852,121200.0
2007-08-10 11:00:00,23.01,23.83,22.99,23.62,189700.0,14.5041,15.021,14.4915,14.8886,189700.0
2007-08-10 11:30:00,23.62,23.72,23.33,23.67,115100.0,14.8886,14.9516,14.7058,14.9201,115100.0
2007-08-10 12:00:00,23.67,24.13,23.56,24.01,157600.0,14.9201,15.2101,14.8508,15.1344,157600.0
2007-08-10 12:30:00,24.04,24.06,23.64,23.81,147000.0,15.1533,15.1659,14.9012,15.0084,147000.0
2007-08-10 13:00:00,23.81,23.86,23.72,23.73,292800.0,15.0084,15.0399,14.9516,14.9579,292800.0
2007-08-10 13:30:00,23.74,23.78,23.37,23.44,142800.0,14.9642,14.9895,14.731,14.7751,142800.0
2007-08-10 14:00:00,23.45,23.53,23.38,23.49,137900.0,14.7814,14.8319,14.7373,14.8067,137900.0
2007-08-10 14:30:00,23.48,23.54,23.36,23.51,174100.0,14.8004,14.8382,14.7247,14.8193,174100.0
2007-08-10 15:00:00,23.51,23.96,23.49,23.8,132100.0,14.8193,15.1029,14.8067,15.0021,132100.0
2007-08-10 15:30:00,23.79,24.3,23.75,23.88,316500.0,14.9958,15.3172,14.9705,15.0525,316500.0
2007-08-13 09:30:00,24.32,25.24,24.13,24.74,264400.0,15.3298,15.9097,15.2101,15.5946,264400.0
2007-08-13 10:00:00,24.74,24.96,24.7,24.86,229700.0,15.5946,15.7333,15.5694,15.6702,229700.0
2007-08-13 10:30:00,24.86,25.0,24.84,24.89,150100.0,15.6702,15.7585,15.6576,15.6891,150100.0
2007-08-13 11:00:00,24.89,24.89,24.51,24.59,228600.0,15.6891,15.6891,15.4496,15.5,228600.0
2007-08-13 11:30:00,24.6,24.8,24.59,24.64,119100.0,15.5063,15.6324,15.5,15.5315,119100.0
2007-08-13 12:00:00,24.62,24.67,24.55,24.56,78100.0,15.5189,15.5505,15.4748,15.4811,78100.0
2007-08-13 12:30:00,24.55,24.56,24.45,24.46,98900.0,15.4748,15.4811,15.4118,15.4181,98900.0
2007-08-13 13:00:00,24.46,24.51,24.27,24.3,170800.0,15.4181,15.4496,15.2983,15.3172,170800.0
2007-08-13 13:30:00,24.3,24.32,24.14,24.23,99000.0,15.3172,15.3298,15.2164,15.2731,99000.0
2007-08-13 14:00:00,24.23,24.23,24.0,24.16,165500.0,15.2731,15.2731,15.1281,15.229,165500.0
2007-08-13 14:30:00,24.15,24.25,24.06,24.06,160300.0,15.2227,15.2857,15.1659,15.1659,160300.0
2007-08-13 15:00:00,24.07,24.17,24.01,24.14,195200.0,15.1723,15.2353,15.1344,15.2164,195200.0
2007-08-13 15:30:00,24.15,24.19,23.94,24.01,224100.0,15.2227,15.2479,15.0903,15.1344,224100.0
2007-08-14 09:30:00,24.34,24.66,24.15,24.46,176500.0,15.3424,15.5442,15.2227,15.4181,176500.0
2007-08-14 10:00:00,24.49,24.54,24.16,24.24,241500.0,15.437,15.4685,15.229,15.2794,241500.0
2007-08-14 10:30:00,24.24,24.37,24.15,24.21,120100.0,15.2794,15.3614,15.2227,15.2605,120100.0
2007-08-14 11:00:00,24.2,24.31,24.03,24.11,206400.0,15.2542,15.3235,15.147,15.1975,206400.0
2007-08-14 11:30:00,24.12,24.53,24.12,24.36,152100.0,15.2038,15.4622,15.2038,15.3551,152100.0
2007-08-14 12:00:00,24.39,24.41,24.32,24.36,147000.0,15.374,15.3866,15.3298,15.3551,147000.0
2007-08-14 12:30:00,24.37,24.43,24.34,24.41,83900.0,15.3614,15.3992,15.3424,15.3866,83900.0
2007-08-14 13:00:00,24.41,24.44,24.25,24.27,187000.0,15.3866,15.4055,15.2857,15.2983,187000.0
2007-08-14 13:30:00,24.27,24.38,24.13,24.16,296500.0,15.2983,15.3677,15.2101,15.229,296500.0
2007-08-14 14:00:00,24.17,24.28,24.13,24.22,161700.0,15.2353,15.3046,15.2101,15.2668,161700.0
2007-08-14 14:30:00,24.21,24.26,24.13,24.23,481300.0,15.2605,15.292,15.2101,15.2731,481300.0
2007-08-14 15:00:00,24.24,24.3,24.12,24.18,212700.0,15.2794,15.3172,15.2038,15.2416,212700.0
2007-08-14 15:30:00,24.18,24.2,23.84,23.92,356500.0,15.2416,15.2542,15.0273,15.0777,356500.0
2007-08-15 09:30:00,23.93,24.57,23.8,24.42,154600.0,15.084,15.4874,15.0021,15.3929,154600.0
2007-08-15 10:00:00,24.39,24.86,24.18,24.84,271300.0,15.374,15.6702,15.2416,15.6576,271300.0
2007-08-15 10:30:00,24.83,24.88,24.53,24.61,230200.0,15.6513,15.6828,15.4622,15.5126,230200.0
2007-08-15 11:00:00,24.62,24.69,24.53,24.57,184500.0,15.5189,15.5631,15.4622,15.4874,184500.0
2007-08-15 11:30:00,24.57,24.58,24.22,24.24,203800.0,15.4874,15.4937,15.2668,15.2794,203800.0
2007-08-15 12:00:00,24.24,24.41,24.16,24.41,157800.0,15.2794,15.3866,15.229,15.3866,157800.0
2007-08-15 12:30:00,24.42,24.49,24.33,24.42,87500.0,15.3929,15.437,15.3361,15.3929,87500.0
2007-08-15 13:00:00,24.41,24.51,24.4,24.45,181600.0,15.3866,15.4496,15.3803,15.4118,181600.0
2007-08-15 13:30:00,24.44,24.5,24.27,24.3,241200.0,15.4055,15.4433,15.2983,15.3172,241200.0
2007-08-15 14:00:00,24.29,24.32,23.98,24.03,176400.0,15.3109,15.3298,15.1155,15.147,176400.0
2007-08-15 14:30:00,24.04,24.07,23.63,23.79,234200.0,15.1533,15.1723,14.8949,14.9958,234200.0
2007-08-15 15:00:00,23.81,23.94,23.7,23.79,221900.0,15.0084,15.0903,14.939,14.9958,221900.0
2007-08-15 15:30:00,23.8,24.0,23.63,23.77,507400.0,15.0021,15.1281,14.8949,14.9832,507400.0
2007-08-16 09:30:00,23.83,24.63,23.3,23.9,218900.0,15.021,15.5252,14.6869,15.0651,218900.0
2007-08-16 10:00:00,23.9,24.07,23.67,23.76,178600.0,15.0651,15.1723,14.9201,14.9768,178600.0
2007-08-16 10:30:00,23.75,23.91,23.67,23.72,150000.0,14.9705,15.0714,14.9201,14.9516,150000.0
2007-08-16 11:00:00,23.72,24.02,23.58,23.7,115400.0,14.9516,15.1407,14.8634,14.939,115400.0
2007-08-16 11:30:00,23.72,23.94,23.69,23.82,131800.0,14.9516,15.0903,14.9327,15.0147,131800.0
2007-08-16 12:00:00,23.81,23.86,23.63,23.82,179300.0,15.0084,15.0399,14.8949,15.0147,179300.0
2007-08-16 12:30:00,23.8,23.83,23.4,23.42,201500.0,15.0021,15.021,14.7499,14.7625,201500.0
2007-08-16 13:00:00,23.42,23.51,23.35,23.46,294900.0,14.7625,14.8193,14.7184,14.7877,294900.0
2007-08-16 13:30:00,23.46,23.69,23.32,23.54,234700.0,14.7877,14.9327,14.6995,14.8382,234700.0
2007-08-16 14:00:00,23.54,23.85,23.46,23.49,197900.0,14.8382,15.0336,14.7877,14.8067,197900.0
2007-08-16 14:30:00,23.49,23.51,23.27,23.35,206700.0,14.8067,14.8193,14.668,14.7184,206700.0
2007-08-16 15:00:00,23.34,23.35,22.81,23.25,228800.0,14.7121,14.7184,14.378,14.6554,228800.0
2007-08-16 15:30:00,23.27,23.99,23.24,23.89,407500.0,14.668,15.1218,14.6491,15.0588,407500.0
2007-08-17 09:30:00,24.42,25.01,23.8,23.99,566500.0,15.3929,15.7648,15.0021,15.1218,566500.0
2007-08-17 10:00:00,23.99,24.31,23.85,23.92,228700.0,15.1218,15.3235,15.0336,15.0777,228700.0
2007-08-17 10:30:00,23.92,24.13,23.65,24.06,277700.0,15.0777,15.2101,14.9075,15.1659,277700.0
2007-08-17 11:00:00,24.08,24.16,23.93,24.03,348200.0,15.1786,15.229,15.084,15.147,348200.0
2007-08-17 11:30:00,24.05,24.54,24.03,24.16,200200.0,15.1596,15.4685,15.147,15.229,200200.0
2007-08-17 12:00:00,24.15,24.48,24.1,24.39,114400.0,15.2227,15.4307,15.1912,15.374,114400.0
2007-08-17 12:30:00,24.38,24.52,24.36,24.46,131300.0,15.3677,15.4559,15.3551,15.4181,131300.0
2007-08-17 13:00:00,24.45,24.72,24.45,24.52,129200.0,15.4118,15.582,15.4118,15.4559,129200.0
2007-08-17 13:30:00,24.51,24.59,24.37,24.41,73600.0,15.4496,15.5,15.3614,15.3866,73600.0
2007-08-17 14:00:00,24.39,24.47,24.31,24.4,149300.0,15.374,15.4244,15.3235,15.3803,149300.0
2007-08-17 14:30:00,24.41,24.5,24.32,24.45,177300.0,15.3866,15.4433,15.3298,15.4118,177300.0
2007-08-17 15:00:00,24.46,24.67,24.43,24.49,173700.0,15.4181,15.5505,15.3992,15.437,173700.0
2007-08-17 15:30:00,24.49,24.9,24.49,24.83,316900.0,15.437,15.6954,15.437,15.6513,316900.0
2007-08-20 09:30:00,24.78,24.97,24.3,24.5,177800.0,15.6198,15.7396,15.3172,15.4433,177800.0
2007-08-20 10:00:00,24.53,24.63,24.24,24.24,124000.0,15.4622,15.5252,15.2794,15.2794,124000.0
2007-08-20 10:30:00,24.26,24.37,24.14,24.32,178300.0,15.292,15.3614,15.2164,15.3298,178300.0
2007-08-20 11:00:00,24.33,24.67,24.18,24.66,148200.0,15.3361,15.5505,15.2416,15.5442,148200.0
2007-08-20 11:30:00,24.65,24.65,24.34,24.36,48700.0,15.5378,15.5378,15.3424,15.3551,48700.0
2007-08-20 12:00:00,24.35,24.42,24.31,24.36,80800.0,15.3487,15.3929,15.3235,15.3551,80800.0
2007-08-20 12:30:00,24.36,24.47,24.33,24.33,89900.0,15.3551,15.4244,15.3361,15.3361,89900.0
2007-08-20 13:00:00,24.34,24.46,24.31,24.35,102100.0,15.3424,15.4181,15.3235,15.3487,102100.0
2007-08-20 13:30:00,24.35,24.49,24.31,24.42,132200.0,15.3487,15.437,15.3235,15.3929,132200.0
2007-08-20 14:00:00,24.43,24.49,24.36,24.49,169700.0,15.3992,15.437,15.3551,15.437,169700.0
2007-08-20 14:30:00,24.5,24.76,24.45,24.76,112100.0,15.4433,15.6072,15.4118,15.6072,112100.0
2007-08-20 15:00:00,24.74,24.95,24.73,24.84,135400.0,15.5946,15.727,15.5883,15.6576,135400.0
2007-08-20 15:30:00,24.85,24.95,24.64,24.73,246400.0,15.6639,15.727,15.5315,15.5883,246400.0
2007-08-21 09:30:00,24.51,24.95,24.46,24.94,114400.0,15.4496,15.727,15.4181,15.7206,114400.0
2007-08-21 10:00:00,24.94,24.95,24.68,24.8,85500.0,15.7206,15.727,15.5568,15.6324,85500.0
2007-08-21 10:30:00,24.81,24.95,24.81,24.85,51300.0,15.6387,15.727,15.6387,15.6639,51300.0
2007-08-21 11:00:00,24.85,24.92,24.73,24.91,80500.0,15.6639,15.708,15.5883,15.7017,80500.0
2007-08-21 11:30:00,24.91,25.06,24.91,25.05,201300.0,15.7017,15.7963,15.7017,15.79,201300.0
2007-08-21 12:00:00,25.06,25.07,24.99,25.02,243500.0,15.7963,15.8026,15.7522,15.7711,243500.0
2007-08-21 12:30:00,25.02,25.02,24.76,24.9,70800.0,15.7711,15.7711,15.6072,15.6954,70800.0
2007-08-21 13:00:00,24.88,24.94,24.82,24.88,63900.0,15.6828,15.7206,15.645,15.6828,63900.0
2007-08-21 13:30:00,24.9,24.92,24.79,24.79,51400.0,15.6954,15.708,15.6261,15.6261,51400.0
2007-08-21 14:00:00,24.81,24.87,24.72,24.75,84300.0,15.6387,15.6765,15.582,15.6009,84300.0
2007-08-21 14:30:00,24.74,24.76,24.65,24.71,91700.0,15.5946,15.6072,15.5378,15.5757,91700.0
2007-08-21 15:00:00,24.72,24.79,24.65,24.71,122800.0,15.582,15.6261,15.5378,15.5757,122800.0
2007-08-21 15:30:00,24.71,24.82,24.68,24.8,159500.0,15.5757,15.645,15.5568,15.6324,159500.0
2007-08-22 09:30:00,25.07,25.13,24.9,24.95,334500.0,15.8026,15.8404,15.6954,15.727,334500.0
2007-08-22 10:00:00,24.94,25.1,24.83,24.97,318900.0,15.7206,15.8215,15.6513,15.7396,318900.0
2007-08-22 10:30:00,24.96,25.11,24.85,25.07,215400.0,15.7333,15.8278,15.6639,15.8026,215400.0
2007-08-22 11:00:00,25.08,25.1,25.0,25.0,103200.0,15.8089,15.8215,15.7585,15.7585,103200.0
2007-08-22 11:30:00,25.01,25.02,24.96,25.0,138800.0,15.7648,15.7711,15.7333,15.7585,138800.0
2007-08-22 12:00:00,24.99,25.05,24.97,25.01,194300.0,15.7522,15.79,15.7396,15.7648,194300.0
2007-08-22 12:30:00,25.01,25.09,24.91,25.06,123900.0,15.7648,15.8152,15.7017,15.7963,123900.0
2007-08-22 13:00:00,25.05,25.08,24.99,25.04,167800.0,15.79,15.8089,15.7522,15.7837,167800.0
2007-08-22 13:30:00,25.04,25.1,25.03,25.08,112900.0,15.7837,15.8215,15.7774,15.8089,112900.0
2007-08-22 14:00:00,25.07,25.08,24.96,24.97,162300.0,15.8026,15.8089,15.7333,15.7396,162300.0
2007-08-22 14:30:00,24.97,25.05,24.94,25.04,203800.0,15.7396,15.79,15.7206,15.7837,203800.0
2007-08-22 15:00:00,25.04,25.16,25.0,25.08,222600.0,15.7837,15.8593,15.7585,15.8089,222600.0
2007-08-22 15:30:00,25.1,25.15,25.0,25.04,296100.0,15.8215,15.853,15.7585,15.7837,296100.0
2007-08-23 09:30:00,25.08,25.19,24.83,24.94,154800.0,15.8089,15.8782,15.6513,15.7206,154800.0
2007-08-23 10:00:00,24.95,25.0,24.88,24.96,112800.0,15.727,15.7585,15.6828,15.7333,112800.0
2007-08-23 10:30:00,24.95,25.08,24.92,25.08,165400.0,15.727,15.8089,15.708,15.8089,165400.0
2007-08-23 11:00:00,25.08,25.09,24.91,24.96,160100.0,15.8089,15.8152,15.7017,15.7333,160100.0
2007-08-23 11:30:00,24.94,25.06,24.91,24.93,182100.0,15.7206,15.7963,15.7017,15.7143,182100.0
2007-08-23 12:00:00,24.94,25.0,24.84,24.87,193900.0,15.7206,15.7585,15.6576,15.6765,193900.0
2007-08-23 12:30:00,24.88,24.93,24.85,24.89,135700.0,15.6828,15.7143,15.6639,15.6891,135700.0
2007-08-23 13:00:00,24.89,24.98,24.87,24.9,151000.0,15.6891,15.7459,15.6765,15.6954,151000.0
2007-08-23 13:30:00,24.9,25.0,24.88,24.98,228300.0,15.6954,15.7585,15.6828,15.7459,228300.0
2007-08-23 14:00:00,24.99,25.0,24.9,24.94,237200.0,15.7522,15.7585,15.6954,15.7206,237200.0
2007-08-23 14:30:00,24.96,24.99,24.86,24.93,298300.0,15.7333,15.7522,15.6702,15.7143,298300.0
2007-08-23 15:00:00,24.93,25.0,24.84,24.94,339200.0,15.7143,15.7585,15.6576,15.7206,339200.0
2007-08-23 15:30:00,24.95,25.0,24.88,24.97,318000.0,15.727,15.7585,15.6828,15.7396,318000.0
2007-08-24 09:30:00,25.0,25.0,24.7,24.95,85400.0,15.7585,15.7585,15.5694,15.727,85400.0
2007-08-24 10:00:00,24.96,25.06,24.79,24.91,143500.0,15.7333,15.7963,15.6261,15.7017,143500.0
2007-08-24 10:30:00,24.91,24.98,24.84,24.98,92700.0,15.7017,15.7459,15.6576,15.7459,92700.0
2007-08-24 11:00:00,24.97,25.0,24.91,24.97,101600.0,15.7396,15.7585,15.7017,15.7396,101600.0
2007-08-24 11:30:00,24.98,24.99,24.93,24.96,56300.0,15.7459,15.7522,15.7143,15.7333,56300.0
2007-08-24 12:00:00,24.97,25.08,24.94,25.02,142400.0,15.7396,15.8089,15.7206,15.7711,142400.0
2007-08-24 12:30:00,25.02,25.08,24.98,24.98,55200.0,15.7711,15.8089,15.7459,15.7459,55200.0
2007-08-24 13:00:00,24.98,25.0,24.94,24.98,97300.0,15.7459,15.7585,15.7206,15.7459,97300.0
2007-08-24 13:30:00,24.96,25.0,24.93,24.97,57000.0,15.7333,15.7585,15.7143,15.7396,57000.0
2007-08-24 14:00:00,24.96,25.0,24.94,24.97,121900.0,15.7333,15.7585,15.7206,15.7396,121900.0
2007-08-24 14:30:00,24.96,25.03,24.9,25.0,119400.0,15.7333,15.7774,15.6954,15.7585,119400.0
2007-08-24 15:00:00,25.0,25.05,24.94,25.05,90300.0,15.7585,15.79,15.7206,15.79,90300.0
2007-08-24 15:30:00,25.05,25.32,25.05,25.24,154100.0,15.79,15.9602,15.79,15.9097,154100.0
2007-08-27 09:30:00,25.27,25.48,25.18,25.32,79900.0,15.9287,16.061,15.8719,15.9602,79900.0
2007-08-27 10:00:00,25.35,25.43,25.18,25.22,164400.0,15.9791,16.0295,15.8719,15.8971,164400.0
2007-08-27 10:30:00,25.21,25.23,25.07,25.19,104600.0,15.8908,15.9034,15.8026,15.8782,104600.0
2007-08-27 11:00:00,25.18,25.19,25.0,25.04,53700.0,15.8719,15.8782,15.7585,15.7837,53700.0
2007-08-27 11:30:00,25.02,25.11,25.01,25.08,40000.0,15.7711,15.8278,15.7648,15.8089,40000.0
2007-08-27 12:00:00,25.07,25.12,25.01,25.05,42600.0,15.8026,15.8341,15.7648,15.79,42600.0
2007-08-27 12:30:00,25.03,25.07,25.02,25.06,54200.0,15.7774,15.8026,15.7711,15.7963,54200.0
2007-08-27 13:00:00,25.06,25.16,25.05,25.06,42600.0,15.7963,15.8593,15.79,15.7963,42600.0
2007-08-27 13:30:00,25.06,25.07,24.95,24.97,98900.0,15.7963,15.8026,15.727,15.7396,98900.0
2007-08-27 14:00:00,24.96,25.03,24.96,25.0,242900.0,15.7333,15.7774,15.7333,15.7585,242900.0
2007-08-27 14:30:00,25.0,25.05,24.96,24.96,78000.0,15.7585,15.79,15.7333,15.7333,78000.0
2007-08-27 15:00:00,24.96,25.03,24.94,24.97,94100.0,15.7333,15.7774,15.7206,15.7396,94100.0
2007-08-27 15:30:00,24.97,25.02,24.9,24.92,191100.0,15.7396,15.7711,15.6954,15.708,191100.0
2007-08-28 09:30:00,24.84,24.9,24.44,24.53,164900.0,15.6576,15.6954,15.4055,15.4622,164900.0
2007-08-28 10:00:00,24.52,24.57,24.47,24.5,117700.0,15.4559,15.4874,15.4244,15.4433,117700.0
2007-08-28 10:30:00,24.5,24.54,24.49,24.5,119000.0,15.4433,15.4685,15.437,15.4433,119000.0
2007-08-28 11:00:00,24.5,24.51,24.42,24.49,102500.0,15.4433,15.4496,15.3929,15.437,102500.0
2007-08-28 11:30:00,24.48,24.5,24.17,24.21,147600.0,15.4307,15.4433,15.2353,15.2605,147600.0
2007-08-28 12:00:00,24.21,24.23,24.16,24.19,88200.0,15.2605,15.2731,15.229,15.2479,88200.0
2007-08-28 12:30:00,24.19,24.26,24.18,24.25,66800.0,15.2479,15.292,15.2416,15.2857,66800.0
2007-08-28 13:00:00,24.26,24.28,24.22,24.27,42400.0,15.292,15.3046,15.2668,15.2983,42400.0
2007-08-28 13:30:00,24.27,24.31,24.21,24.26,79500.0,15.2983,15.3235,15.2605,15.292,79500.0
2007-08-28 14:00:00,24.27,24.28,24.14,24.18,113000.0,15.2983,15.3046,15.2164,15.2416,113000.0
2007-08-28 14:30:00,24.17,24.17,24.07,24.1,94400.0,15.2353,15.2353,15.1723,15.1912,94400.0
2007-08-28 15:00:00,24.1,24.14,23.96,23.96,101500.0,15.1912,15.2164,15.1029,15.1029,101500.0
2007-08-28 15:30:00,23.98,23.98,23.69,23.75,324000.0,15.1155,15.1155,14.9327,14.9705,324000.0
2007-08-29 09:30:00,23.92,24.27,23.87,23.89,160600.0,15.0777,15.2983,15.0462,15.0588,160600.0
2007-08-29 10:00:00,23.88,23.92,23.81,23.88,67400.0,15.0525,15.0777,15.0084,15.0525,67400.0
2007-08-29 10:30:00,23.89,24.13,23.79,24.12,174700.0,15.0588,15.2101,14.9958,15.2038,174700.0
2007-08-29 11:00:00,24.11,24.3,24.1,24.21,104500.0,15.1975,15.3172,15.1912,15.2605,104500.0
2007-08-29 11:30:00,24.22,24.58,24.21,24.53,111300.0,15.2668,15.4937,15.2605,15.4622,111300.0
2007-08-29 12:00:00,24.53,24.57,24.39,24.39,92900.0,15.4622,15.4874,15.374,15.374,92900.0
2007-08-29 12:30:00,24.38,24.41,24.28,24.3,47600.0,15.3677,15.3866,15.3046,15.3172,47600.0
2007-08-29 13:00:00,24.3,24.36,24.17,24.17,49000.0,15.3172,15.3551,15.2353,15.2353,49000.0
2007-08-29 13:30:00,24.17,24.22,24.1,24.2,72500.0,15.2353,15.2668,15.1912,15.2542,72500.0
2007-08-29 14:00:00,24.21,24.36,24.21,24.34,101300.0,15.2605,15.3551,15.2605,15.3424,101300.0
2007-08-29 14:30:00,24.34,24.45,24.31,24.34,65600.0,15.3424,15.4118,15.3235,15.3424,65600.0
2007-08-29 15:00:00,24.35,24.52,24.34,24.51,90200.0,15.3487,15.4559,15.3424,15.4496,90200.0
2007-08-29 15:30:00,24.51,24.79,24.5,24.71,275500.0,15.4496,15.6261,15.4433,15.5757,275500.0
2007-08-30 09:30:00,24.5,24.56,24.17,24.32,165100.0,15.4433,15.4811,15.2353,15.3298,165100.0
2007-08-30 10:00:00,24.31,24.48,24.24,24.37,109000.0,15.3235,15.4307,15.2794,15.3614,109000.0
2007-08-30 10:30:00,24.35,24.43,24.21,24.3,136600.0,15.3487,15.3992,15.2605,15.3172,136600.0
2007-08-30 11:00:00,24.3,24.58,24.28,24.45,227900.0,15.3172,15.4937,15.3046,15.4118,227900.0
2007-08-30 11:30:00,24.46,24.54,24.43,24.5,80900.0,15.4181,15.4685,15.3992,15.4433,80900.0
2007-08-30 12:00:00,24.49,24.5,24.3,24.44,96400.0,15.437,15.4433,15.3172,15.4055,96400.0
2007-08-30 12:30:00,24.45,24.63,24.39,24.61,107500.0,15.4118,15.5252,15.374,15.5126,107500.0
2007-08-30 13:00:00,24.62,24.66,24.53,24.55,52300.0,15.5189,15.5442,15.4622,15.4748,52300.0
2007-08-30 13:30:00,24.55,24.57,24.44,24.57,95600.0,15.4748,15.4874,15.4055,15.4874,95600.0
2007-08-30 14:00:00,24.57,24.62,24.45,24.51,91300.0,15.4874,15.5189,15.4118,15.4496,91300.0
2007-08-30 14:30:00,24.51,24.51,24.31,24.36,115400.0,15.4496,15.4496,15.3235,15.3551,115400.0
2007-08-30 15:00:00,24.36,24.51,24.35,24.45,120700.0,15.3551,15.4496,15.3487,15.4118,120700.0
2007-08-30 15:30:00,24.45,24.47,24.31,24.36,148200.0,15.4118,15.4244,15.3235,15.3551,148200.0
2007-08-31 09:30:00,24.74,24.84,24.56,24.58,104200.0,15.5946,15.6576,15.4811,15.4937,104200.0
2007-08-31 10:00:00,24.58,24.7,24.38,24.5,149400.0,15.4937,15.5694,15.3677,15.4433,149400.0
2007-08-31 10:30:00,24.5,24.52,24.35,24.36,115200.0,15.4433,15.4559,15.3487,15.3551,115200.0
2007-08-31 11:00:00,24.37,24.41,24.27,24.31,165100.0,15.3614,15.3866,15.2983,15.3235,165100.0
2007-08-31 11:30:00,24.32,24.65,24.32,24.64,141300.0,15.3298,15.5378,15.3298,15.5315,141300.0
2007-08-31 12:00:00,24.63,24.74,24.6,24.68,83100.0,15.5252,15.5946,15.5063,15.5568,83100.0
2007-08-31 12:30:00,24.68,24.82,24.68,24.74,148000.0,15.5568,15.645,15.5568,15.5946,148000.0
2007-08-31 13:00:00,24.74,24.74,24.6,24.61,75100.0,15.5946,15.5946,15.5063,15.5126,75100.0
2007-08-31 13:30:00,24.61,24.61,24.47,24.56,70800.0,15.5126,15.5126,15.4244,15.4811,70800.0
2007-08-31 14:00:00,24.56,24.65,24.48,24.51,74700.0,15.4811,15.5378,15.4307,15.4496,74700.0
2007-08-31 14:30:00,24.5,24.54,24.45,24.47,77700.0,15.4433,15.4685,15.4118,15.4244,77700.0
2007-08-31 15:00:00,24.47,24.61,24.46,24.59,91700.0,15.4244,15.5126,15.4181,15.5,91700.0
2007-08-31 15:30:00,24.6,24.67,24.47,24.47,236100.0,15.5063,15.5505,15.4244,15.4244,236100.0
2007-09-04 09:30:00,24.57,24.74,24.35,24.65,144000.0,15.4874,15.5946,15.3487,15.5378,144000.0
2007-09-04 10:00:00,24.65,24.76,24.58,24.73,87600.0,15.5378,15.6072,15.4937,15.5883,87600.0
2007-09-04 10:30:00,24.73,24.81,24.73,24.75,92400.0,15.5883,15.6387,15.5883,15.6009,92400.0
2007-09-04 11:00:00,24.76,24.78,24.7,24.74,59900.0,15.6072,15.6198,15.5694,15.5946,59900.0
2007-09-04 11:30:00,24.73,24.78,24.72,24.75,85700.0,15.5883,15.6198,15.582,15.6009,85700.0
2007-09-04 12:00:00,24.73,24.76,24.66,24.73,109500.0,15.5883,15.6072,15.5442,15.5883,109500.0
2007-09-04 12:30:00,24.73,24.78,24.71,24.72,70900.0,15.5883,15.6198,15.5757,15.582,70900.0
2007-09-04 13:00:00,24.71,24.81,24.71,24.79,85200.0,15.5757,15.6387,15.5757,15.6261,85200.0
2007-09-04 13:30:00,24.78,24.86,24.77,24.84,83400.0,15.6198,15.6702,15.6135,15.6576,83400.0
2007-09-04 14:00:00,24.84,24.87,24.78,24.83,90300.0,15.6576,15.6765,15.6198,15.6513,90300.0
2007-09-04 14:30:00,24.85,24.91,24.85,24.88,94800.0,15.6639,15.7017,15.6639,15.6828,94800.0
2007-09-04 15:00:00,24.89,25.0,24.86,25.0,132300.0,15.6891,15.7585,15.6702,15.7585,132300.0
2007-09-04 15:30:00,25.0,25.06,24.87,24.93,390200.0,15.7585,15.7963,15.6765,15.7143,390200.0
2007-09-05 09:30:00,24.68,24.81,24.46,24.5,104900.0,15.5568,15.6387,15.4181,15.4433,104900.0
2007-09-05 10:00:00,24.5,24.56,24.43,24.53,193600.0,15.4433,15.4811,15.3992,15.4622,193600.0
2007-09-05 10:30:00,24.53,24.64,24.53,24.54,138500.0,15.4622,15.5315,15.4622,15.4685,138500.0
2007-09-05 11:00:00,24.54,24.63,24.46,24.55,80300.0,15.4685,15.5252,15.4181,15.4748,80300.0
2007-09-05 11:30:00,24.57,24.7,24.52,24.7,128800.0,15.4874,15.5694,15.4559,15.5694,128800.0
2007-09-05 12:00:00,24.7,24.82,24.63,24.82,99200.0,15.5694,15.645,15.5252,15.645,99200.0
2007-09-05 12:30:00,24.82,24.91,24.75,24.77,365900.0,15.645,15.7017,15.6009,15.6135,365900.0
2007-09-05 13:00:00,24.76,24.88,24.74,24.77,140500.0,15.6072,15.6828,15.5946,15.6135,140500.0
2007-09-05 13:30:00,24.77,24.8,24.73,24.75,84600.0,15.6135,15.6324,15.5883,15.6009,84600.0
2007-09-05 14:00:00,24.76,24.81,24.68,24.71,395100.0,15.6072,15.6387,15.5568,15.5757,395100.0
2007-09-05 14:30:00,24.71,24.83,24.69,24.81,123200.0,15.5757,15.6513,15.5631,15.6387,123200.0
2007-09-05 15:00:00,24.8,24.84,24.75,24.79,71100.0,15.6324,15.6576,15.6009,15.6261,71100.0
2007-09-05 15:30:00,24.78,24.87,24.72,24.75,379400.0,15.6198,15.6765,15.582,15.6009,379400.0
2007-09-06 09:30:00,24.77,25.54,24.7,24.74,108800.0,15.6135,16.0988,15.5694,15.5946,108800.0
2007-09-06 10:00:00,24.74,24.78,24.5,24.53,91800.0,15.5946,15.6198,15.4433,15.4622,91800.0
2007-09-06 10:30:00,24.53,24.65,24.51,24.61,56100.0,15.4622,15.5378,15.4496,15.5126,56100.0
2007-09-06 11:00:00,24.62,24.62,24.5,24.57,89300.0,15.5189,15.5189,15.4433,15.4874,89300.0
2007-09-06 11:30:00,24.59,24.66,24.55,24.58,74000.0,15.5,15.5442,15.4748,15.4937,74000.0
2007-09-06 12:00:00,24.57,24.62,24.5,24.54,50600.0,15.4874,15.5189,15.4433,15.4685,50600.0
2007-09-06 12:30:00,24.55,24.56,24.43,24.44,71800.0,15.4748,15.4811,15.3992,15.4055,71800.0
2007-09-06 13:00:00,24.45,24.47,24.36,24.38,66700.0,15.4118,15.4244,15.3551,15.3677,66700.0
2007-09-06 13:30:00,24.37,24.42,24.34,24.4,57700.0,15.3614,15.3929,15.3424,15.3803,57700.0
2007-09-06 14:00:00,24.4,24.43,24.35,24.37,75600.0,15.3803,15.3992,15.3487,15.3614,75600.0
2007-09-06 14:30:00,24.36,24.41,24.33,24.35,69500.0,15.3551,15.3866,15.3361,15.3487,69500.0
2007-09-06 15:00:00,24.35,24.41,24.28,24.32,103400.0,15.3487,15.3866,15.3046,15.3298,103400.0
2007-09-06 15:30:00,24.3,24.41,24.29,24.38,114800.0,15.3172,15.3866,15.3109,15.3677,114800.0
2007-09-07 09:30:00,24.09,24.2,23.9,23.9,97100.0,15.1849,15.2542,15.0651,15.0651,97100.0
2007-09-07 10:00:00,23.92,24.1,23.9,24.08,91200.0,15.0777,15.1912,15.0651,15.1786,91200.0
2007-09-07 10:30:00,24.05,24.17,24.0,24.15,108000.0,15.1596,15.2353,15.1281,15.2227,108000.0
2007-09-07 11:00:00,24.14,24.22,24.1,24.11,80000.0,15.2164,15.2668,15.1912,15.1975,80000.0
2007-09-07 11:30:00,24.1,24.27,24.1,24.26,128300.0,15.1912,15.2983,15.1912,15.292,128300.0
2007-09-07 12:00:00,24.25,24.26,24.12,24.19,46600.0,15.2857,15.292,15.2038,15.2479,46600.0
2007-09-07 12:30:00,24.2,24.25,24.14,24.23,67200.0,15.2542,15.2857,15.2164,15.2731,67200.0
2007-09-07 13:00:00,24.23,24.42,24.2,24.38,87900.0,15.2731,15.3929,15.2542,15.3677,87900.0
2007-09-07 13:30:00,24.38,24.41,24.22,24.22,90700.0,15.3677,15.3866,15.2668,15.2668,90700.0
2007-09-07 14:00:00,24.23,24.25,24.12,24.16,103700.0,15.2731,15.2857,15.2038,15.229,103700.0
2007-09-07 14:30:00,24.15,24.19,23.99,24.02,91200.0,15.2227,15.2479,15.1218,15.1407,91200.0
2007-09-07 15:00:00,24.01,24.23,24.01,24.04,133700.0,15.1344,15.2731,15.1344,15.1533,133700.0
2007-09-07 15:30:00,24.05,24.14,23.99,24.06,198100.0,15.1596,15.2164,15.1218,15.1659,198100.0
2007-09-10 09:30:00,24.2,24.23,23.95,23.99,112200.0,15.2542,15.2731,15.0966,15.1218,112200.0
2007-09-10 10:00:00,23.97,24.01,23.79,23.79,114200.0,15.1092,15.1344,14.9958,14.9958,114200.0
2007-09-10 10:30:00,23.79,23.81,23.63,23.68,85200.0,14.9958,15.0084,14.8949,14.9264,85200.0
2007-09-10 11:00:00,23.68,23.8,23.61,23.75,87400.0,14.9264,15.0021,14.8823,14.9705,87400.0
2007-09-10 11:30:00,23.77,23.85,23.74,23.79,81000.0,14.9832,15.0336,14.9642,14.9958,81000.0
2007-09-10 12:00:00,23.79,23.92,23.75,23.89,89400.0,14.9958,15.0777,14.9705,15.0588,89400.0
2007-09-10 12:30:00,23.88,23.93,23.83,23.9,63700.0,15.0525,15.084,15.021,15.0651,63700.0
2007-09-10 13:00:00,23.89,24.0,23.87,23.99,63700.0,15.0588,15.1281,15.0462,15.1218,63700.0
2007-09-10 13:30:00,23.99,24.06,23.94,23.94,108700.0,15.1218,15.1659,15.0903,15.0903,108700.0
2007-09-10 14:00:00,23.94,24.06,23.86,24.06,79500.0,15.0903,15.1659,15.0399,15.1659,79500.0
2007-09-10 14:30:00,24.05,24.14,24.01,24.13,155600.0,15.1596,15.2164,15.1344,15.2101,155600.0
2007-09-10 15:00:00,24.12,24.33,24.07,24.2,285300.0,15.2038,15.3361,15.1723,15.2542,285300.0
2007-09-10 15:30:00,24.22,24.24,24.0,24.01,266500.0,15.2668,15.2794,15.1281,15.1344,266500.0
2007-09-11 09:30:00,24.34,24.37,23.96,24.19,148600.0,15.3424,15.3614,15.1029,15.2479,148600.0
2007-09-11 10:00:00,24.2,24.22,24.04,24.2,103200.0,15.2542,15.2668,15.1533,15.2542,103200.0
2007-09-11 10:30:00,24.2,24.22,24.12,24.14,102300.0,15.2542,15.2668,15.2038,15.2164,102300.0
2007-09-11 11:00:00,24.14,24.14,24.0,24.04,53400.0,15.2164,15.2164,15.1281,15.1533,53400.0
2007-09-11 11:30:00,24.04,24.05,23.89,23.89,98200.0,15.1533,15.1596,15.0588,15.0588,98200.0
2007-09-11 12:00:00,23.91,24.02,23.87,24.01,67700.0,15.0714,15.1407,15.0462,15.1344,67700.0
2007-09-11 12:30:00,24.0,24.11,23.98,24.05,369800.0,15.1281,15.1975,15.1155,15.1596,369800.0
2007-09-11 13:00:00,24.04,24.07,23.9,24.0,104400.0,15.1533,15.1723,15.0651,15.1281,104400.0
2007-09-11 13:30:00,24.0,24.06,23.94,24.05,103000.0,15.1281,15.1659,15.0903,15.1596,103000.0
2007-09-11 14:00:00,24.03,24.2,24.02,24.15,128500.0,15.147,15.2542,15.1407,15.2227,128500.0
2007-09-11 14:30:00,24.16,24.16,24.04,24.07,56500.0,15.229,15.229,15.1533,15.1723,56500.0
2007-09-11 15:00:00,24.07,24.15,24.05,24.15,95300.0,15.1723,15.2227,15.1596,15.2227,95300.0
2007-09-11 15:30:00,24.16,24.19,23.98,24.13,184800.0,15.229,15.2479,15.1155,15.2101,184800.0
2007-09-12 09:30:00,24.1,24.21,23.88,24.04,67500.0,15.1912,15.2605,15.0525,15.1533,67500.0
2007-09-12 10:00:00,24.05,24.08,23.96,24.04,75000.0,15.1596,15.1786,15.1029,15.1533,75000.0
2007-09-12 10:30:00,24.03,24.19,23.99,24.03,170000.0,15.147,15.2479,15.1218,15.147,170000.0
2007-09-12 11:00:00,24.03,24.15,24.0,24.02,97600.0,15.147,15.2227,15.1281,15.1407,97600.0
2007-09-12 11:30:00,24.02,24.06,23.94,23.97,302200.0,15.1407,15.1659,15.0903,15.1092,302200.0
2007-09-12 12:00:00,23.96,24.02,23.86,23.9,98200.0,15.1029,15.1407,15.0399,15.0651,98200.0
2007-09-12 12:30:00,23.89,23.95,23.86,23.9,106300.0,15.0588,15.0966,15.0399,15.0651,106300.0
2007-09-12 13:00:00,23.9,23.9,23.83,23.88,113500.0,15.0651,15.0651,15.021,15.0525,113500.0
2007-09-12 13:30:00,23.89,23.95,23.85,23.91,131000.0,15.0588,15.0966,15.0336,15.0714,131000.0
2007-09-12 14:00:00,23.91,23.96,23.87,23.94,156300.0,15.0714,15.1029,15.0462,15.0903,156300.0
2007-09-12 14:30:00,23.96,23.98,23.89,23.91,139100.0,15.1029,15.1155,15.0588,15.0714,139100.0
2007-09-12 15:00:00,23.91,23.92,23.87,23.88,377200.0,15.0714,15.0777,15.0462,15.0525,377200.0
2007-09-12 15:30:00,23.88,23.95,23.84,23.95,410900.0,15.0525,15.0966,15.0273,15.0966,410900.0
2007-09-13 09:30:00,24.0,24.09,23.92,24.0,99800.0,15.1281,15.1849,15.0777,15.1281,99800.0
2007-09-13 10:00:00,24.0,24.06,23.94,24.02,144100.0,15.1281,15.1659,15.0903,15.1407,144100.0
2007-09-13 10:30:00,24.01,24.06,23.99,24.01,289000.0,15.1344,15.1659,15.1218,15.1344,289000.0
2007-09-13 11:00:00,24.01,24.02,23.98,24.01,84000.0,15.1344,15.1407,15.1155,15.1344,84000.0
2007-09-13 11:30:00,24.0,24.01,23.96,24.0,45800.0,15.1281,15.1344,15.1029,15.1281,45800.0
2007-09-13 12:00:00,24.0,24.0,23.93,23.98,40900.0,15.1281,15.1281,15.084,15.1155,40900.0
2007-09-13 12:30:00,23.98,23.99,23.92,23.95,40600.0,15.1155,15.1218,15.0777,15.0966,40600.0
2007-09-13 13:00:00,23.96,24.02,23.95,23.98,77300.0,15.1029,15.1407,15.0966,15.1155,77300.0
2007-09-13 13:30:00,23.98,23.99,23.95,23.96,30500.0,15.1155,15.1218,15.0966,15.1029,30500.0
2007-09-13 14:00:00,23.97,23.98,23.84,23.84,116300.0,15.1092,15.1155,15.0273,15.0273,116300.0
2007-09-13 14:30:00,23.85,23.9,23.84,23.89,91900.0,15.0336,15.0651,15.0273,15.0588,91900.0
2007-09-13 15:00:00,23.89,23.93,23.8,23.85,244400.0,15.0588,15.084,15.0021,15.0336,244400.0
2007-09-13 15:30:00,23.85,23.9,23.73,23.89,236700.0,15.0336,15.0651,14.9579,15.0588,236700.0
2007-09-14 09:30:00,23.71,23.77,23.6,23.62,81100.0,14.9453,14.9832,14.876,14.8886,81100.0
2007-09-14 10:00:00,23.62,23.67,23.55,23.58,80700.0,14.8886,14.9201,14.8445,14.8634,80700.0
2007-09-14 10:30:00,23.58,23.69,23.58,23.67,55300.0,14.8634,14.9327,14.8634,14.9201,55300.0
2007-09-14 11:00:00,23.67,23.71,23.64,23.7,72700.0,14.9201,14.9453,14.9012,14.939,72700.0
2007-09-14 11:30:00,23.7,23.85,23.7,23.85,77000.0,14.939,15.0336,14.939,15.0336,77000.0
2007-09-14 12:00:00,23.85,23.91,23.85,23.86,36500.0,15.0336,15.0714,15.0336,15.0399,36500.0
2007-09-14 12:30:00,23.85,23.87,23.81,23.83,40600.0,15.0336,15.0462,15.0084,15.021,40600.0
2007-09-14 13:00:00,23.82,23.9,23.82,23.9,53700.0,15.0147,15.0651,15.0147,15.0651,53700.0
2007-09-14 13:30:00,23.9,23.94,23.85,23.94,45800.0,15.0651,15.0903,15.0336,15.0903,45800.0
2007-09-14 14:00:00,23.94,23.94,23.85,23.87,50300.0,15.0903,15.0903,15.0336,15.0462,50300.0
2007-09-14 14:30:00,23.87,23.9,23.76,23.8,73800.0,15.0462,15.0651,14.9768,15.0021,73800.0
2007-09-14 15:00:00,23.81,23.81,23.73,23.78,116400.0,15.0084,15.0084,14.9579,14.9895,116400.0
2007-09-14 15:30:00,23.78,23.85,23.75,23.81,169800.0,14.9895,15.0336,14.9705,15.0084,169800.0
2007-09-17 09:30:00,23.71,23.75,23.51,23.6,73500.0,14.9453,14.9705,14.8193,14.876,73500.0
2007-09-17 10:00:00,23.61,23.68,23.57,23.62,92200.0,14.8823,14.9264,14.8571,14.8886,92200.0
2007-09-17 10:30:00,23.62,23.67,23.55,23.67,79500.0,14.8886,14.9201,14.8445,14.9201,79500.0
2007-09-17 11:00:00,23.66,23.67,23.58,23.59,62700.0,14.9138,14.9201,14.8634,14.8697,62700.0
2007-09-17 11:30:00,23.6,23.64,23.53,23.53,38000.0,14.876,14.9012,14.8319,14.8319,38000.0
2007-09-17 12:00:00,23.53,23.55,23.47,23.53,55200.0,14.8319,14.8445,14.794,14.8319,55200.0
2007-09-17 12:30:00,23.53,23.62,23.52,23.61,34900.0,14.8319,14.8886,14.8256,14.8823,34900.0
2007-09-17 13:00:00,23.62,23.64,23.58,23.6,28900.0,14.8886,14.9012,14.8634,14.876,28900.0
2007-09-17 13:30:00,23.59,23.6,23.54,23.55,31100.0,14.8697,14.876,14.8382,14.8445,31100.0
2007-09-17 14:00:00,23.57,23.63,23.55,23.62,43200.0,14.8571,14.8949,14.8445,14.8886,43200.0
2007-09-17 14:30:00,23.61,23.68,23.6,23.62,49600.0,14.8823,14.9264,14.876,14.8886,49600.0
2007-09-17 15:00:00,23.63,23.76,23.63,23.71,64400.0,14.8949,14.9768,14.8949,14.9453,64400.0
2007-09-17 15:30:00,23.7,23.74,23.65,23.67,132500.0,14.939,14.9642,14.9075,14.9201,132500.0
2007-09-18 09:30:00,23.89,24.02,23.85,23.9,73500.0,15.0588,15.1407,15.0336,15.0651,73500.0
2007-09-18 10:00:00,23.9,23.96,23.86,23.95,80800.0,15.0651,15.1029,15.0399,15.0966,80800.0
2007-09-18 10:30:00,23.96,24.07,23.95,24.0,388000.0,15.1029,15.1723,15.0966,15.1281,388000.0
2007-09-18 11:00:00,24.01,24.17,23.98,24.04,178000.0,15.1344,15.2353,15.1155,15.1533,178000.0
2007-09-18 11:30:00,24.05,24.08,23.96,23.96,100700.0,15.1596,15.1786,15.1029,15.1029,100700.0
2007-09-18 12:00:00,23.97,24.02,23.97,24.0,45200.0,15.1092,15.1407,15.1092,15.1281,45200.0
2007-09-18 12:30:00,24.01,24.02,23.98,23.98,59800.0,15.1344,15.1407,15.1155,15.1155,59800.0
2007-09-18 13:00:00,23.97,24.02,23.94,23.99,38300.0,15.1092,15.1407,15.0903,15.1218,38300.0
2007-09-18 13:30:00,23.99,24.0,23.95,24.0,28000.0,15.1218,15.1281,15.0966,15.1281,28000.0
2007-09-18 14:00:00,24.0,24.37,23.98,24.26,172700.0,15.1281,15.3614,15.1155,15.292,172700.0
2007-09-18 14:30:00,24.26,24.33,24.23,24.27,343100.0,15.292,15.3361,15.2731,15.2983,343100.0
2007-09-18 15:00:00,24.26,24.48,24.2,24.43,290800.0,15.292,15.4307,15.2542,15.3992,290800.0
2007-09-18 15:30:00,24.44,24.54,24.42,24.5,439800.0,15.4055,15.4685,15.3929,15.4433,439800.0
2007-09-19 09:30:00,24.68,25.02,24.51,24.83,375100.0,15.5568,15.7711,15.4496,15.6513,375100.0
2007-09-19 10:00:00,24.82,24.92,24.78,24.85,372800.0,15.645,15.708,15.6198,15.6639,372800.0
2007-09-19 10:30:00,24.86,24.89,24.81,24.86,186600.0,15.6702,15.6891,15.6387,15.6702,186600.0
2007-09-19 11:00:00,24.85,24.88,24.83,24.83,269300.0,15.6639,15.6828,15.6513,15.6513,269300.0
2007-09-19 11:30:00,24.83,24.86,24.76,24.86,181600.0,15.6513,15.6702,15.6072,15.6702,181600.0
2007-09-19 12:00:00,24.86,24.86,24.82,24.84,98300.0,15.6702,15.6702,15.645,15.6576,98300.0
2007-09-19 12:30:00,24.84,24.88,24.8,24.85,263100.0,15.6576,15.6828,15.6324,15.6639,263100.0
2007-09-19 13:00:00,24.84,24.85,24.8,24.83,141400.0,15.6576,15.6639,15.6324,15.6513,141400.0
2007-09-19 13:30:00,24.83,24.86,24.8,24.84,335300.0,15.6513,15.6702,15.6324,15.6576,335300.0
2007-09-19 14:00:00,24.83,24.85,24.64,24.7,209600.0,15.6513,15.6639,15.5315,15.5694,209600.0
2007-09-19 14:30:00,24.71,24.83,24.63,24.79,109600.0,15.5757,15.6513,15.5252,15.6261,109600.0
2007-09-19 15:00:00,24.78,24.85,24.69,24.73,189900.0,15.6198,15.6639,15.5631,15.5883,189900.0
2007-09-19 15:30:00,24.74,24.8,24.65,24.78,292200.0,15.5946,15.6324,15.5378,15.6198,292200.0
2007-09-20 09:30:00,24.86,24.86,24.39,24.58,82700.0,15.6702,15.6702,15.374,15.4937,82700.0
2007-09-20 10:00:00,24.59,24.64,24.51,24.54,125800.0,15.5,15.5315,15.4496,15.4685,125800.0
2007-09-20 10:30:00,24.54,24.61,24.49,24.49,198500.0,15.4685,15.5126,15.437,15.437,198500.0
2007-09-20 11:00:00,24.51,24.61,24.49,24.55,60600.0,15.4496,15.5126,15.437,15.4748,60600.0
2007-09-20 11:30:00,24.58,24.59,24.53,24.54,69700.0,15.4937,15.5,15.4622,15.4685,69700.0
2007-09-20 12:00:00,24.55,24.63,24.51,24.51,251000.0,15.4748,15.5252,15.4496,15.4496,251000.0
2007-09-20 12:30:00,24.5,24.54,24.44,24.53,90500.0,15.4433,15.4685,15.4055,15.4622,90500.0
2007-09-20 13:00:00,24.52,24.6,24.48,24.5,39900.0,15.4559,15.5063,15.4307,15.4433,39900.0
2007-09-20 13:30:00,24.51,24.59,24.5,24.59,89400.0,15.4496,15.5,15.4433,15.5,89400.0
2007-09-20 14:00:00,24.58,24.59,24.45,24.46,117900.0,15.4937,15.5,15.4118,15.4181,117900.0
2007-09-20 14:30:00,24.45,24.47,24.36,24.42,71600.0,15.4118,15.4244,15.3551,15.3929,71600.0
2007-09-20 15:00:00,24.42,24.47,24.32,24.44,86600.0,15.3929,15.4244,15.3298,15.4055,86600.0
2007-09-20 15:30:00,24.43,24.51,24.31,24.37,255600.0,15.3992,15.4496,15.3235,15.3614,255600.0
2007-09-21 09:30:00,24.35,24.81,24.24,24.24,913500.0,15.3487,15.6387,15.2794,15.2794,913500.0
2007-09-21 10:00:00,24.26,24.6,24.25,24.45,169100.0,15.292,15.5063,15.2857,15.4118,169100.0
2007-09-21 10:30:00,24.45,24.5,24.37,24.39,213800.0,15.4118,15.4433,15.3614,15.374,213800.0
2007-09-21 11:00:00,24.39,24.44,24.39,24.43,91300.0,15.374,15.4055,15.374,15.3992,91300.0
2007-09-21 11:30:00,24.43,24.51,24.42,24.49,174200.0,15.3992,15.4496,15.3929,15.437,174200.0
2007-09-21 12:00:00,24.5,24.5,24.37,24.38,109300.0,15.4433,15.4433,15.3614,15.3677,109300.0
2007-09-21 12:30:00,24.38,24.45,24.38,24.42,178200.0,15.3677,15.4118,15.3677,15.3929,178200.0
2007-09-21 13:00:00,24.42,24.47,24.4,24.41,93500.0,15.3929,15.4244,15.3803,15.3866,93500.0
2007-09-21 13:30:00,24.41,24.49,24.33,24.48,81500.0,15.3866,15.437,15.3361,15.4307,81500.0
2007-09-21 14:00:00,24.48,24.51,24.44,24.47,274000.0,15.4307,15.4496,15.4055,15.4244,274000.0
2007-09-21 14:30:00,24.47,24.52,24.41,24.46,169000.0,15.4244,15.4559,15.3866,15.4181,169000.0
2007-09-21 15:00:00,24.45,24.49,24.42,24.46,118800.0,15.4118,15.437,15.3929,15.4181,118800.0
2007-09-21 15:30:00,24.48,24.51,24.44,24.44,337400.0,15.4307,15.4496,15.4055,15.4055,337400.0
2007-09-24 09:30:00,24.39,24.51,24.33,24.44,138000.0,15.374,15.4496,15.3361,15.4055,138000.0
2007-09-24 10:00:00,24.46,24.46,24.37,24.45,148000.0,15.4181,15.4181,15.3614,15.4118,148000.0
2007-09-24 10:30:00,24.45,24.49,24.33,24.42,225400.0,15.4118,15.437,15.3361,15.3929,225400.0
2007-09-24 11:00:00,24.42,24.42,24.35,24.41,83400.0,15.3929,15.3929,15.3487,15.3866,83400.0
2007-09-24 11:30:00,24.39,24.42,24.31,24.32,82000.0,15.374,15.3929,15.3235,15.3298,82000.0
2007-09-24 12:00:00,24.33,24.35,24.21,24.34,129600.0,15.3361,15.3487,15.2605,15.3424,129600.0
2007-09-24 12:30:00,24.34,24.35,24.28,24.3,73800.0,15.3424,15.3487,15.3046,15.3172,73800.0
2007-09-24 13:00:00,24.3,24.31,24.22,24.23,58800.0,15.3172,15.3235,15.2668,15.2731,58800.0
2007-09-24 13:30:00,24.24,24.31,24.17,24.27,117100.0,15.2794,15.3235,15.2353,15.2983,117100.0
2007-09-24 14:00:00,24.26,24.33,24.25,24.29,114000.0,15.292,15.3361,15.2857,15.3109,114000.0
2007-09-24 14:30:00,24.28,24.35,24.26,24.34,112700.0,15.3046,15.3487,15.292,15.3424,112700.0
2007-09-24 15:00:00,24.34,24.43,24.27,24.38,242200.0,15.3424,15.3992,15.2983,15.3677,242200.0
2007-09-24 15:30:00,24.38,24.38,24.17,24.19,187300.0,15.3677,15.3677,15.2353,15.2479,187300.0
2007-09-25 09:30:00,23.65,24.25,23.46,24.14,86500.0,14.9075,15.2857,14.7877,15.2164,86500.0
2007-09-25 10:00:00,24.14,24.15,23.95,23.99,174600.0,15.2164,15.2227,15.0966,15.1218,174600.0
2007-09-25 10:30:00,23.98,24.1,23.96,23.97,56100.0,15.1155,15.1912,15.1029,15.1092,56100.0
2007-09-25 11:00:00,23.97,24.1,23.97,24.04,51200.0,15.1092,15.1912,15.1092,15.1533,51200.0
2007-09-25 11:30:00,24.02,24.11,24.01,24.1,280500.0,15.1407,15.1975,15.1344,15.1912,280500.0
2007-09-25 12:00:00,24.11,24.15,24.07,24.11,244500.0,15.1975,15.2227,15.1723,15.1975,244500.0
2007-09-25 12:30:00,24.11,24.17,24.11,24.15,315600.0,15.1975,15.2353,15.1975,15.2227,315600.0
2007-09-25 13:00:00,24.14,24.22,24.08,24.17,349600.0,15.2164,15.2668,15.1786,15.2353,349600.0
2007-09-25 13:30:00,24.17,24.21,24.16,24.2,305000.0,15.2353,15.2605,15.229,15.2542,305000.0
2007-09-25 14:00:00,24.2,24.2,24.14,24.18,212000.0,15.2542,15.2542,15.2164,15.2416,212000.0
2007-09-25 14:30:00,24.18,24.22,24.12,24.2,92200.0,15.2416,15.2668,15.2038,15.2542,92200.0
2007-09-25 15:00:00,24.2,24.24,24.13,24.2,111600.0,15.2542,15.2794,15.2101,15.2542,111600.0
2007-09-25 15:30:00,24.2,24.21,24.15,24.19,136600.0,15.2542,15.2605,15.2227,15.2479,136600.0
2007-09-26 09:30:00,24.19,24.55,24.19,24.39,225300.0,15.2479,15.4748,15.2479,15.374,225300.0
2007-09-26 10:00:00,24.41,24.42,24.27,24.29,163900.0,15.3866,15.3929,15.2983,15.3109,163900.0
2007-09-26 10:30:00,24.3,24.35,24.2,24.3,175100.0,15.3172,15.3487,15.2542,15.3172,175100.0
2007-09-26 11:00:00,24.3,24.45,24.29,24.39,265400.0,15.3172,15.4118,15.3109,15.374,265400.0
2007-09-26 11:30:00,24.39,24.43,24.36,24.36,260600.0,15.374,15.3992,15.3551,15.3551,260600.0
2007-09-26 12:00:00,24.37,24.42,24.33,24.42,170800.0,15.3614,15.3929,15.3361,15.3929,170800.0
2007-09-26 12:30:00,24.42,24.44,24.34,24.37,182200.0,15.3929,15.4055,15.3424,15.3614,182200.0
2007-09-26 13:00:00,24.37,24.43,24.37,24.42,93600.0,15.3614,15.3992,15.3614,15.3929,93600.0
2007-09-26 13:30:00,24.42,24.42,24.24,24.26,75900.0,15.3929,15.3929,15.2794,15.292,75900.0
2007-09-26 14:00:00,24.25,24.28,24.22,24.23,100200.0,15.2857,15.3046,15.2668,15.2731,100200.0
2007-09-26 14:30:00,24.23,24.25,24.19,24.21,97400.0,15.2731,15.2857,15.2479,15.2605,97400.0
2007-09-26 15:00:00,24.21,24.33,24.2,24.26,153800.0,15.2605,15.3361,15.2542,15.292,153800.0
2007-09-26 15:30:00,24.27,24.28,24.19,24.21,140000.0,15.2983,15.3046,15.2479,15.2605,140000.0
2007-09-27 09:30:00,24.43,24.47,24.33,24.45,216100.0,15.3992,15.4244,15.3361,15.4118,216100.0
2007-09-27 10:00:00,24.44,24.54,24.38,24.5,172200.0,15.4055,15.4685,15.3677,15.4433,172200.0
2007-09-27 10:30:00,24.5,24.54,24.42,24.44,170500.0,15.4433,15.4685,15.3929,15.4055,170500.0
2007-09-27 11:00:00,24.44,24.45,24.34,24.39,107000.0,15.4055,15.4118,15.3424,15.374,107000.0
2007-09-27 11:30:00,24.38,24.42,24.37,24.42,227700.0,15.3677,15.3929,15.3614,15.3929,227700.0
2007-09-27 12:00:00,24.42,24.44,24.38,24.43,116300.0,15.3929,15.4055,15.3677,15.3992,116300.0
2007-09-27 12:30:00,24.43,24.48,24.35,24.35,219300.0,15.3992,15.4307,15.3487,15.3487,219300.0
2007-09-27 13:00:00,24.36,24.42,24.36,24.41,58400.0,15.3551,15.3929,15.3551,15.3866,58400.0
2007-09-27 13:30:00,24.41,24.49,24.39,24.45,150100.0,15.3866,15.437,15.374,15.4118,150100.0
2007-09-27 14:00:00,24.45,24.46,24.43,24.44,85300.0,15.4118,15.4181,15.3992,15.4055,85300.0
2007-09-27 14:30:00,24.45,24.46,24.39,24.45,93500.0,15.4118,15.4181,15.374,15.4118,93500.0
2007-09-27 15:00:00,24.45,24.49,24.35,24.4,394300.0,15.4118,15.437,15.3487,15.3803,394300.0
2007-09-27 15:30:00,24.4,24.51,24.36,24.45,606800.0,15.3803,15.4496,15.3551,15.4118,606800.0
2007-09-28 09:30:00,24.26,24.55,24.26,24.48,213100.0,15.292,15.4748,15.292,15.4307,213100.0
2007-09-28 10:00:00,24.48,24.5,24.42,24.44,121900.0,15.4307,15.4433,15.3929,15.4055,121900.0
2007-09-28 10:30:00,24.44,24.52,24.36,24.52,601400.0,15.4055,15.4559,15.3551,15.4559,601400.0
2007-09-28 11:00:00,24.5,24.54,24.47,24.51,420700.0,15.4433,15.4685,15.4244,15.4496,420700.0
2007-09-28 11:30:00,24.51,24.52,24.43,24.49,99100.0,15.4496,15.4559,15.3992,15.437,99100.0
2007-09-28 12:00:00,24.49,24.5,24.44,24.45,49600.0,15.437,15.4433,15.4055,15.4118,49600.0
2007-09-28 12:30:00,24.45,24.45,24.41,24.44,38900.0,15.4118,15.4118,15.3866,15.4055,38900.0
2007-09-28 13:00:00,24.43,24.52,24.42,24.48,159400.0,15.3992,15.4559,15.3929,15.4307,159400.0
2007-09-28 13:30:00,24.49,24.52,24.47,24.51,134200.0,15.437,15.4559,15.4244,15.4496,134200.0
2007-09-28 14:00:00,24.51,24.54,24.5,24.53,216000.0,15.4496,15.4685,15.4433,15.4622,216000.0
2007-09-28 14:30:00,24.53,24.53,24.47,24.52,95600.0,15.4622,15.4622,15.4244,15.4559,95600.0
2007-09-28 15:00:00,24.52,24.52,24.43,24.49,84900.0,15.4559,15.4559,15.3992,15.437,84900.0
2007-09-28 15:30:00,24.49,24.55,24.4,24.47,247600.0,15.437,15.4748,15.3803,15.4244,247600.0
2007-10-01 09:30:00,24.59,24.86,24.48,24.85,220800.0,15.5,15.6702,15.4307,15.6639,220800.0
2007-10-01 10:00:00,24.85,24.88,24.76,24.85,625400.0,15.6639,15.6828,15.6072,15.6639,625400.0
2007-10-01 10:30:00,24.85,24.93,24.79,24.9,564100.0,15.6639,15.7143,15.6261,15.6954,564100.0
2007-10-01 11:00:00,24.9,24.92,24.85,24.9,372200.0,15.6954,15.708,15.6639,15.6954,372200.0
2007-10-01 11:30:00,24.91,24.95,24.86,24.94,141800.0,15.7017,15.727,15.6702,15.7206,141800.0
2007-10-01 12:00:00,24.94,25.05,24.92,25.03,333300.0,15.7206,15.79,15.708,15.7774,333300.0
2007-10-01 12:30:00,25.03,25.1,24.95,24.95,118700.0,15.7774,15.8215,15.727,15.727,118700.0
2007-10-01 13:00:00,24.96,25.01,24.96,25.0,248000.0,15.7333,15.7648,15.7333,15.7585,248000.0
2007-10-01 13:30:00,25.0,25.01,24.96,24.96,130600.0,15.7585,15.7648,15.7333,15.7333,130600.0
2007-10-01 14:00:00,24.97,25.0,24.93,24.93,65800.0,15.7396,15.7585,15.7143,15.7143,65800.0
2007-10-01 14:30:00,24.94,24.99,24.92,24.96,125100.0,15.7206,15.7522,15.708,15.7333,125100.0
2007-10-01 15:00:00,24.95,25.01,24.95,24.99,272800.0,15.727,15.7648,15.727,15.7522,272800.0
2007-10-01 15:30:00,24.99,25.01,24.96,25.01,199700.0,15.7522,15.7648,15.7333,15.7648,199700.0
2007-10-02 09:30:00,25.08,25.3,25.04,25.2,175700.0,15.8089,15.9476,15.7837,15.8845,175700.0
2007-10-02 10:00:00,25.19,25.24,25.11,25.16,175300.0,15.8782,15.9097,15.8278,15.8593,175300.0
2007-10-02 10:30:00,25.14,25.2,25.12,25.2,269900.0,15.8467,15.8845,15.8341,15.8845,269900.0
2007-10-02 11:00:00,25.19,25.24,25.14,25.24,363700.0,15.8782,15.9097,15.8467,15.9097,363700.0
2007-10-02 11:30:00,25.24,25.29,25.16,25.18,146300.0,15.9097,15.9413,15.8593,15.8719,146300.0
2007-10-02 12:00:00,25.18,25.2,25.15,25.19,101300.0,15.8719,15.8845,15.853,15.8782,101300.0
2007-10-02 12:30:00,25.19,25.22,25.16,25.22,290100.0,15.8782,15.8971,15.8593,15.8971,290100.0
2007-10-02 13:00:00,25.23,25.23,25.15,25.15,93700.0,15.9034,15.9034,15.853,15.853,93700.0
2007-10-02 13:30:00,25.14,25.22,25.14,25.2,65200.0,15.8467,15.8971,15.8467,15.8845,65200.0
2007-10-02 14:00:00,25.19,25.25,25.19,25.23,173400.0,15.8782,15.9161,15.8782,15.9034,173400.0
2007-10-02 14:30:00,25.23,25.24,25.17,25.21,216500.0,15.9034,15.9097,15.8656,15.8908,216500.0
2007-10-02 15:00:00,25.2,25.21,25.15,25.19,113400.0,15.8845,15.8908,15.853,15.8782,113400.0
2007-10-02 15:30:00,25.2,25.31,25.16,25.27,476300.0,15.8845,15.9539,15.8593,15.9287,476300.0
2007-10-03 09:30:00,25.08,25.24,25.02,25.11,102900.0,15.8089,15.9097,15.7711,15.8278,102900.0
2007-10-03 10:00:00,25.12,25.22,25.06,25.07,105900.0,15.8341,15.8971,15.7963,15.8026,105900.0
2007-10-03 10:30:00,25.07,25.11,25.04,25.08,89000.0,15.8026,15.8278,15.7837,15.8089,89000.0
2007-10-03 11:00:00,25.07,25.08,25.0,25.05,78500.0,15.8026,15.8089,15.7585,15.79,78500.0
2007-10-03 11:30:00,25.04,25.2,25.02,25.19,51400.0,15.7837,15.8845,15.7711,15.8782,51400.0
2007-10-03 12:00:00,25.19,25.19,25.02,25.02,82500.0,15.8782,15.8782,15.7711,15.7711,82500.0
2007-10-03 12:30:00,25.01,25.03,24.99,25.01,93200.0,15.7648,15.7774,15.7522,15.7648,93200.0
2007-10-03 13:00:00,25.01,25.02,24.98,25.0,100700.0,15.7648,15.7711,15.7459,15.7585,100700.0
2007-10-03 13:30:00,24.99,25.02,24.99,25.0,142200.0,15.7522,15.7711,15.7522,15.7585,142200.0
2007-10-03 14:00:00,25.0,25.0,24.95,24.96,243400.0,15.7585,15.7585,15.727,15.7333,243400.0
2007-10-03 14:30:00,24.96,24.99,24.92,24.93,264700.0,15.7333,15.7522,15.708,15.7143,264700.0
2007-10-03 15:00:00,24.94,25.02,24.93,24.96,180300.0,15.7206,15.7711,15.7143,15.7333,180300.0
2007-10-03 15:30:00,24.96,25.04,24.95,25.0,186400.0,15.7333,15.7837,15.727,15.7585,186400.0
2007-10-04 09:30:00,25.17,25.23,25.05,25.22,170300.0,15.8656,15.9034,15.79,15.8971,170300.0
2007-10-04 10:00:00,25.22,25.34,25.2,25.23,115600.0,15.8971,15.9728,15.8845,15.9034,115600.0
2007-10-04 10:30:00,25.23,25.26,25.14,25.24,75200.0,15.9034,15.9224,15.8467,15.9097,75200.0
2007-10-04 11:00:00,25.24,25.25,25.17,25.19,33700.0,15.9097,15.9161,15.8656,15.8782,33700.0
2007-10-04 11:30:00,25.2,25.2,25.12,25.12,149600.0,15.8845,15.8845,15.8341,15.8341,149600.0
2007-10-04 12:00:00,25.13,25.17,25.11,25.15,45000.0,15.8404,15.8656,15.8278,15.853,45000.0
2007-10-04 12:30:00,25.16,25.17,25.12,25.12,41300.0,15.8593,15.8656,15.8341,15.8341,41300.0
2007-10-04 13:00:00,25.13,25.13,25.08,25.11,54300.0,15.8404,15.8404,15.8089,15.8278,54300.0
2007-10-04 13:30:00,25.11,25.18,25.08,25.08,50600.0,15.8278,15.8719,15.8089,15.8089,50600.0
2007-10-04 14:00:00,25.09,25.11,25.08,25.08,33900.0,15.8152,15.8278,15.8089,15.8089,33900.0
2007-10-04 14:30:00,25.09,25.1,25.06,25.08,109500.0,15.8152,15.8215,15.7963,15.8089,109500.0
2007-10-04 15:00:00,25.09,25.09,25.05,25.07,101500.0,15.8152,15.8152,15.79,15.8026,101500.0
2007-10-04 15:30:00,25.08,25.15,25.07,25.09,212400.0,15.8089,15.853,15.8026,15.8152,212400.0
2007-10-05 09:30:00,25.35,25.5,25.31,25.45,110700.0,15.9791,16.0736,15.9539,16.0421,110700.0
2007-10-05 10:00:00,25.4,25.46,25.35,25.38,141000.0,16.0106,16.0484,15.9791,15.998,141000.0
2007-10-05 10:30:00,25.38,25.5,25.37,25.47,127900.0,15.998,16.0736,15.9917,16.0547,127900.0
2007-10-05 11:00:00,25.48,25.57,25.47,25.56,119700.0,16.061,16.1178,16.0547,16.1115,119700.0
2007-10-05 11:30:00,25.54,25.63,25.53,25.62,51500.0,16.0988,16.1556,16.0925,16.1493,51500.0
2007-10-05 12:00:00,25.62,25.62,25.57,25.61,82500.0,16.1493,16.1493,16.1178,16.143,82500.0
2007-10-05 12:30:00,25.61,25.74,25.6,25.69,125400.0,16.143,16.2249,16.1367,16.1934,125400.0
2007-10-05 13:00:00,25.7,25.73,25.64,25.65,106500.0,16.1997,16.2186,16.1619,16.1682,106500.0
2007-10-05 13:30:00,25.65,25.7,25.64,25.69,125600.0,16.1682,16.1997,16.1619,16.1934,125600.0
2007-10-05 14:00:00,25.69,25.72,25.66,25.68,144100.0,16.1934,16.2123,16.1745,16.1871,144100.0
2007-10-05 14:30:00,25.68,25.82,25.68,25.78,249900.0,16.1871,16.2753,16.1871,16.2501,249900.0
2007-10-05 15:00:00,25.78,25.84,25.65,25.66,130700.0,16.2501,16.288,16.1682,16.1745,130700.0
2007-10-05 15:30:00,25.67,25.76,25.61,25.65,322600.0,16.1808,16.2375,16.143,16.1682,322600.0
2007-10-08 09:30:00,25.78,25.78,25.57,25.65,78200.0,16.2501,16.2501,16.1178,16.1682,78200.0
2007-10-08 10:00:00,25.62,25.67,25.55,25.55,126800.0,16.1493,16.1808,16.1052,16.1052,126800.0
2007-10-08 10:30:00,25.56,25.62,25.4,25.41,111700.0,16.1115,16.1493,16.0106,16.0169,111700.0
2007-10-08 11:00:00,25.42,25.57,25.34,25.4,287600.0,16.0232,16.1178,15.9728,16.0106,287600.0
2007-10-08 11:30:00,25.41,25.56,25.39,25.55,87300.0,16.0169,16.1115,16.0043,16.1052,87300.0
2007-10-08 12:00:00,25.54,25.57,25.47,25.5,49900.0,16.0988,16.1178,16.0547,16.0736,49900.0
2007-10-08 12:30:00,25.52,25.52,25.47,25.48,27700.0,16.0862,16.0862,16.0547,16.061,27700.0
2007-10-08 13:00:00,25.48,25.53,25.47,25.51,22600.0,16.061,16.0925,16.0547,16.0799,22600.0
2007-10-08 13:30:00,25.52,25.55,25.5,25.54,45600.0,16.0862,16.1052,16.0736,16.0988,45600.0
2007-10-08 14:00:00,25.56,25.63,25.55,25.63,67000.0,16.1115,16.1556,16.1052,16.1556,67000.0
2007-10-08 14:30:00,25.63,25.67,25.54,25.56,70000.0,16.1556,16.1808,16.0988,16.1115,70000.0
2007-10-08 15:00:00,25.56,25.57,25.53,25.55,111200.0,16.1115,16.1178,16.0925,16.1052,111200.0
2007-10-08 15:30:00,25.55,25.6,25.55,25.56,131300.0,16.1052,16.1367,16.1052,16.1115,131300.0
2007-10-09 09:30:00,25.77,25.8,25.61,25.71,95700.0,16.2438,16.2627,16.143,16.206,95700.0
2007-10-09 10:00:00,25.71,25.76,25.69,25.74,189400.0,16.206,16.2375,16.1934,16.2249,189400.0
2007-10-09 10:30:00,25.74,25.76,25.72,25.75,389500.0,16.2249,16.2375,16.2123,16.2312,389500.0
2007-10-09 11:00:00,25.75,25.76,25.68,25.71,90000.0,16.2312,16.2375,16.1871,16.206,90000.0
2007-10-09 11:30:00,25.71,25.73,25.7,25.72,71000.0,16.206,16.2186,16.1997,16.2123,71000.0
2007-10-09 12:00:00,25.72,25.72,25.69,25.7,75100.0,16.2123,16.2123,16.1934,16.1997,75100.0
2007-10-09 12:30:00,25.7,25.7,25.66,25.66,52400.0,16.1997,16.1997,16.1745,16.1745,52400.0
2007-10-09 13:00:00,25.66,25.68,25.66,25.67,50200.0,16.1745,16.1871,16.1745,16.1808,50200.0
2007-10-09 13:30:00,25.67,25.78,25.67,25.74,179500.0,16.1808,16.2501,16.1808,16.2249,179500.0
2007-10-09 14:00:00,25.74,25.84,25.71,25.81,327200.0,16.2249,16.288,16.206,16.269,327200.0
2007-10-09 14:30:00,25.82,25.87,25.78,25.85,221800.0,16.2753,16.3069,16.2501,16.2943,221800.0
2007-10-09 15:00:00,25.86,25.89,25.79,25.86,225800.0,16.3006,16.3195,16.2564,16.3006,225800.0
2007-10-09 15:30:00,25.85,25.89,25.82,25.88,305000.0,16.2943,16.3195,16.2753,16.3132,305000.0
2007-10-10 09:30:00,25.6,26.67,25.6,25.79,103200.0,16.1367,16.8111,16.1367,16.2564,103200.0
2007-10-10 10:00:00,25.78,25.84,25.64,25.66,114900.0,16.2501,16.288,16.1619,16.1745,114900.0
2007-10-10 10:30:00,25.67,25.73,25.66,25.73,50200.0,16.1808,16.2186,16.1745,16.2186,50200.0
2007-10-10 11:00:00,25.73,25.81,25.73,25.8,146000.0,16.2186,16.269,16.2186,16.2627,146000.0
2007-10-10 11:30:00,25.79,25.86,25.68,25.7,200300.0,16.2564,16.3006,16.1871,16.1997,200300.0
2007-10-10 12:00:00,25.7,25.72,25.67,25.68,60300.0,16.1997,16.2123,16.1808,16.1871,60300.0
2007-10-10 12:30:00,25.69,25.76,25.68,25.75,43000.0,16.1934,16.2375,16.1871,16.2312,43000.0
2007-10-10 13:00:00,25.76,25.76,25.67,25.67,111800.0,16.2375,16.2375,16.1808,16.1808,111800.0
2007-10-10 13:30:00,25.66,25.68,25.57,25.62,219800.0,16.1745,16.1871,16.1178,16.1493,219800.0
2007-10-10 14:00:00,25.62,25.64,25.44,25.51,202000.0,16.1493,16.1619,16.0358,16.0799,202000.0
2007-10-10 14:30:00,25.51,25.58,25.5,25.53,157900.0,16.0799,16.1241,16.0736,16.0925,157900.0
2007-10-10 15:00:00,25.53,25.59,25.46,25.47,230800.0,16.0925,16.1304,16.0484,16.0547,230800.0
2007-10-10 15:30:00,25.47,25.5,25.33,25.38,472200.0,16.0547,16.0736,15.9665,15.998,472200.0
2007-10-11 09:30:00,25.21,25.86,25.21,25.54,72600.0,15.8908,16.3006,15.8908,16.0988,72600.0
2007-10-11 10:00:00,25.55,25.61,25.46,25.51,69000.0,16.1052,16.143,16.0484,16.0799,69000.0
2007-10-11 10:30:00,25.51,25.55,25.44,25.5,76800.0,16.0799,16.1052,16.0358,16.0736,76800.0
2007-10-11 11:00:00,25.5,25.51,25.42,25.48,98700.0,16.0736,16.0799,16.0232,16.061,98700.0
2007-10-11 11:30:00,25.48,25.5,25.44,25.47,39200.0,16.061,16.0736,16.0358,16.0547,39200.0
2007-10-11 12:00:00,25.47,25.5,25.42,25.49,44600.0,16.0547,16.0736,16.0232,16.0673,44600.0
2007-10-11 12:30:00,25.49,25.51,25.45,25.46,99000.0,16.0673,16.0799,16.0421,16.0484,99000.0
2007-10-11 13:00:00,25.47,25.5,25.46,25.49,82000.0,16.0547,16.0736,16.0484,16.0673,82000.0
2007-10-11 13:30:00,25.49,25.54,25.47,25.5,119000.0,16.0673,16.0988,16.0547,16.0736,119000.0
2007-10-11 14:00:00,25.5,25.54,25.34,25.36,183700.0,16.0736,16.0988,15.9728,15.9854,183700.0
2007-10-11 14:30:00,25.38,25.53,25.37,25.53,436000.0,15.998,16.0925,15.9917,16.0925,436000.0
2007-10-11 15:00:00,25.52,25.53,25.26,25.26,163600.0,16.0862,16.0925,15.9224,15.9224,163600.0
2007-10-11 15:30:00,25.25,25.35,25.21,25.29,206100.0,15.9161,15.9791,15.8908,15.9413,206100.0
2007-10-12 09:30:00,25.15,25.46,25.15,25.25,91600.0,15.853,16.0484,15.853,15.9161,91600.0
2007-10-12 10:00:00,25.25,25.3,25.16,25.26,128300.0,15.9161,15.9476,15.8593,15.9224,128300.0
2007-10-12 10:30:00,25.26,25.27,25.21,25.24,60700.0,15.9224,15.9287,15.8908,15.9097,60700.0
2007-10-12 11:00:00,25.23,25.38,25.23,25.33,134400.0,15.9034,15.998,15.9034,15.9665,134400.0
2007-10-12 11:30:00,25.33,25.34,25.28,25.28,127100.0,15.9665,15.9728,15.935,15.935,127100.0
2007-10-12 12:00:00,25.28,25.42,25.27,25.35,71900.0,15.935,16.0232,15.9287,15.9791,71900.0
2007-10-12 12:30:00,25.34,25.35,25.26,25.27,54800.0,15.9728,15.9791,15.9224,15.9287,54800.0
2007-10-12 13:00:00,25.27,25.28,25.19,25.27,62000.0,15.9287,15.935,15.8782,15.9287,62000.0
2007-10-12 13:30:00,25.27,25.29,25.22,25.24,64100.0,15.9287,15.9413,15.8971,15.9097,64100.0
2007-10-12 14:00:00,25.24,25.25,25.19,25.22,135700.0,15.9097,15.9161,15.8782,15.8971,135700.0
2007-10-12 14:30:00,25.22,25.24,25.16,25.21,92300.0,15.8971,15.9097,15.8593,15.8908,92300.0
2007-10-12 15:00:00,25.21,25.24,25.16,25.21,123600.0,15.8908,15.9097,15.8593,15.8908,123600.0
2007-10-12 15:30:00,25.2,25.31,25.17,25.29,210300.0,15.8845,15.9539,15.8656,15.9413,210300.0
2007-10-15 09:30:00,25.27,25.28,25.02,25.05,61600.0,15.9287,15.935,15.7711,15.79,61600.0
2007-10-15 10:00:00,25.05,25.08,24.98,25.07,44900.0,15.79,15.8089,15.7459,15.8026,44900.0
2007-10-15 10:30:00,25.06,25.07,24.93,24.97,61000.0,15.7963,15.8026,15.7143,15.7396,61000.0
2007-10-15 11:00:00,24.97,24.97,24.88,24.88,73700.0,15.7396,15.7396,15.6828,15.6828,73700.0
2007-10-15 11:30:00,24.89,24.91,24.87,24.88,71900.0,15.6891,15.7017,15.6765,15.6828,71900.0
2007-10-15 12:00:00,24.87,24.89,24.78,24.78,59200.0,15.6765,15.6891,15.6198,15.6198,59200.0
2007-10-15 12:30:00,24.78,24.78,24.61,24.62,59800.0,15.6198,15.6198,15.5126,15.5189,59800.0
2007-10-15 13:00:00,24.62,24.63,24.58,24.61,48700.0,15.5189,15.5252,15.4937,15.5126,48700.0
2007-10-15 13:30:00,24.62,24.76,24.6,24.75,59700.0,15.5189,15.6072,15.5063,15.6009,59700.0
2007-10-15 14:00:00,24.75,24.76,24.62,24.75,120000.0,15.6009,15.6072,15.5189,15.6009,120000.0
2007-10-15 14:30:00,24.75,24.75,24.69,24.74,115800.0,15.6009,15.6009,15.5631,15.5946,115800.0
2007-10-15 15:00:00,24.74,24.88,24.7,24.72,493300.0,15.5946,15.6828,15.5694,15.582,493300.0
2007-10-15 15:30:00,24.72,24.83,24.68,24.77,184500.0,15.582,15.6513,15.5568,15.6135,184500.0
2007-10-16 09:30:00,24.64,24.75,24.36,24.41,221000.0,15.5315,15.6009,15.3551,15.3866,221000.0
2007-10-16 10:00:00,24.41,24.41,24.12,24.2,306700.0,15.3866,15.3866,15.2038,15.2542,306700.0
2007-10-16 10:30:00,24.21,24.4,24.2,24.38,157000.0,15.2605,15.3803,15.2542,15.3677,157000.0
2007-10-16 11:00:00,24.37,24.38,24.27,24.35,116300.0,15.3614,15.3677,15.2983,15.3487,116300.0
2007-10-16 11:30:00,24.34,24.45,24.3,24.31,105100.0,15.3424,15.4118,15.3172,15.3235,105100.0
2007-10-16 12:00:00,24.3,24.42,24.29,24.41,58200.0,15.3172,15.3929,15.3109,15.3866,58200.0
2007-10-16 12:30:00,24.41,24.41,24.35,24.37,108200.0,15.3866,15.3866,15.3487,15.3614,108200.0
2007-10-16 13:00:00,24.36,24.4,24.29,24.38,150600.0,15.3551,15.3803,15.3109,15.3677,150600.0
2007-10-16 13:30:00,24.39,24.4,24.33,24.37,110900.0,15.374,15.3803,15.3361,15.3614,110900.0
2007-10-16 14:00:00,24.37,24.41,24.34,24.34,158000.0,15.3614,15.3866,15.3424,15.3424,158000.0
2007-10-16 14:30:00,24.34,24.36,24.21,24.35,170400.0,15.3424,15.3551,15.2605,15.3487,170400.0
2007-10-16 15:00:00,24.35,24.36,24.23,24.33,136300.0,15.3487,15.3551,15.2731,15.3361,136300.0
2007-10-16 15:30:00,24.33,24.4,24.28,24.35,363100.0,15.3361,15.3803,15.3046,15.3487,363100.0
2007-10-17 09:30:00,24.82,24.82,24.5,24.59,119200.0,15.645,15.645,15.4433,15.5,119200.0
2007-10-17 10:00:00,24.59,24.62,24.57,24.58,106100.0,15.5,15.5189,15.4874,15.4937,106100.0
2007-10-17 10:30:00,24.58,24.65,24.5,24.59,140200.0,15.4937,15.5378,15.4433,15.5,140200.0
2007-10-17 11:00:00,24.59,24.62,24.54,24.6,196800.0,15.5,15.5189,15.4685,15.5063,196800.0
2007-10-17 11:30:00,24.59,24.65,24.58,24.59,144400.0,15.5,15.5378,15.4937,15.5,144400.0
2007-10-17 12:00:00,24.6,24.61,24.55,24.57,89200.0,15.5063,15.5126,15.4748,15.4874,89200.0
2007-10-17 12:30:00,24.57,24.6,24.52,24.52,125000.0,15.4874,15.5063,15.4559,15.4559,125000.0
2007-10-17 13:00:00,24.53,24.53,24.46,24.46,114700.0,15.4622,15.4622,15.4181,15.4181,114700.0
2007-10-17 13:30:00,24.47,24.68,24.43,24.46,288600.0,15.4244,15.5568,15.3992,15.4181,288600.0
2007-10-17 14:00:00,24.45,24.48,24.34,24.37,124600.0,15.4118,15.4307,15.3424,15.3614,124600.0
2007-10-17 14:30:00,24.36,24.5,24.25,24.44,207800.0,15.3551,15.4433,15.2857,15.4055,207800.0
2007-10-17 15:00:00,24.44,24.5,24.4,24.46,180900.0,15.4055,15.4433,15.3803,15.4181,180900.0
2007-10-17 15:30:00,24.46,24.57,24.35,24.56,275400.0,15.4181,15.4874,15.3487,15.4811,275400.0
2007-10-18 09:30:00,24.19,24.5,23.99,24.38,798400.0,15.2479,15.4433,15.1218,15.3677,798400.0
2007-10-18 10:00:00,24.39,24.4,24.26,24.35,70300.0,15.374,15.3803,15.292,15.3487,70300.0
2007-10-18 10:30:00,24.34,24.35,24.21,24.26,98500.0,15.3424,15.3487,15.2605,15.292,98500.0
2007-10-18 11:00:00,24.27,24.34,24.16,24.2,78200.0,15.2983,15.3424,15.229,15.2542,78200.0
2007-10-18 11:30:00,24.2,24.25,24.18,24.2,42000.0,15.2542,15.2857,15.2416,15.2542,42000.0
2007-10-18 12:00:00,24.2,24.27,24.16,24.25,74700.0,15.2542,15.2983,15.229,15.2857,74700.0
2007-10-18 12:30:00,24.25,24.29,24.2,24.2,57600.0,15.2857,15.3109,15.2542,15.2542,57600.0
2007-10-18 13:00:00,24.2,24.26,24.2,24.23,41400.0,15.2542,15.292,15.2542,15.2731,41400.0
2007-10-18 13:30:00,24.22,24.33,24.21,24.29,116400.0,15.2668,15.3361,15.2605,15.3109,116400.0
2007-10-18 14:00:00,24.29,24.45,24.15,24.21,196700.0,15.3109,15.4118,15.2227,15.2605,196700.0
2007-10-18 14:30:00,24.19,24.28,24.1,24.11,124800.0,15.2479,15.3046,15.1912,15.1975,124800.0
2007-10-18 15:00:00,24.12,24.25,24.11,24.17,125100.0,15.2038,15.2857,15.1975,15.2353,125100.0
2007-10-18 15:30:00,24.18,24.19,23.87,24.1,251400.0,15.2416,15.2479,15.0462,15.1912,251400.0
2007-10-19 09:30:00,23.59,24.09,23.59,23.73,456100.0,14.8697,15.1849,14.8697,14.9579,456100.0
2007-10-19 10:00:00,23.74,23.85,23.45,23.69,239900.0,14.9642,15.0336,14.7814,14.9327,239900.0
2007-10-19 10:30:00,23.69,23.71,23.48,23.51,168300.0,14.9327,14.9453,14.8004,14.8193,168300.0
2007-10-19 11:00:00,23.49,23.59,23.49,23.58,146500.0,14.8067,14.8697,14.8067,14.8634,146500.0
2007-10-19 11:30:00,23.57,23.69,23.51,23.65,129500.0,14.8571,14.9327,14.8193,14.9075,129500.0
2007-10-19 12:00:00,23.64,23.7,23.58,23.64,85200.0,14.9012,14.939,14.8634,14.9012,85200.0
2007-10-19 12:30:00,23.65,23.72,23.62,23.67,59600.0,14.9075,14.9516,14.8886,14.9201,59600.0
2007-10-19 13:00:00,23.67,23.68,23.5,23.55,91100.0,14.9201,14.9264,14.813,14.8445,91100.0
2007-10-19 13:30:00,23.55,23.59,23.5,23.54,84600.0,14.8445,14.8697,14.813,14.8382,84600.0
2007-10-19 14:00:00,23.55,23.57,23.45,23.54,173500.0,14.8445,14.8571,14.7814,14.8382,173500.0
2007-10-19 14:30:00,23.54,23.59,23.47,23.5,211400.0,14.8382,14.8697,14.794,14.813,211400.0
2007-10-19 15:00:00,23.51,23.52,23.33,23.34,169700.0,14.8193,14.8256,14.7058,14.7121,169700.0
2007-10-19 15:30:00,23.33,23.44,23.13,23.15,557400.0,14.7058,14.7751,14.5797,14.5923,557400.0
2007-10-22 09:30:00,23.13,23.33,22.86,23.13,322200.0,14.5797,14.7058,14.4095,14.5797,322200.0
2007-10-22 10:00:00,23.13,23.33,23.09,23.32,158000.0,14.5797,14.7058,14.5545,14.6995,158000.0
2007-10-22 10:30:00,23.31,23.41,23.24,23.33,99900.0,14.6932,14.7562,14.6491,14.7058,99900.0
2007-10-22 11:00:00,23.32,23.41,23.31,23.4,92300.0,14.6995,14.7562,14.6932,14.7499,92300.0
2007-10-22 11:30:00,23.41,23.51,23.39,23.5,71600.0,14.7562,14.8193,14.7436,14.813,71600.0
2007-10-22 12:00:00,23.49,23.51,23.41,23.43,75000.0,14.8067,14.8193,14.7562,14.7688,75000.0
2007-10-22 12:30:00,23.44,23.54,23.36,23.53,62500.0,14.7751,14.8382,14.7247,14.8319,62500.0
2007-10-22 13:00:00,23.53,23.64,23.49,23.63,71000.0,14.8319,14.9012,14.8067,14.8949,71000.0
2007-10-22 13:30:00,23.64,23.72,23.61,23.61,70100.0,14.9012,14.9516,14.8823,14.8823,70100.0
2007-10-22 14:00:00,23.62,23.63,23.53,23.53,55600.0,14.8886,14.8949,14.8319,14.8319,55600.0
2007-10-22 14:30:00,23.53,23.56,23.45,23.49,103400.0,14.8319,14.8508,14.7814,14.8067,103400.0
2007-10-22 15:00:00,23.48,23.58,23.43,23.53,157700.0,14.8004,14.8634,14.7688,14.8319,157700.0
2007-10-22 15:30:00,23.54,23.66,23.51,23.64,229400.0,14.8382,14.9138,14.8193,14.9012,229400.0
2007-10-23 09:30:00,23.53,24.42,23.41,23.45,128300.0,14.8319,15.3929,14.7562,14.7814,128300.0
2007-10-23 10:00:00,23.44,23.55,23.44,23.49,77600.0,14.7751,14.8445,14.7751,14.8067,77600.0
2007-10-23 10:30:00,23.5,23.52,23.44,23.46,58100.0,14.813,14.8256,14.7751,14.7877,58100.0
2007-10-23 11:00:00,23.45,23.47,23.34,23.38,119000.0,14.7814,14.794,14.7121,14.7373,119000.0
2007-10-23 11:30:00,23.39,23.48,23.37,23.45,60800.0,14.7436,14.8004,14.731,14.7814,60800.0
2007-10-23 12:00:00,23.45,23.54,23.45,23.49,88500.0,14.7814,14.8382,14.7814,14.8067,88500.0
2007-10-23 12:30:00,23.49,23.51,23.45,23.45,34500.0,14.8067,14.8193,14.7814,14.7814,34500.0
2007-10-23 13:00:00,23.45,23.55,23.41,23.42,47900.0,14.7814,14.8445,14.7562,14.7625,47900.0
2007-10-23 13:30:00,23.41,23.44,23.36,23.42,32400.0,14.7562,14.7751,14.7247,14.7625,32400.0
2007-10-23 14:00:00,23.42,23.55,23.42,23.53,39900.0,14.7625,14.8445,14.7625,14.8319,39900.0
2007-10-23 14:30:00,23.54,23.56,23.45,23.49,57100.0,14.8382,14.8508,14.7814,14.8067,57100.0
2007-10-23 15:00:00,23.49,23.56,23.44,23.55,110200.0,14.8067,14.8508,14.7751,14.8445,110200.0
2007-10-23 15:30:00,23.55,23.67,23.51,23.67,127100.0,14.8445,14.9201,14.8193,14.9201,127100.0
2007-10-24 09:30:00,23.65,23.71,23.39,23.54,71300.0,14.9075,14.9453,14.7436,14.8382,71300.0
2007-10-24 10:00:00,23.53,23.53,23.39,23.4,67500.0,14.8319,14.8319,14.7436,14.7499,67500.0
2007-10-24 10:30:00,23.4,23.4,23.04,23.05,90200.0,14.7499,14.7499,14.523,14.5293,90200.0
2007-10-24 11:00:00,23.03,23.1,22.92,23.09,158700.0,14.5167,14.5608,14.4474,14.5545,158700.0
2007-10-24 11:30:00,23.1,23.25,23.08,23.12,100700.0,14.5608,14.6554,14.5482,14.5734,100700.0
2007-10-24 12:00:00,23.12,23.22,23.1,23.18,111400.0,14.5734,14.6365,14.5608,14.6113,111400.0
2007-10-24 12:30:00,23.18,23.22,23.09,23.18,89000.0,14.6113,14.6365,14.5545,14.6113,89000.0
2007-10-24 13:00:00,23.18,23.19,23.11,23.18,67400.0,14.6113,14.6176,14.5671,14.6113,67400.0
2007-10-24 13:30:00,23.18,23.18,23.06,23.11,62300.0,14.6113,14.6113,14.5356,14.5671,62300.0
2007-10-24 14:00:00,23.11,23.11,22.93,23.07,187100.0,14.5671,14.5671,14.4537,14.5419,187100.0
2007-10-24 14:30:00,23.06,23.18,23.06,23.15,168200.0,14.5356,14.6113,14.5356,14.5923,168200.0
2007-10-24 15:00:00,23.15,23.3,23.14,23.28,237700.0,14.5923,14.6869,14.586,14.6743,237700.0
2007-10-24 15:30:00,23.28,23.3,23.02,23.16,507000.0,14.6743,14.6869,14.5104,14.5986,507000.0
2007-10-25 09:30:00,23.13,23.13,22.91,22.92,146800.0,14.6276,14.6276,14.4884,14.4948,146800.0
2007-10-25 10:00:00,22.93,23.27,22.93,23.19,125900.0,14.5011,14.7161,14.5011,14.6655,125900.0
2007-10-25 10:30:00,23.18,23.19,23.09,23.14,76400.0,14.6592,14.6655,14.6023,14.6339,76400.0
2007-10-25 11:00:00,23.14,23.16,23.0,23.03,63500.0,14.6339,14.6465,14.5454,14.5643,63500.0
2007-10-25 11:30:00,23.04,23.1,22.8,22.82,55900.0,14.5707,14.6086,14.4189,14.4315,55900.0
2007-10-25 12:00:00,22.81,22.84,22.69,22.73,138600.0,14.4252,14.4442,14.3493,14.3746,138600.0
2007-10-25 12:30:00,22.74,22.75,22.66,22.67,83100.0,14.3809,14.3873,14.3303,14.3367,83100.0
2007-10-25 13:00:00,22.67,22.7,22.4,22.42,132700.0,14.3367,14.3556,14.1659,14.1786,132700.0
2007-10-25 13:30:00,22.42,22.52,22.41,22.46,94700.0,14.1786,14.2418,14.1722,14.2039,94700.0
2007-10-25 14:00:00,22.46,22.76,22.36,22.74,97700.0,14.2039,14.3936,14.1406,14.3809,97700.0
2007-10-25 14:30:00,22.75,22.84,22.63,22.82,140000.0,14.3873,14.4442,14.3114,14.4315,140000.0
2007-10-25 15:00:00,22.83,22.95,22.76,22.93,179200.0,14.4378,14.5137,14.3936,14.5011,179200.0
2007-10-25 15:30:00,22.93,23.0,22.83,22.86,257100.0,14.5011,14.5454,14.4378,14.4568,257100.0
2007-10-26 09:30:00,23.4,24.18,23.1,23.16,113700.0,14.7983,15.2916,14.6086,14.6465,113700.0
2007-10-26 10:00:00,23.16,23.19,23.0,23.08,84400.0,14.6465,14.6655,14.5454,14.5959,84400.0
2007-10-26 10:30:00,23.08,23.09,22.9,23.02,84000.0,14.5959,14.6023,14.4821,14.558,84000.0
2007-10-26 11:00:00,23.02,23.08,22.95,23.01,65200.0,14.558,14.5959,14.5137,14.5517,65200.0
2007-10-26 11:30:00,23.01,23.06,23.0,23.02,58800.0,14.5517,14.5833,14.5454,14.558,58800.0
2007-10-26 12:00:00,23.01,23.12,22.97,23.11,62600.0,14.5517,14.6212,14.5264,14.6149,62600.0
2007-10-26 12:30:00,23.11,23.34,23.11,23.18,183300.0,14.6149,14.7604,14.6149,14.6592,183300.0
2007-10-26 13:00:00,23.17,23.36,23.12,23.24,128500.0,14.6529,14.773,14.6212,14.6971,128500.0
2007-10-26 13:30:00,23.25,23.38,23.25,23.34,94100.0,14.7035,14.7857,14.7035,14.7604,94100.0
2007-10-26 14:00:00,23.35,23.48,23.34,23.44,122100.0,14.7667,14.8489,14.7604,14.8236,122100.0
2007-10-26 14:30:00,23.43,23.5,23.38,23.49,91800.0,14.8173,14.8616,14.7857,14.8552,91800.0
2007-10-26 15:00:00,23.5,23.55,23.39,23.41,151400.0,14.8616,14.8932,14.792,14.8046,151400.0
2007-10-26 15:30:00,23.42,23.63,23.42,23.58,303600.0,14.811,14.9438,14.811,14.9122,303600.0
2007-10-29 09:30:00,23.75,23.76,23.53,23.55,64700.0,15.0197,15.026,14.8805,14.8932,64700.0
2007-10-29 10:00:00,23.54,23.55,23.34,23.38,71800.0,14.8869,14.8932,14.7604,14.7857,71800.0
2007-10-29 10:30:00,23.37,23.4,23.14,23.16,126900.0,14.7793,14.7983,14.6339,14.6465,126900.0
2007-10-29 11:00:00,23.16,23.26,23.08,23.21,96900.0,14.6465,14.7098,14.5959,14.6782,96900.0
2007-10-29 11:30:00,23.21,23.23,23.1,23.11,62200.0,14.6782,14.6908,14.6086,14.6149,62200.0
2007-10-29 12:00:00,23.1,23.18,23.1,23.13,92300.0,14.6086,14.6592,14.6086,14.6276,92300.0
2007-10-29 12:30:00,23.13,23.14,23.04,23.06,62200.0,14.6276,14.6339,14.5707,14.5833,62200.0
2007-10-29 13:00:00,23.06,23.16,23.05,23.15,70900.0,14.5833,14.6465,14.577,14.6402,70900.0
2007-10-29 13:30:00,23.15,23.18,23.09,23.14,67100.0,14.6402,14.6592,14.6023,14.6339,67100.0
2007-10-29 14:00:00,23.13,23.15,22.97,22.98,129700.0,14.6276,14.6402,14.5264,14.5327,129700.0
2007-10-29 14:30:00,22.98,23.02,22.89,23.01,95000.0,14.5327,14.558,14.4758,14.5517,95000.0
2007-10-29 15:00:00,23.01,23.1,23.01,23.09,115000.0,14.5517,14.6086,14.5517,14.6023,115000.0
2007-10-29 15:30:00,23.09,23.12,22.93,22.98,286900.0,14.6023,14.6212,14.5011,14.5327,286900.0
2007-10-30 09:30:00,22.98,23.15,22.9,22.97,160700.0,14.5327,14.6402,14.4821,14.5264,160700.0
2007-10-30 10:00:00,22.97,23.07,22.84,23.06,137800.0,14.5264,14.5896,14.4442,14.5833,137800.0
2007-10-30 10:30:00,23.04,23.18,23.04,23.16,63400.0,14.5707,14.6592,14.5707,14.6465,63400.0
2007-10-30 11:00:00,23.16,23.16,22.89,22.89,142100.0,14.6465,14.6465,14.4758,14.4758,142100.0
2007-10-30 11:30:00,22.89,23.08,22.88,23.02,78600.0,14.4758,14.5959,14.4695,14.558,78600.0
2007-10-30 12:00:00,23.01,23.1,22.98,23.09,32900.0,14.5517,14.6086,14.5327,14.6023,32900.0
2007-10-30 12:30:00,23.09,23.15,23.07,23.13,41900.0,14.6023,14.6402,14.5896,14.6276,41900.0
2007-10-30 13:00:00,23.14,23.15,23.0,23.0,60200.0,14.6339,14.6402,14.5454,14.5454,60200.0
2007-10-30 13:30:00,23.0,23.07,22.91,22.94,76000.0,14.5454,14.5896,14.4884,14.5074,76000.0
2007-10-30 14:00:00,22.95,23.0,22.93,22.93,108900.0,14.5137,14.5454,14.5011,14.5011,108900.0
2007-10-30 14:30:00,22.93,23.03,22.92,22.97,142300.0,14.5011,14.5643,14.4948,14.5264,142300.0
2007-10-30 15:00:00,22.97,22.97,22.85,22.85,121500.0,14.5264,14.5264,14.4505,14.4505,121500.0
2007-10-30 15:30:00,22.85,22.87,22.74,22.8,204200.0,14.4505,14.4631,14.3809,14.4189,204200.0
2007-10-31 09:30:00,23.01,23.21,22.92,22.96,95700.0,14.5517,14.6782,14.4948,14.5201,95700.0
2007-10-31 10:00:00,22.96,23.07,22.95,23.06,64500.0,14.5201,14.5896,14.5137,14.5833,64500.0
2007-10-31 10:30:00,23.05,23.05,22.9,22.93,38300.0,14.577,14.577,14.4821,14.5011,38300.0
2007-10-31 11:00:00,22.93,22.97,22.91,22.94,25800.0,14.5011,14.5264,14.4884,14.5074,25800.0
2007-10-31 11:30:00,22.94,22.96,22.89,22.91,132200.0,14.5074,14.5201,14.4758,14.4884,132200.0
2007-10-31 12:00:00,22.92,22.97,22.92,22.95,62000.0,14.4948,14.5264,14.4948,14.5137,62000.0
2007-10-31 12:30:00,22.95,22.96,22.91,22.95,40900.0,14.5137,14.5201,14.4884,14.5137,40900.0
2007-10-31 13:00:00,22.96,23.11,22.95,23.08,40700.0,14.5201,14.6149,14.5137,14.5959,40700.0
2007-10-31 13:30:00,23.1,23.13,23.04,23.1,47800.0,14.6086,14.6276,14.5707,14.6086,47800.0
2007-10-31 14:00:00,23.11,23.21,22.91,22.91,219200.0,14.6149,14.6782,14.4884,14.4884,219200.0
2007-10-31 14:30:00,23.03,23.43,22.86,23.35,205300.0,14.5643,14.8173,14.4568,14.7667,205300.0
2007-10-31 15:00:00,23.08,23.42,23.06,23.12,218700.0,14.5959,14.811,14.5833,14.6212,218700.0
2007-10-31 15:30:00,23.13,23.43,23.08,23.38,370000.0,14.6276,14.8173,14.5959,14.7857,370000.0
2007-11-01 09:30:00,25.93,26.09,25.05,25.6,1096000.0,16.3983,16.4995,15.8418,16.1896,1096000.0
2007-11-01 10:00:00,25.57,25.57,24.78,25.1,1565700.0,16.1706,16.1706,15.671,15.8734,1565700.0
2007-11-01 10:30:00,25.11,25.43,25.06,25.4,1592600.0,15.8797,16.0821,15.8481,16.0631,1592600.0
2007-11-01 11:00:00,25.41,25.5,25.28,25.44,970700.0,16.0695,16.1264,15.9872,16.0884,970700.0
2007-11-01 11:30:00,25.44,25.48,25.35,25.48,816800.0,16.0884,16.1137,16.0315,16.1137,816800.0
2007-11-01 12:00:00,25.47,25.5,25.35,25.36,398500.0,16.1074,16.1264,16.0315,16.0378,398500.0
2007-11-01 12:30:00,25.37,25.4,25.26,25.34,289300.0,16.0442,16.0631,15.9746,16.0252,289300.0
2007-11-01 13:00:00,25.33,25.39,25.27,25.34,429500.0,16.0189,16.0568,15.9809,16.0252,429500.0
2007-11-01 13:30:00,25.34,25.42,25.19,25.36,395700.0,16.0252,16.0758,15.9303,16.0378,395700.0
2007-11-01 14:00:00,25.35,25.49,25.34,25.4,579800.0,16.0315,16.12,16.0252,16.0631,579800.0
2007-11-01 14:30:00,25.41,25.46,25.39,25.43,349900.0,16.0695,16.1011,16.0568,16.0821,349900.0
2007-11-01 15:00:00,25.43,25.44,25.26,25.29,610800.0,16.0821,16.0884,15.9746,15.9936,610800.0
2007-11-01 15:30:00,25.29,25.34,25.13,25.27,967600.0,15.9936,16.0252,15.8924,15.9809,967600.0
2007-11-02 09:30:00,25.35,25.73,24.68,24.97,550500.0,16.0315,16.2718,15.6078,15.7912,550500.0
2007-11-02 10:00:00,24.98,25.23,24.74,25.2,522000.0,15.7975,15.9556,15.6457,15.9366,522000.0
2007-11-02 10:30:00,25.2,25.34,24.99,25.17,310300.0,15.9366,16.0252,15.8038,15.9177,310300.0
2007-11-02 11:00:00,25.17,25.29,24.96,24.99,210400.0,15.9177,15.9936,15.7849,15.8038,210400.0
2007-11-02 11:30:00,24.99,25.21,24.93,25.05,199100.0,15.8038,15.943,15.7659,15.8418,199100.0
2007-11-02 12:00:00,25.05,25.1,24.98,25.02,194100.0,15.8418,15.8734,15.7975,15.8228,194100.0
2007-11-02 12:30:00,25.02,25.19,24.98,25.19,330100.0,15.8228,15.9303,15.7975,15.9303,330100.0
2007-11-02 13:00:00,25.18,25.23,24.98,25.0,177600.0,15.924,15.9556,15.7975,15.8102,177600.0
2007-11-02 13:30:00,25.0,25.06,24.93,25.0,154100.0,15.8102,15.8481,15.7659,15.8102,154100.0
2007-11-02 14:00:00,24.99,25.06,24.93,25.05,246600.0,15.8038,15.8481,15.7659,15.8418,246600.0
2007-11-02 14:30:00,25.05,25.06,24.94,24.99,341900.0,15.8418,15.8481,15.7722,15.8038,341900.0
2007-11-02 15:00:00,24.99,25.1,24.96,25.02,429400.0,15.8038,15.8734,15.7849,15.8228,429400.0
2007-11-02 15:30:00,25.02,25.19,24.97,25.14,830300.0,15.8228,15.9303,15.7912,15.8987,830300.0
2007-11-05 09:30:00,24.87,25.24,24.66,25.24,285200.0,15.728,15.9619,15.5951,15.9619,285200.0
2007-11-05 10:00:00,25.25,25.37,25.06,25.15,360700.0,15.9683,16.0442,15.8481,15.905,360700.0
2007-11-05 10:30:00,25.14,25.28,25.13,25.18,450800.0,15.8987,15.9872,15.8924,15.924,450800.0
2007-11-05 11:00:00,25.18,25.22,25.1,25.13,161300.0,15.924,15.9493,15.8734,15.8924,161300.0
2007-11-05 11:30:00,25.12,25.13,25.0,25.0,100700.0,15.8861,15.8924,15.8102,15.8102,100700.0
2007-11-05 12:00:00,25.01,25.04,24.96,25.02,112100.0,15.8165,15.8355,15.7849,15.8228,112100.0
2007-11-05 12:30:00,25.03,25.09,24.93,24.97,320900.0,15.8291,15.8671,15.7659,15.7912,320900.0
2007-11-05 13:00:00,24.97,25.05,24.85,24.85,87600.0,15.7912,15.8418,15.7153,15.7153,87600.0
2007-11-05 13:30:00,24.85,24.96,24.78,24.82,137900.0,15.7153,15.7849,15.671,15.6963,137900.0
2007-11-05 14:00:00,24.83,24.9,24.74,24.8,138700.0,15.7027,15.7469,15.6457,15.6837,138700.0
2007-11-05 14:30:00,24.79,24.97,24.64,24.94,176500.0,15.6774,15.7912,15.5825,15.7722,176500.0
2007-11-05 15:00:00,24.93,25.1,24.82,25.01,413200.0,15.7659,15.8734,15.6963,15.8165,413200.0
2007-11-05 15:30:00,25.01,25.14,24.96,24.96,303100.0,15.8165,15.8987,15.7849,15.7849,303100.0
2007-11-06 09:30:00,25.23,25.77,25.19,25.32,345600.0,15.9556,16.2971,15.9303,16.0125,345600.0
2007-11-06 10:00:00,25.3,25.38,25.26,25.3,556300.0,15.9999,16.0505,15.9746,15.9999,556300.0
2007-11-06 10:30:00,25.3,25.36,24.91,24.94,238900.0,15.9999,16.0378,15.7533,15.7722,238900.0
2007-11-06 11:00:00,24.93,25.19,24.93,25.13,125200.0,15.7659,15.9303,15.7659,15.8924,125200.0
2007-11-06 11:30:00,25.14,25.15,25.03,25.14,177500.0,15.8987,15.905,15.8291,15.8987,177500.0
2007-11-06 12:00:00,25.15,25.15,25.09,25.14,268700.0,15.905,15.905,15.8671,15.8987,268700.0
2007-11-06 12:30:00,25.15,25.22,25.12,25.2,406500.0,15.905,15.9493,15.8861,15.9366,406500.0
2007-11-06 13:00:00,25.2,25.21,25.07,25.1,160500.0,15.9366,15.943,15.8544,15.8734,160500.0
2007-11-06 13:30:00,25.09,25.2,25.09,25.13,126200.0,15.8671,15.9366,15.8671,15.8924,126200.0
2007-11-06 14:00:00,25.13,25.2,25.12,25.12,148800.0,15.8924,15.9366,15.8861,15.8861,148800.0
2007-11-06 14:30:00,25.12,25.17,25.1,25.16,238600.0,15.8861,15.9177,15.8734,15.9114,238600.0
2007-11-06 15:00:00,25.16,25.2,25.13,25.15,384400.0,15.9114,15.9366,15.8924,15.905,384400.0
2007-11-06 15:30:00,25.15,25.27,25.14,25.25,380000.0,15.905,15.9809,15.8987,15.9683,380000.0
2007-11-07 09:30:00,24.87,25.03,24.77,24.8,260200.0,15.728,15.8291,15.6647,15.6837,260200.0
2007-11-07 10:00:00,24.82,25.14,24.76,25.1,385000.0,15.6963,15.8987,15.6584,15.8734,385000.0
2007-11-07 10:30:00,25.1,25.12,24.87,24.88,273700.0,15.8734,15.8861,15.728,15.7343,273700.0
2007-11-07 11:00:00,24.88,24.98,24.81,24.98,236000.0,15.7343,15.7975,15.69,15.7975,236000.0
2007-11-07 11:30:00,24.98,24.98,24.92,24.96,142500.0,15.7975,15.7975,15.7596,15.7849,142500.0
2007-11-07 12:00:00,24.96,24.97,24.65,24.8,217100.0,15.7849,15.7912,15.5888,15.6837,217100.0
2007-11-07 12:30:00,24.79,24.89,24.73,24.8,143200.0,15.6774,15.7406,15.6394,15.6837,143200.0
2007-11-07 13:00:00,24.82,24.88,24.55,24.62,201000.0,15.6963,15.7343,15.5256,15.5699,201000.0
2007-11-07 13:30:00,24.62,24.69,24.55,24.61,137600.0,15.5699,15.6141,15.5256,15.5635,137600.0
2007-11-07 14:00:00,24.61,24.7,24.54,24.63,147900.0,15.5635,15.6204,15.5193,15.5762,147900.0
2007-11-07 14:30:00,24.64,24.7,24.53,24.59,294500.0,15.5825,15.6204,15.5129,15.5509,294500.0
2007-11-07 15:00:00,24.6,24.63,24.41,24.47,284400.0,15.5572,15.5762,15.437,15.475,284400.0
2007-11-07 15:30:00,24.47,24.6,24.22,24.25,590000.0,15.475,15.5572,15.3169,15.3359,590000.0
2007-11-08 09:30:00,24.32,24.62,23.99,24.39,188800.0,15.3801,15.5699,15.1714,15.4244,188800.0
2007-11-08 10:00:00,24.4,24.59,24.2,24.49,325900.0,15.4307,15.5509,15.3042,15.4876,325900.0
2007-11-08 10:30:00,24.48,24.49,24.2,24.37,240300.0,15.4813,15.4876,15.3042,15.4118,240300.0
2007-11-08 11:00:00,24.37,24.38,24.06,24.18,221400.0,15.4118,15.4181,15.2157,15.2916,221400.0
2007-11-08 11:30:00,24.19,24.19,24.01,24.14,152200.0,15.2979,15.2979,15.1841,15.2663,152200.0
2007-11-08 12:00:00,24.14,24.17,23.95,24.01,214700.0,15.2663,15.2853,15.1461,15.1841,214700.0
2007-11-08 12:30:00,24.01,24.06,23.75,23.82,251400.0,15.1841,15.2157,15.0197,15.0639,251400.0
2007-11-08 13:00:00,23.82,23.98,23.7,23.87,285400.0,15.0639,15.1651,14.988,15.0955,285400.0
2007-11-08 13:30:00,23.87,24.0,23.64,23.99,311600.0,15.0955,15.1778,14.9501,15.1714,311600.0
2007-11-08 14:00:00,23.98,24.0,23.84,23.9,184100.0,15.1651,15.1778,15.0766,15.1145,184100.0
2007-11-08 14:30:00,23.9,24.05,23.8,24.05,251100.0,15.1145,15.2094,15.0513,15.2094,251100.0
2007-11-08 15:00:00,24.05,24.11,23.89,24.06,443400.0,15.2094,15.2473,15.1082,15.2157,443400.0
2007-11-08 15:30:00,24.07,24.23,24.05,24.13,617000.0,15.222,15.3232,15.2094,15.26,617000.0
2007-11-09 09:30:00,23.78,24.26,23.76,23.83,156200.0,15.0386,15.3422,15.026,15.0703,156200.0
2007-11-09 10:00:00,23.82,24.12,23.75,23.9,318500.0,15.0639,15.2537,15.0197,15.1145,318500.0
2007-11-09 10:30:00,23.9,24.04,23.72,23.82,173300.0,15.1145,15.2031,15.0007,15.0639,173300.0
2007-11-09 11:00:00,23.84,24.0,23.64,23.92,197900.0,15.0766,15.1778,14.9501,15.1272,197900.0
2007-11-09 11:30:00,23.93,24.21,23.92,24.06,178400.0,15.1335,15.3106,15.1272,15.2157,178400.0
2007-11-09 12:00:00,24.06,24.06,23.93,24.0,97100.0,15.2157,15.2157,15.1335,15.1778,97100.0
2007-11-09 12:30:00,24.01,24.17,23.96,24.02,251400.0,15.1841,15.2853,15.1525,15.1904,251400.0
2007-11-09 13:00:00,24.0,24.02,23.86,23.92,160100.0,15.1778,15.1904,15.0892,15.1272,160100.0
2007-11-09 13:30:00,23.92,23.97,23.84,23.84,151400.0,15.1272,15.1588,15.0766,15.0766,151400.0
2007-11-09 14:00:00,23.84,24.06,23.81,23.98,278700.0,15.0766,15.2157,15.0576,15.1651,278700.0
2007-11-09 14:30:00,23.99,24.13,23.9,24.07,417100.0,15.1714,15.26,15.1145,15.222,417100.0
2007-11-09 15:00:00,24.07,24.23,24.05,24.14,266000.0,15.222,15.3232,15.2094,15.2663,266000.0
2007-11-09 15:30:00,24.13,24.14,23.8,23.8,377800.0,15.26,15.2663,15.0513,15.0513,377800.0
2007-11-12 09:30:00,23.6,24.86,23.6,24.58,331400.0,14.9248,15.7216,14.9248,15.5446,331400.0
2007-11-12 10:00:00,24.58,24.7,24.5,24.67,636500.0,15.5446,15.6204,15.494,15.6015,636500.0
2007-11-12 10:30:00,24.67,24.81,24.66,24.78,351700.0,15.6015,15.69,15.5951,15.671,351700.0
2007-11-12 11:00:00,24.77,24.96,24.74,24.95,514400.0,15.6647,15.7849,15.6457,15.7785,514400.0
2007-11-12 11:30:00,24.94,24.96,24.86,24.89,151700.0,15.7722,15.7849,15.7216,15.7406,151700.0
2007-11-12 12:00:00,24.9,24.94,24.86,24.89,147000.0,15.7469,15.7722,15.7216,15.7406,147000.0
2007-11-12 12:30:00,24.9,24.95,24.85,24.85,203500.0,15.7469,15.7785,15.7153,15.7153,203500.0
2007-11-12 13:00:00,24.86,24.9,24.82,24.84,190500.0,15.7216,15.7469,15.6963,15.709,190500.0
2007-11-12 13:30:00,24.83,24.85,24.72,24.84,427900.0,15.7027,15.7153,15.6331,15.709,427900.0
2007-11-12 14:00:00,24.83,24.9,24.77,24.82,589900.0,15.7027,15.7469,15.6647,15.6963,589900.0
2007-11-12 14:30:00,24.82,24.93,24.78,24.82,696400.0,15.6963,15.7659,15.671,15.6963,696400.0
2007-11-12 15:00:00,24.82,24.93,24.76,24.84,550000.0,15.6963,15.7659,15.6584,15.709,550000.0
2007-11-12 15:30:00,24.83,24.88,24.53,24.53,729900.0,15.7027,15.7343,15.5129,15.5129,729900.0
2007-11-13 09:30:00,24.71,25.1,24.71,25.0,125300.0,15.6268,15.8734,15.6268,15.8102,125300.0
2007-11-13 10:00:00,24.99,25.05,24.82,24.87,320500.0,15.8038,15.8418,15.6963,15.728,320500.0
2007-11-13 10:30:00,24.86,24.86,24.67,24.72,226500.0,15.7216,15.7216,15.6015,15.6331,226500.0
2007-11-13 11:00:00,24.72,24.79,24.7,24.79,280700.0,15.6331,15.6774,15.6204,15.6774,280700.0
2007-11-13 11:30:00,24.8,24.84,24.74,24.78,268800.0,15.6837,15.709,15.6457,15.671,268800.0
2007-11-13 12:00:00,24.78,24.85,24.74,24.8,134500.0,15.671,15.7153,15.6457,15.6837,134500.0
2007-11-13 12:30:00,24.8,24.81,24.69,24.8,202800.0,15.6837,15.69,15.6141,15.6837,202800.0
2007-11-13 13:00:00,24.8,24.83,24.74,24.8,370000.0,15.6837,15.7027,15.6457,15.6837,370000.0
2007-11-13 13:30:00,24.79,24.86,24.76,24.8,314700.0,15.6774,15.7216,15.6584,15.6837,314700.0
2007-11-13 14:00:00,24.8,24.85,24.78,24.8,175800.0,15.6837,15.7153,15.671,15.6837,175800.0
2007-11-13 14:30:00,24.79,24.9,24.79,24.85,244300.0,15.6774,15.7469,15.6774,15.7153,244300.0
2007-11-13 15:00:00,24.85,24.9,24.82,24.87,328100.0,15.7153,15.7469,15.6963,15.728,328100.0
2007-11-13 15:30:00,24.87,25.01,24.86,25.0,608100.0,15.728,15.8165,15.7216,15.8102,608100.0
2007-11-14 09:30:00,25.36,25.5,25.07,25.3,354500.0,16.0378,16.1264,15.8544,15.9999,354500.0
2007-11-14 10:00:00,25.28,25.33,25.22,25.25,348300.0,15.9872,16.0189,15.9493,15.9683,348300.0
2007-11-14 10:30:00,25.24,25.33,25.19,25.19,308800.0,15.9619,16.0189,15.9303,15.9303,308800.0
2007-11-14 11:00:00,25.2,25.23,25.08,25.13,363400.0,15.9366,15.9556,15.8608,15.8924,363400.0
2007-11-14 11:30:00,25.13,25.19,25.11,25.18,205100.0,15.8924,15.9303,15.8797,15.924,205100.0
2007-11-14 12:00:00,25.19,25.26,25.12,25.25,420400.0,15.9303,15.9746,15.8861,15.9683,420400.0
2007-11-14 12:30:00,25.24,25.29,25.14,25.19,345000.0,15.9619,15.9936,15.8987,15.9303,345000.0
2007-11-14 13:00:00,25.18,25.26,25.09,25.13,370000.0,15.924,15.9746,15.8671,15.8924,370000.0
2007-11-14 13:30:00,25.13,25.18,25.08,25.1,397100.0,15.8924,15.924,15.8608,15.8734,397100.0
2007-11-14 14:00:00,25.08,25.21,25.08,25.17,280600.0,15.8608,15.943,15.8608,15.9177,280600.0
2007-11-14 14:30:00,25.17,25.23,25.13,25.17,401300.0,15.9177,15.9556,15.8924,15.9177,401300.0
2007-11-14 15:00:00,25.17,25.23,25.11,25.18,345900.0,15.9177,15.9556,15.8797,15.924,345900.0
2007-11-14 15:30:00,25.17,25.17,24.82,24.89,558900.0,15.9177,15.9177,15.6963,15.7406,558900.0
2007-11-15 09:30:00,24.72,25.09,23.52,24.58,336700.0,15.6331,15.8671,14.8742,15.5446,336700.0
2007-11-15 10:00:00,24.58,24.7,24.57,24.69,129900.0,15.5446,15.6204,15.5382,15.6141,129900.0
2007-11-15 10:30:00,24.69,24.77,24.67,24.75,348700.0,15.6141,15.6647,15.6015,15.6521,348700.0
2007-11-15 11:00:00,24.74,24.8,24.64,24.64,173500.0,15.6457,15.6837,15.5825,15.5825,173500.0
2007-11-15 11:30:00,24.65,24.66,24.52,24.56,165400.0,15.5888,15.5951,15.5066,15.5319,165400.0
2007-11-15 12:00:00,24.56,24.62,24.29,24.31,204400.0,15.5319,15.5699,15.3612,15.3738,204400.0
2007-11-15 12:30:00,24.31,24.33,24.22,24.29,182400.0,15.3738,15.3865,15.3169,15.3612,182400.0
2007-11-15 13:00:00,24.29,24.36,24.26,24.35,263800.0,15.3612,15.4054,15.3422,15.3991,263800.0
2007-11-15 13:30:00,24.34,24.42,24.27,24.38,211500.0,15.3928,15.4434,15.3485,15.4181,211500.0
2007-11-15 14:00:00,24.37,24.38,24.12,24.13,351400.0,15.4118,15.4181,15.2537,15.26,351400.0
2007-11-15 14:30:00,24.13,24.2,23.97,24.05,376400.0,15.26,15.3042,15.1588,15.2094,376400.0
2007-11-15 15:00:00,24.06,24.16,23.89,24.14,249500.0,15.2157,15.2789,15.1082,15.2663,249500.0
2007-11-15 15:30:00,24.13,24.15,23.85,24.05,666600.0,15.26,15.2726,15.0829,15.2094,666600.0
2007-11-16 09:30:00,24.91,25.4,24.22,24.65,647400.0,15.7533,16.0631,15.3169,15.5888,647400.0
2007-11-16 10:00:00,24.64,24.68,24.28,24.29,391900.0,15.5825,15.6078,15.3548,15.3612,391900.0
2007-11-16 10:30:00,24.29,24.39,24.14,24.2,268800.0,15.3612,15.4244,15.2663,15.3042,268800.0
2007-11-16 11:00:00,24.2,24.35,24.07,24.07,156200.0,15.3042,15.3991,15.222,15.222,156200.0
2007-11-16 11:30:00,24.07,24.33,24.05,24.24,166600.0,15.222,15.3865,15.2094,15.3295,166600.0
2007-11-16 12:00:00,24.24,24.41,24.21,24.23,184900.0,15.3295,15.437,15.3106,15.3232,184900.0
2007-11-16 12:30:00,24.23,24.27,23.95,23.99,92000.0,15.3232,15.3485,15.1461,15.1714,92000.0
2007-11-16 13:00:00,23.99,24.06,23.95,24.02,79000.0,15.1714,15.2157,15.1461,15.1904,79000.0
2007-11-16 13:30:00,24.02,24.17,23.97,24.01,125900.0,15.1904,15.2853,15.1588,15.1841,125900.0
2007-11-16 14:00:00,24.01,24.02,23.73,23.81,209800.0,15.1841,15.1904,15.007,15.0576,209800.0
2007-11-16 14:30:00,23.81,23.82,23.62,23.78,243400.0,15.0576,15.0639,14.9374,15.0386,243400.0
2007-11-16 15:00:00,23.77,23.95,23.75,23.83,233600.0,15.0323,15.1461,15.0197,15.0703,233600.0
2007-11-16 15:30:00,23.84,24.07,23.76,24.04,380300.0,15.0766,15.222,15.026,15.2031,380300.0
2007-11-19 09:30:00,23.89,24.06,23.57,23.77,324000.0,15.1082,15.2157,14.9058,15.0323,324000.0
2007-11-19 10:00:00,23.77,24.33,23.75,24.28,514600.0,15.0323,15.3865,15.0197,15.3548,514600.0
2007-11-19 10:30:00,24.29,24.29,23.89,23.94,247900.0,15.3612,15.3612,15.1082,15.1398,247900.0
2007-11-19 11:00:00,23.93,24.31,23.78,24.3,301800.0,15.1335,15.3738,15.0386,15.3675,301800.0
2007-11-19 11:30:00,24.28,24.74,24.28,24.7,350300.0,15.3548,15.6457,15.3548,15.6204,350300.0
2007-11-19 12:00:00,24.69,24.89,24.61,24.62,345900.0,15.6141,15.7406,15.5635,15.5699,345900.0
2007-11-19 12:30:00,24.62,24.63,24.34,24.4,135000.0,15.5699,15.5762,15.3928,15.4307,135000.0
2007-11-19 13:00:00,24.39,24.44,24.17,24.31,168100.0,15.4244,15.456,15.2853,15.3738,168100.0
2007-11-19 13:30:00,24.31,24.36,24.09,24.1,179800.0,15.3738,15.4054,15.2347,15.241,179800.0
2007-11-19 14:00:00,24.11,24.2,24.08,24.19,416200.0,15.2473,15.3042,15.2284,15.2979,416200.0
2007-11-19 14:30:00,24.19,24.25,24.08,24.12,206800.0,15.2979,15.3359,15.2284,15.2537,206800.0
2007-11-19 15:00:00,24.12,24.22,24.0,24.08,384400.0,15.2537,15.3169,15.1778,15.2284,384400.0
2007-11-19 15:30:00,24.08,24.09,23.94,23.99,415400.0,15.2284,15.2347,15.1398,15.1714,415400.0
2007-11-20 09:30:00,24.0,24.13,23.71,24.09,398700.0,15.1778,15.26,14.9944,15.2347,398700.0
2007-11-20 10:00:00,24.08,24.28,23.94,24.0,217500.0,15.2284,15.3548,15.1398,15.1778,217500.0
2007-11-20 10:30:00,24.02,24.09,23.98,24.06,156400.0,15.1904,15.2347,15.1651,15.2157,156400.0
2007-11-20 11:00:00,24.06,24.14,23.99,24.06,122300.0,15.2157,15.2663,15.1714,15.2157,122300.0
2007-11-20 11:30:00,24.06,24.1,23.97,23.97,82900.0,15.2157,15.241,15.1588,15.1588,82900.0
2007-11-20 12:00:00,23.97,23.99,23.84,23.88,180600.0,15.1588,15.1714,15.0766,15.1019,180600.0
2007-11-20 12:30:00,23.88,23.92,23.74,23.86,220600.0,15.1019,15.1272,15.0133,15.0892,220600.0
2007-11-20 13:00:00,23.85,23.88,23.6,23.61,178200.0,15.0829,15.1019,14.9248,14.9311,178200.0
2007-11-20 13:30:00,23.62,23.86,23.62,23.75,159000.0,14.9374,15.0892,14.9374,15.0197,159000.0
2007-11-20 14:00:00,23.71,23.82,23.39,23.44,247700.0,14.9944,15.0639,14.792,14.8236,247700.0
2007-11-20 14:30:00,23.45,23.67,23.42,23.46,279100.0,14.8299,14.9691,14.811,14.8363,279100.0
2007-11-20 15:00:00,23.45,23.68,23.39,23.6,384700.0,14.8299,14.9754,14.792,14.9248,384700.0
2007-11-20 15:30:00,23.59,23.91,23.59,23.79,558500.0,14.9185,15.1208,14.9185,15.045,558500.0
2007-11-21 09:30:00,23.54,23.59,23.16,23.2,125900.0,14.8869,14.9185,14.6465,14.6718,125900.0
2007-11-21 10:00:00,23.2,23.27,23.03,23.06,157700.0,14.6718,14.7161,14.5643,14.5833,157700.0
2007-11-21 10:30:00,23.08,23.08,22.87,22.96,151200.0,14.5959,14.5959,14.4631,14.5201,151200.0
2007-11-21 11:00:00,22.96,23.16,22.93,23.13,203500.0,14.5201,14.6465,14.5011,14.6276,203500.0
2007-11-21 11:30:00,23.14,23.17,23.06,23.11,80300.0,14.6339,14.6529,14.5833,14.6149,80300.0
2007-11-21 12:00:00,23.11,23.23,23.04,23.07,125000.0,14.6149,14.6908,14.5707,14.5896,125000.0
2007-11-21 12:30:00,23.08,23.48,23.04,23.44,160500.0,14.5959,14.8489,14.5707,14.8236,160500.0
2007-11-21 13:00:00,23.44,23.5,23.09,23.12,114100.0,14.8236,14.8616,14.6023,14.6212,114100.0
2007-11-21 13:30:00,23.13,23.21,23.05,23.15,94800.0,14.6276,14.6782,14.577,14.6402,94800.0
2007-11-21 14:00:00,23.14,23.19,23.08,23.11,108800.0,14.6339,14.6655,14.5959,14.6149,108800.0
2007-11-21 14:30:00,23.11,23.24,23.08,23.22,172000.0,14.6149,14.6971,14.5959,14.6845,172000.0
2007-11-21 15:00:00,23.24,23.3,22.99,23.0,215700.0,14.6971,14.7351,14.539,14.5454,215700.0
2007-11-21 15:30:00,23.01,23.06,22.85,22.91,277300.0,14.5517,14.5833,14.4505,14.4884,277300.0
2007-11-23 09:30:00,23.28,23.34,22.89,23.01,123600.0,14.7224,14.7604,14.4758,14.5517,123600.0
2007-11-23 10:00:00,23.01,23.23,23.01,23.15,117900.0,14.5517,14.6908,14.5517,14.6402,117900.0
2007-11-23 10:30:00,23.13,23.33,23.11,23.32,83200.0,14.6276,14.754,14.6149,14.7477,83200.0
2007-11-23 11:00:00,23.32,23.49,23.32,23.45,81700.0,14.7477,14.8552,14.7477,14.8299,81700.0
2007-11-23 11:30:00,23.44,23.48,23.38,23.43,69100.0,14.8236,14.8489,14.7857,14.8173,69100.0
2007-11-23 12:00:00,23.42,23.5,23.39,23.47,93200.0,14.811,14.8616,14.792,14.8426,93200.0
2007-11-23 12:30:00,23.47,23.58,23.34,23.42,178600.0,14.8426,14.9122,14.7604,14.811,178600.0
2007-11-26 09:30:00,23.44,23.44,23.14,23.44,124100.0,14.8236,14.8236,14.6339,14.8236,124100.0
2007-11-26 10:00:00,23.44,23.45,23.27,23.31,425800.0,14.8236,14.8299,14.7161,14.7414,425800.0
2007-11-26 10:30:00,23.3,23.4,23.2,23.21,165200.0,14.7351,14.7983,14.6718,14.6782,165200.0
2007-11-26 11:00:00,23.21,23.4,23.19,23.37,302300.0,14.6782,14.7983,14.6655,14.7793,302300.0
2007-11-26 11:30:00,23.36,23.48,23.35,23.42,143700.0,14.773,14.8489,14.7667,14.811,143700.0
2007-11-26 12:00:00,23.42,23.54,23.4,23.53,154600.0,14.811,14.8869,14.7983,14.8805,154600.0
2007-11-26 12:30:00,23.53,23.54,23.43,23.47,111000.0,14.8805,14.8869,14.8173,14.8426,111000.0
2007-11-26 13:00:00,23.48,23.5,23.36,23.36,70800.0,14.8489,14.8616,14.773,14.773,70800.0
2007-11-26 13:30:00,23.36,23.44,23.31,23.33,84000.0,14.773,14.8236,14.7414,14.754,84000.0
2007-11-26 14:00:00,23.33,23.34,23.21,23.3,113900.0,14.754,14.7604,14.6782,14.7351,113900.0
2007-11-26 14:30:00,23.3,23.32,23.21,23.21,136400.0,14.7351,14.7477,14.6782,14.6782,136400.0
2007-11-26 15:00:00,23.21,23.22,23.02,23.03,197800.0,14.6782,14.6845,14.558,14.5643,197800.0
2007-11-26 15:30:00,23.05,23.08,22.84,22.88,343400.0,14.577,14.5959,14.4442,14.4695,343400.0
2007-11-27 09:30:00,23.17,23.55,23.0,23.21,205800.0,14.6529,14.8932,14.5454,14.6782,205800.0
2007-11-27 10:00:00,23.21,23.3,23.04,23.23,250100.0,14.6782,14.7351,14.5707,14.6908,250100.0
2007-11-27 10:30:00,23.22,23.4,23.21,23.37,119300.0,14.6845,14.7983,14.6782,14.7793,119300.0
2007-11-27 11:00:00,23.37,23.44,23.34,23.38,133300.0,14.7793,14.8236,14.7604,14.7857,133300.0
2007-11-27 11:30:00,23.37,23.51,23.33,23.45,155300.0,14.7793,14.8679,14.754,14.8299,155300.0
2007-11-27 12:00:00,23.45,23.51,23.33,23.36,152400.0,14.8299,14.8679,14.754,14.773,152400.0
2007-11-27 12:30:00,23.36,23.58,23.36,23.54,177300.0,14.773,14.9122,14.773,14.8869,177300.0
2007-11-27 13:00:00,23.54,23.65,23.5,23.61,151200.0,14.8869,14.9564,14.8616,14.9311,151200.0
2007-11-27 13:30:00,23.6,23.6,23.4,23.42,81700.0,14.9248,14.9248,14.7983,14.811,81700.0
2007-11-27 14:00:00,23.42,23.51,23.34,23.43,94900.0,14.811,14.8679,14.7604,14.8173,94900.0
2007-11-27 14:30:00,23.41,23.47,23.32,23.39,166600.0,14.8046,14.8426,14.7477,14.792,166600.0
2007-11-27 15:00:00,23.39,23.47,23.31,23.42,213700.0,14.792,14.8426,14.7414,14.811,213700.0
2007-11-27 15:30:00,23.42,23.78,23.42,23.75,296800.0,14.811,15.0386,14.811,15.0197,296800.0
2007-11-28 09:30:00,23.77,24.57,23.77,24.55,256000.0,15.0323,15.5382,15.0323,15.5256,256000.0
2007-11-28 10:00:00,24.56,24.56,24.41,24.55,243300.0,15.5319,15.5319,15.437,15.5256,243300.0
2007-11-28 10:30:00,24.55,24.83,24.54,24.8,183100.0,15.5256,15.7027,15.5193,15.6837,183100.0
2007-11-28 11:00:00,24.8,24.83,24.59,24.6,182600.0,15.6837,15.7027,15.5509,15.5572,182600.0
2007-11-28 11:30:00,24.6,24.61,24.52,24.61,175600.0,15.5572,15.5635,15.5066,15.5635,175600.0
2007-11-28 12:00:00,24.61,24.79,24.61,24.74,153900.0,15.5635,15.6774,15.5635,15.6457,153900.0
2007-11-28 12:30:00,24.73,24.77,24.68,24.68,181200.0,15.6394,15.6647,15.6078,15.6078,181200.0
2007-11-28 13:00:00,24.69,24.79,24.59,24.79,170600.0,15.6141,15.6774,15.5509,15.6774,170600.0
2007-11-28 13:30:00,24.79,24.86,24.71,24.72,181400.0,15.6774,15.7216,15.6268,15.6331,181400.0
2007-11-28 14:00:00,24.72,24.78,24.63,24.72,231300.0,15.6331,15.671,15.5762,15.6331,231300.0
2007-11-28 14:30:00,24.72,24.81,24.66,24.7,129900.0,15.6331,15.69,15.5951,15.6204,129900.0
2007-11-28 15:00:00,24.69,24.86,24.68,24.84,299700.0,15.6141,15.7216,15.6078,15.709,299700.0
2007-11-28 15:30:00,24.85,24.97,24.78,24.92,465400.0,15.7153,15.7912,15.671,15.7596,465400.0
2007-11-29 09:30:00,24.92,24.92,24.46,24.53,162200.0,15.7596,15.7596,15.4687,15.5129,162200.0
2007-11-29 10:00:00,24.5,24.67,24.49,24.61,162900.0,15.494,15.6015,15.4876,15.5635,162900.0
2007-11-29 10:30:00,24.6,24.78,24.56,24.76,114400.0,15.5572,15.671,15.5319,15.6584,114400.0
2007-11-29 11:00:00,24.75,24.79,24.72,24.77,90400.0,15.6521,15.6774,15.6331,15.6647,90400.0
2007-11-29 11:30:00,24.78,24.96,24.78,24.94,109000.0,15.671,15.7849,15.671,15.7722,109000.0
2007-11-29 12:00:00,24.93,24.97,24.85,24.85,179100.0,15.7659,15.7912,15.7153,15.7153,179100.0
2007-11-29 12:30:00,24.85,24.88,24.71,24.71,151600.0,15.7153,15.7343,15.6268,15.6268,151600.0
2007-11-29 13:00:00,24.72,24.77,24.6,24.62,117700.0,15.6331,15.6647,15.5572,15.5699,117700.0
2007-11-29 13:30:00,24.61,24.66,24.51,24.58,116400.0,15.5635,15.5951,15.5003,15.5446,116400.0
2007-11-29 14:00:00,24.58,24.77,24.5,24.75,116000.0,15.5446,15.6647,15.494,15.6521,116000.0
2007-11-29 14:30:00,24.76,24.77,24.66,24.7,123300.0,15.6584,15.6647,15.5951,15.6204,123300.0
2007-11-29 15:00:00,24.7,24.76,24.64,24.72,151700.0,15.6204,15.6584,15.5825,15.6331,151700.0
2007-11-29 15:30:00,24.72,24.79,24.64,24.74,189000.0,15.6331,15.6774,15.5825,15.6457,189000.0
2007-11-30 09:30:00,25.0,25.82,25.0,25.14,249400.0,15.8102,16.3287,15.8102,15.8987,249400.0
2007-11-30 10:00:00,25.14,25.34,25.1,25.15,115900.0,15.8987,16.0252,15.8734,15.905,115900.0
2007-11-30 10:30:00,25.14,25.18,25.0,25.06,86800.0,15.8987,15.924,15.8102,15.8481,86800.0
2007-11-30 11:00:00,25.03,25.04,24.85,25.02,102400.0,15.8291,15.8355,15.7153,15.8228,102400.0
2007-11-30 11:30:00,25.02,25.07,24.97,25.0,55400.0,15.8228,15.8544,15.7912,15.8102,55400.0
2007-11-30 12:00:00,25.0,25.01,24.84,24.95,121900.0,15.8102,15.8165,15.709,15.7785,121900.0
2007-11-30 12:30:00,24.95,24.95,24.82,24.93,124100.0,15.7785,15.7785,15.6963,15.7659,124100.0
2007-11-30 13:00:00,24.92,25.06,24.83,25.0,176600.0,15.7596,15.8481,15.7027,15.8102,176600.0
2007-11-30 13:30:00,25.0,25.06,24.96,25.01,137400.0,15.8102,15.8481,15.7849,15.8165,137400.0
2007-11-30 14:00:00,25.02,25.02,24.89,24.93,181900.0,15.8228,15.8228,15.7406,15.7659,181900.0
2007-11-30 14:30:00,24.93,24.99,24.76,24.79,229900.0,15.7659,15.8038,15.6584,15.6774,229900.0
2007-11-30 15:00:00,24.78,24.86,24.61,24.81,267400.0,15.671,15.7216,15.5635,15.69,267400.0
2007-11-30 15:30:00,24.8,24.91,24.65,24.91,395900.0,15.6837,15.7533,15.5888,15.7533,395900.0
2007-12-03 09:30:00,24.74,24.95,24.39,24.43,231000.0,15.6457,15.7785,15.4244,15.4497,231000.0
2007-12-03 10:00:00,24.43,24.5,24.3,24.4,414000.0,15.4497,15.494,15.3675,15.4307,414000.0
2007-12-03 10:30:00,24.4,24.65,24.39,24.55,183100.0,15.4307,15.5888,15.4244,15.5256,183100.0
2007-12-03 11:00:00,24.56,24.57,24.49,24.52,181600.0,15.5319,15.5382,15.4876,15.5066,181600.0
2007-12-03 11:30:00,24.51,24.55,24.44,24.45,228000.0,15.5003,15.5256,15.456,15.4623,228000.0
2007-12-03 12:00:00,24.45,24.49,24.42,24.47,173900.0,15.4623,15.4876,15.4434,15.475,173900.0
2007-12-03 12:30:00,24.47,24.55,24.47,24.5,162500.0,15.475,15.5256,15.475,15.494,162500.0
2007-12-03 13:00:00,24.5,24.54,24.39,24.47,97600.0,15.494,15.5193,15.4244,15.475,97600.0
2007-12-03 13:30:00,24.47,24.47,24.36,24.43,116400.0,15.475,15.475,15.4054,15.4497,116400.0
2007-12-03 14:00:00,24.43,24.55,24.42,24.53,131700.0,15.4497,15.5256,15.4434,15.5129,131700.0
2007-12-03 14:30:00,24.54,24.62,24.44,24.6,185200.0,15.5193,15.5699,15.456,15.5572,185200.0
2007-12-03 15:00:00,24.59,24.6,24.45,24.48,282900.0,15.5509,15.5572,15.4623,15.4813,282900.0
2007-12-03 15:30:00,24.47,24.59,24.47,24.55,159200.0,15.475,15.5509,15.475,15.5256,159200.0
2007-12-04 09:30:00,24.41,24.81,24.29,24.54,133800.0,15.437,15.69,15.3612,15.5193,133800.0
2007-12-04 10:00:00,24.54,24.56,24.44,24.56,139400.0,15.5193,15.5319,15.456,15.5319,139400.0
2007-12-04 10:30:00,24.56,24.58,24.47,24.58,524700.0,15.5319,15.5446,15.475,15.5446,524700.0
2007-12-04 11:00:00,24.58,24.76,24.57,24.74,184600.0,15.5446,15.6584,15.5382,15.6457,184600.0
2007-12-04 11:30:00,24.74,24.77,24.68,24.69,153100.0,15.6457,15.6647,15.6078,15.6141,153100.0
2007-12-04 12:00:00,24.69,24.88,24.69,24.87,105500.0,15.6141,15.7343,15.6141,15.728,105500.0
2007-12-04 12:30:00,24.87,24.88,24.85,24.88,54600.0,15.728,15.7343,15.7153,15.7343,54600.0
2007-12-04 13:00:00,24.88,24.93,24.65,24.65,167000.0,15.7343,15.7659,15.5888,15.5888,167000.0
2007-12-04 13:30:00,24.67,24.85,24.66,24.85,110900.0,15.6015,15.7153,15.5951,15.7153,110900.0
2007-12-04 14:00:00,24.86,24.86,24.77,24.78,110700.0,15.7216,15.7216,15.6647,15.671,110700.0
2007-12-04 14:30:00,24.78,24.83,24.76,24.82,145500.0,15.671,15.7027,15.6584,15.6963,145500.0
2007-12-04 15:00:00,24.83,24.83,24.72,24.75,151000.0,15.7027,15.7027,15.6331,15.6521,151000.0
2007-12-04 15:30:00,24.75,24.79,24.66,24.69,287400.0,15.6521,15.6774,15.5951,15.6141,287400.0
2007-12-05 09:30:00,24.97,25.2,24.88,25.06,177900.0,15.7912,15.9366,15.7343,15.8481,177900.0
2007-12-05 10:00:00,25.05,25.16,24.96,25.07,123800.0,15.8418,15.9114,15.7849,15.8544,123800.0
2007-12-05 10:30:00,25.06,25.06,24.87,24.99,151200.0,15.8481,15.8481,15.728,15.8038,151200.0
2007-12-05 11:00:00,25.0,25.17,24.99,25.16,81100.0,15.8102,15.9177,15.8038,15.9114,81100.0
2007-12-05 11:30:00,25.16,25.3,25.16,25.26,86500.0,15.9114,15.9999,15.9114,15.9746,86500.0
2007-12-05 12:00:00,25.26,25.27,25.1,25.13,85400.0,15.9746,15.9809,15.8734,15.8924,85400.0
2007-12-05 12:30:00,25.13,25.14,24.87,25.0,103300.0,15.8924,15.8987,15.728,15.8102,103300.0
2007-12-05 13:00:00,24.99,25.02,24.84,24.92,240400.0,15.8038,15.8228,15.709,15.7596,240400.0
2007-12-05 13:30:00,24.92,25.06,24.92,25.01,132300.0,15.7596,15.8481,15.7596,15.8165,132300.0
2007-12-05 14:00:00,25.0,25.07,24.9,24.92,212400.0,15.8102,15.8544,15.7469,15.7596,212400.0
2007-12-05 14:30:00,24.93,25.03,24.91,24.99,110700.0,15.7659,15.8291,15.7533,15.8038,110700.0
2007-12-05 15:00:00,24.99,25.02,24.94,24.94,161600.0,15.8038,15.8228,15.7722,15.7722,161600.0
2007-12-05 15:30:00,24.94,25.15,24.92,25.11,423600.0,15.7722,15.905,15.7596,15.8797,423600.0
2007-12-06 09:30:00,25.1,25.36,24.93,25.34,151100.0,15.8734,16.0378,15.7659,16.0252,151100.0
2007-12-06 10:00:00,25.34,25.41,25.25,25.25,409800.0,16.0252,16.0695,15.9683,15.9683,409800.0
2007-12-06 10:30:00,25.26,25.37,25.19,25.36,76000.0,15.9746,16.0442,15.9303,16.0378,76000.0
2007-12-06 11:00:00,25.36,25.45,25.31,25.42,68800.0,16.0378,16.0948,16.0062,16.0758,68800.0
2007-12-06 11:30:00,25.42,25.42,25.27,25.29,115200.0,16.0758,16.0758,15.9809,15.9936,115200.0
2007-12-06 12:00:00,25.28,25.31,25.25,25.3,78700.0,15.9872,16.0062,15.9683,15.9999,78700.0
2007-12-06 12:30:00,25.3,25.38,25.29,25.35,171200.0,15.9999,16.0505,15.9936,16.0315,171200.0
2007-12-06 13:00:00,25.35,25.35,25.22,25.24,67100.0,16.0315,16.0315,15.9493,15.9619,67100.0
2007-12-06 13:30:00,25.24,25.32,25.18,25.25,147700.0,15.9619,16.0125,15.924,15.9683,147700.0
2007-12-06 14:00:00,25.26,25.41,25.24,25.33,184100.0,15.9746,16.0695,15.9619,16.0189,184100.0
2007-12-06 14:30:00,25.34,25.42,25.26,25.32,193800.0,16.0252,16.0758,15.9746,16.0125,193800.0
2007-12-06 15:00:00,25.32,25.46,25.32,25.46,174700.0,16.0125,16.1011,16.0125,16.1011,174700.0
2007-12-06 15:30:00,25.45,25.52,25.35,25.52,243700.0,16.0948,16.139,16.0315,16.139,243700.0
2007-12-07 09:30:00,25.6,25.7,25.4,25.46,242800.0,16.1896,16.2529,16.0631,16.1011,242800.0
2007-12-07 10:00:00,25.45,25.57,25.41,25.51,156700.0,16.0948,16.1706,16.0695,16.1327,156700.0
2007-12-07 10:30:00,25.51,25.54,25.46,25.52,178000.0,16.1327,16.1517,16.1011,16.139,178000.0
2007-12-07 11:00:00,25.52,25.61,25.5,25.58,162800.0,16.139,16.1959,16.1264,16.177,162800.0
2007-12-07 11:30:00,25.6,25.67,25.57,25.61,65000.0,16.1896,16.2339,16.1706,16.1959,65000.0
2007-12-07 12:00:00,25.61,25.64,25.58,25.59,101900.0,16.1959,16.2149,16.177,16.1833,101900.0
2007-12-07 12:30:00,25.59,25.6,25.58,25.6,42500.0,16.1833,16.1896,16.177,16.1896,42500.0
2007-12-07 13:00:00,25.6,25.63,25.56,25.58,284300.0,16.1896,16.2086,16.1643,16.177,284300.0
2007-12-07 13:30:00,25.59,25.61,25.48,25.54,154700.0,16.1833,16.1959,16.1137,16.1517,154700.0
2007-12-07 14:00:00,25.54,25.56,25.5,25.54,73600.0,16.1517,16.1643,16.1264,16.1517,73600.0
2007-12-07 14:30:00,25.53,25.62,25.53,25.59,131900.0,16.1453,16.2023,16.1453,16.1833,131900.0
2007-12-07 15:00:00,25.59,25.73,25.58,25.71,196000.0,16.1833,16.2718,16.177,16.2592,196000.0
2007-12-07 15:30:00,25.7,25.71,25.64,25.69,351100.0,16.2529,16.2592,16.2149,16.2465,351100.0
2007-12-10 09:30:00,25.74,25.94,25.62,25.93,241500.0,16.2781,16.4046,16.2023,16.3983,241500.0
2007-12-10 10:00:00,25.93,26.08,25.92,25.99,131800.0,16.3983,16.4932,16.392,16.4363,131800.0
2007-12-10 10:30:00,25.99,26.05,25.98,26.03,152600.0,16.4363,16.4742,16.4299,16.4615,152600.0
2007-12-10 11:00:00,26.03,26.04,25.76,25.78,309400.0,16.4615,16.4679,16.2908,16.3034,309400.0
2007-12-10 11:30:00,25.78,25.79,25.72,25.72,119100.0,16.3034,16.3098,16.2655,16.2655,119100.0
2007-12-10 12:00:00,25.72,25.76,25.66,25.75,324100.0,16.2655,16.2908,16.2276,16.2845,324100.0
2007-12-10 12:30:00,25.75,25.76,25.74,25.76,53300.0,16.2845,16.2908,16.2781,16.2908,53300.0
2007-12-10 13:00:00,25.75,25.76,25.69,25.71,257200.0,16.2845,16.2908,16.2465,16.2592,257200.0
2007-12-10 13:30:00,25.71,25.71,25.67,25.67,104000.0,16.2592,16.2592,16.2339,16.2339,104000.0
2007-12-10 14:00:00,25.66,25.68,25.61,25.61,224900.0,16.2276,16.2402,16.1959,16.1959,224900.0
2007-12-10 14:30:00,25.61,25.62,25.43,25.5,170100.0,16.1959,16.2023,16.0821,16.1264,170100.0
2007-12-10 15:00:00,25.49,25.64,25.49,25.63,219000.0,16.12,16.2149,16.12,16.2086,219000.0
2007-12-10 15:30:00,25.64,25.73,25.62,25.73,324300.0,16.2149,16.2718,16.2023,16.2718,324300.0
2007-12-11 09:30:00,25.75,25.75,25.2,25.21,301300.0,16.2845,16.2845,15.9366,15.943,301300.0
2007-12-11 10:00:00,25.21,25.29,25.16,25.24,332100.0,15.943,15.9936,15.9114,15.9619,332100.0
2007-12-11 10:30:00,25.24,25.26,25.04,25.06,220600.0,15.9619,15.9746,15.8355,15.8481,220600.0
2007-12-11 11:00:00,25.05,25.05,24.94,25.03,181100.0,15.8418,15.8418,15.7722,15.8291,181100.0
2007-12-11 11:30:00,25.03,25.05,24.96,24.96,111600.0,15.8291,15.8418,15.7849,15.7849,111600.0
2007-12-11 12:00:00,24.96,25.03,24.92,25.02,90900.0,15.7849,15.8291,15.7596,15.8228,90900.0
2007-12-11 12:30:00,25.02,25.18,25.02,25.16,105200.0,15.8228,15.924,15.8228,15.9114,105200.0
2007-12-11 13:00:00,25.17,25.23,25.13,25.16,181600.0,15.9177,15.9556,15.8924,15.9114,181600.0
2007-12-11 13:30:00,25.15,25.38,25.08,25.38,138000.0,15.905,16.0505,15.8608,16.0505,138000.0
2007-12-11 14:00:00,25.38,25.52,24.54,24.63,307000.0,16.0505,16.139,15.5193,15.5762,307000.0
2007-12-11 14:30:00,24.63,24.64,24.38,24.52,398500.0,15.5762,15.5825,15.4181,15.5066,398500.0
2007-12-11 15:00:00,24.52,24.61,24.4,24.51,359400.0,15.5066,15.5635,15.4307,15.5003,359400.0
2007-12-11 15:30:00,24.49,24.61,24.14,24.2,637100.0,15.4876,15.5635,15.2663,15.3042,637100.0
2007-12-12 09:30:00,24.82,25.21,24.69,24.79,238200.0,15.6963,15.943,15.6141,15.6774,238200.0
2007-12-12 10:00:00,24.81,24.81,24.43,24.5,260600.0,15.69,15.69,15.4497,15.494,260600.0
2007-12-12 10:30:00,24.5,24.5,24.13,24.18,164700.0,15.494,15.494,15.26,15.2916,164700.0
2007-12-12 11:00:00,24.18,24.3,24.11,24.15,155700.0,15.2916,15.3675,15.2473,15.2726,155700.0
2007-12-12 11:30:00,24.15,24.46,24.15,24.38,182300.0,15.2726,15.4687,15.2726,15.4181,182300.0
2007-12-12 12:00:00,24.39,24.42,24.21,24.22,111000.0,15.4244,15.4434,15.3106,15.3169,111000.0
2007-12-12 12:30:00,24.22,24.22,23.95,24.07,125400.0,15.3169,15.3169,15.1461,15.222,125400.0
2007-12-12 13:00:00,24.07,24.12,24.01,24.03,89200.0,15.222,15.2537,15.1841,15.1967,89200.0
2007-12-12 13:30:00,24.04,24.19,24.02,24.12,114100.0,15.2031,15.2979,15.1904,15.2537,114100.0
2007-12-12 14:00:00,24.13,24.19,24.05,24.08,311300.0,15.26,15.2979,15.2094,15.2284,311300.0
2007-12-12 14:30:00,24.08,24.14,24.01,24.01,142600.0,15.2284,15.2663,15.1841,15.1841,142600.0
2007-12-12 15:00:00,24.02,24.02,23.67,23.86,292100.0,15.1904,15.1904,14.9691,15.0892,292100.0
2007-12-12 15:30:00,23.86,24.28,23.76,24.19,506500.0,15.0892,15.3548,15.026,15.2979,506500.0
2007-12-13 09:30:00,24.06,24.17,23.73,23.89,255800.0,15.2157,15.2853,15.007,15.1082,255800.0
2007-12-13 10:00:00,23.89,24.12,23.8,23.99,125700.0,15.1082,15.2537,15.0513,15.1714,125700.0
2007-12-13 10:30:00,23.98,24.08,23.75,23.8,131500.0,15.1651,15.2284,15.0197,15.0513,131500.0
2007-12-13 11:00:00,23.78,23.92,23.7,23.89,219400.0,15.0386,15.1272,14.988,15.1082,219400.0
2007-12-13 11:30:00,23.89,24.02,23.88,23.93,202900.0,15.1082,15.1904,15.1019,15.1335,202900.0
2007-12-13 12:00:00,23.92,24.0,23.83,23.96,168600.0,15.1272,15.1778,15.0703,15.1525,168600.0
2007-12-13 12:30:00,23.95,23.99,23.89,23.96,148500.0,15.1461,15.1714,15.1082,15.1525,148500.0
2007-12-13 13:00:00,23.95,24.06,23.94,23.99,109800.0,15.1461,15.2157,15.1398,15.1714,109800.0
2007-12-13 13:30:00,23.99,24.03,23.87,23.99,121100.0,15.1714,15.1967,15.0955,15.1714,121100.0
2007-12-13 14:00:00,23.99,24.28,23.91,24.28,159100.0,15.1714,15.3548,15.1208,15.3548,159100.0
2007-12-13 14:30:00,24.28,24.3,24.11,24.13,113300.0,15.3548,15.3675,15.2473,15.26,113300.0
2007-12-13 15:00:00,24.13,24.29,24.0,24.27,186200.0,15.26,15.3612,15.1778,15.3485,186200.0
2007-12-13 15:30:00,24.27,24.43,24.16,24.42,422300.0,15.3485,15.4497,15.2789,15.4434,422300.0
2007-12-14 09:30:00,23.99,24.18,23.89,24.01,165400.0,15.1714,15.2916,15.1082,15.1841,165400.0
2007-12-14 10:00:00,24.01,24.08,23.86,23.94,135000.0,15.1841,15.2284,15.0892,15.1398,135000.0
2007-12-14 10:30:00,23.95,24.11,23.91,24.06,108400.0,15.1461,15.2473,15.1208,15.2157,108400.0
2007-12-14 11:00:00,24.06,24.12,23.97,23.97,162500.0,15.2157,15.2537,15.1588,15.1588,162500.0
2007-12-14 11:30:00,23.96,24.01,23.83,23.85,117400.0,15.1525,15.1841,15.0703,15.0829,117400.0
2007-12-14 12:00:00,23.85,23.91,23.66,23.72,128200.0,15.0829,15.1208,14.9627,15.0007,128200.0
2007-12-14 12:30:00,23.71,23.83,23.67,23.8,132500.0,14.9944,15.0703,14.9691,15.0513,132500.0
2007-12-14 13:00:00,23.79,23.81,23.68,23.79,145200.0,15.045,15.0576,14.9754,15.045,145200.0
2007-12-14 13:30:00,23.78,23.79,23.61,23.66,139700.0,15.0386,15.045,14.9311,14.9627,139700.0
2007-12-14 14:00:00,23.67,23.67,23.53,23.62,153900.0,14.9691,14.9691,14.8805,14.9374,153900.0
2007-12-14 14:30:00,23.61,23.68,23.44,23.48,155200.0,14.9311,14.9754,14.8236,14.8489,155200.0
2007-12-14 15:00:00,23.48,23.54,23.42,23.49,161800.0,14.8489,14.8869,14.811,14.8552,161800.0
2007-12-14 15:30:00,23.48,23.58,23.39,23.41,307600.0,14.8489,14.9122,14.792,14.8046,307600.0
2007-12-17 09:30:00,23.23,23.56,23.11,23.51,95000.0,14.6908,14.8995,14.6149,14.8679,95000.0
2007-12-17 10:00:00,23.51,23.65,23.38,23.61,131800.0,14.8679,14.9564,14.7857,14.9311,131800.0
2007-12-17 10:30:00,23.6,23.71,23.52,23.71,132900.0,14.9248,14.9944,14.8742,14.9944,132900.0
2007-12-17 11:00:00,23.71,23.83,23.69,23.73,135900.0,14.9944,15.0703,14.9817,15.007,135900.0
2007-12-17 11:30:00,23.74,23.78,23.57,23.66,190700.0,15.0133,15.0386,14.9058,14.9627,190700.0
2007-12-17 12:00:00,23.66,23.76,23.63,23.72,134900.0,14.9627,15.026,14.9438,15.0007,134900.0
2007-12-17 12:30:00,23.72,23.8,23.66,23.75,135800.0,15.0007,15.0513,14.9627,15.0197,135800.0
2007-12-17 13:00:00,23.75,23.76,23.53,23.65,204200.0,15.0197,15.026,14.8805,14.9564,204200.0
2007-12-17 13:30:00,23.65,23.74,23.55,23.7,290200.0,14.9564,15.0133,14.8932,14.988,290200.0
2007-12-17 14:00:00,23.69,23.75,23.65,23.69,125600.0,14.9817,15.0197,14.9564,14.9817,125600.0
2007-12-17 14:30:00,23.71,23.75,23.62,23.66,98500.0,14.9944,15.0197,14.9374,14.9627,98500.0
2007-12-17 15:00:00,23.67,23.68,23.56,23.63,131800.0,14.9691,14.9754,14.8995,14.9438,131800.0
2007-12-17 15:30:00,23.63,23.75,23.49,23.5,295200.0,14.9438,15.0197,14.8552,14.8616,295200.0
2007-12-18 09:30:00,23.74,23.83,23.6,23.62,122900.0,15.0133,15.0703,14.9248,14.9374,122900.0
2007-12-18 10:00:00,23.61,23.62,23.43,23.48,114900.0,14.9311,14.9374,14.8173,14.8489,114900.0
2007-12-18 10:30:00,23.47,23.52,23.34,23.37,152400.0,14.8426,14.8742,14.7604,14.7793,152400.0
2007-12-18 11:00:00,23.36,23.37,23.23,23.24,107500.0,14.773,14.7793,14.6908,14.6971,107500.0
2007-12-18 11:30:00,23.23,23.24,22.94,23.0,141600.0,14.6908,14.6971,14.5074,14.5454,141600.0
2007-12-18 12:00:00,23.0,23.03,22.81,22.93,175800.0,14.5454,14.5643,14.4252,14.5011,175800.0
2007-12-18 12:30:00,22.93,23.11,22.93,23.1,99900.0,14.5011,14.6149,14.5011,14.6086,99900.0
2007-12-18 13:00:00,23.09,23.28,23.01,23.26,64400.0,14.6023,14.7224,14.5517,14.7098,64400.0
2007-12-18 13:30:00,23.25,23.42,23.24,23.33,166300.0,14.7035,14.811,14.6971,14.754,166300.0
2007-12-18 14:00:00,23.32,23.51,23.31,23.48,145900.0,14.7477,14.8679,14.7414,14.8489,145900.0
2007-12-18 14:30:00,23.48,23.56,23.34,23.37,161800.0,14.8489,14.8995,14.7604,14.7793,161800.0
2007-12-18 15:00:00,23.37,23.47,23.36,23.39,139500.0,14.7793,14.8426,14.773,14.792,139500.0
2007-12-18 15:30:00,23.39,23.51,23.32,23.33,196500.0,14.792,14.8679,14.7477,14.754,196500.0
2007-12-19 09:30:00,23.56,23.56,23.24,23.51,133700.0,14.8995,14.8995,14.6971,14.8679,133700.0
2007-12-19 10:00:00,23.5,23.69,23.47,23.57,104700.0,14.8616,14.9817,14.8426,14.9058,104700.0
2007-12-19 10:30:00,23.57,23.74,23.52,23.68,77800.0,14.9058,15.0133,14.8742,14.9754,77800.0
2007-12-19 11:00:00,23.67,23.69,23.31,23.31,95700.0,14.9691,14.9817,14.7414,14.7414,95700.0
2007-12-19 11:30:00,23.3,23.44,23.2,23.24,84300.0,14.7351,14.8236,14.6718,14.6971,84300.0
2007-12-19 12:00:00,23.24,23.5,23.24,23.43,113400.0,14.6971,14.8616,14.6971,14.8173,113400.0
2007-12-19 12:30:00,23.43,23.46,23.32,23.41,104200.0,14.8173,14.8363,14.7477,14.8046,104200.0
2007-12-19 13:00:00,23.41,23.42,23.28,23.32,89700.0,14.8046,14.811,14.7224,14.7477,89700.0
2007-12-19 13:30:00,23.33,23.34,23.17,23.29,85000.0,14.754,14.7604,14.6529,14.7288,85000.0
2007-12-19 14:00:00,23.29,23.52,23.26,23.46,142300.0,14.7288,14.8742,14.7098,14.8363,142300.0
2007-12-19 14:30:00,23.46,23.58,23.42,23.48,88700.0,14.8363,14.9122,14.811,14.8489,88700.0
2007-12-19 15:00:00,23.49,23.55,23.4,23.49,110400.0,14.8552,14.8932,14.7983,14.8552,110400.0
2007-12-19 15:30:00,23.47,23.59,23.46,23.47,254800.0,14.8426,14.9185,14.8363,14.8426,254800.0
2007-12-20 09:30:00,23.74,23.74,23.51,23.51,61400.0,15.0133,15.0133,14.8679,14.8679,61400.0
2007-12-20 10:00:00,23.54,23.56,23.23,23.31,142400.0,14.8869,14.8995,14.6908,14.7414,142400.0
2007-12-20 10:30:00,23.32,23.41,23.26,23.28,87000.0,14.7477,14.8046,14.7098,14.7224,87000.0
2007-12-20 11:00:00,23.28,23.33,23.2,23.2,121800.0,14.7224,14.754,14.6718,14.6718,121800.0
2007-12-20 11:30:00,23.21,23.22,22.99,23.04,155300.0,14.6782,14.6845,14.539,14.5707,155300.0
2007-12-20 12:00:00,23.04,23.14,22.96,23.11,142200.0,14.5707,14.6339,14.5201,14.6149,142200.0
2007-12-20 12:30:00,23.12,23.12,22.94,23.01,68000.0,14.6212,14.6212,14.5074,14.5517,68000.0
2007-12-20 13:00:00,23.02,23.15,22.9,23.1,114400.0,14.558,14.6402,14.4821,14.6086,114400.0
2007-12-20 13:30:00,23.11,23.17,23.02,23.12,53800.0,14.6149,14.6529,14.558,14.6212,53800.0
2007-12-20 14:00:00,23.12,23.22,23.06,23.14,90700.0,14.6212,14.6845,14.5833,14.6339,90700.0
2007-12-20 14:30:00,23.14,23.28,23.12,23.16,84900.0,14.6339,14.7224,14.6212,14.6465,84900.0
2007-12-20 15:00:00,23.16,23.23,23.11,23.13,124700.0,14.6465,14.6908,14.6149,14.6276,124700.0
2007-12-20 15:30:00,23.13,23.35,23.11,23.35,231000.0,14.6276,14.7667,14.6149,14.7667,231000.0
2007-12-21 09:30:00,23.79,23.87,23.39,23.43,840300.0,15.045,15.0955,14.792,14.8173,840300.0
2007-12-21 10:00:00,23.45,23.7,23.42,23.56,97900.0,14.8299,14.988,14.811,14.8995,97900.0
2007-12-21 10:30:00,23.56,23.58,23.49,23.49,45200.0,14.8995,14.9122,14.8552,14.8552,45200.0
2007-12-21 11:00:00,23.49,23.53,23.45,23.51,60700.0,14.8552,14.8805,14.8299,14.8679,60700.0
2007-12-21 11:30:00,23.51,23.51,23.31,23.34,69400.0,14.8679,14.8679,14.7414,14.7604,69400.0
2007-12-21 12:00:00,23.35,23.5,23.35,23.48,102400.0,14.7667,14.8616,14.7667,14.8489,102400.0
2007-12-21 12:30:00,23.48,23.53,23.44,23.47,127900.0,14.8489,14.8805,14.8236,14.8426,127900.0
2007-12-21 13:00:00,23.47,23.52,23.37,23.46,120600.0,14.8426,14.8742,14.7793,14.8363,120600.0
2007-12-21 13:30:00,23.46,23.53,23.46,23.53,42200.0,14.8363,14.8805,14.8363,14.8805,42200.0
2007-12-21 14:00:00,23.53,23.66,23.52,23.62,90800.0,14.8805,14.9627,14.8742,14.9374,90800.0
2007-12-21 14:30:00,23.62,23.69,23.62,23.69,91700.0,14.9374,14.9817,14.9374,14.9817,91700.0
2007-12-21 15:00:00,23.69,23.72,23.68,23.71,130800.0,14.9817,15.0007,14.9754,14.9944,130800.0
2007-12-21 15:30:00,23.72,23.81,23.7,23.8,350300.0,15.0007,15.0576,14.988,15.0513,350300.0
2007-12-24 09:30:00,23.61,24.06,23.61,23.94,87500.0,14.9311,15.2157,14.9311,15.1398,87500.0
2007-12-24 10:00:00,23.94,23.98,23.9,23.91,46100.0,15.1398,15.1651,15.1145,15.1208,46100.0
2007-12-24 10:30:00,23.9,23.99,23.86,23.98,28600.0,15.1145,15.1714,15.0892,15.1651,28600.0
2007-12-24 11:00:00,23.99,24.03,23.98,24.03,35200.0,15.1714,15.1967,15.1651,15.1967,35200.0
2007-12-24 11:30:00,24.03,24.07,23.98,24.03,52400.0,15.1967,15.222,15.1651,15.1967,52400.0
2007-12-24 12:00:00,24.02,24.13,24.02,24.12,41200.0,15.1904,15.26,15.1904,15.2537,41200.0
2007-12-24 12:30:00,24.13,24.41,24.13,24.41,150100.0,15.26,15.437,15.26,15.437,150100.0
2007-12-24 13:00:00,24.41,24.41,24.37,24.37,23600.0,15.437,15.437,15.4118,15.4118,23600.0
2007-12-24 13:30:00,24.37,24.37,24.37,24.37,0.0,15.4118,15.4118,15.4118,15.4118,0.0
2007-12-24 14:00:00,24.37,24.37,24.37,24.37,0.0,15.4118,15.4118,15.4118,15.4118,0.0
2007-12-24 14:30:00,24.37,24.37,24.37,24.37,0.0,15.4118,15.4118,15.4118,15.4118,0.0
2007-12-24 15:00:00,24.37,24.37,24.37,24.37,0.0,15.4118,15.4118,15.4118,15.4118,0.0
2007-12-24 15:30:00,24.37,24.37,24.37,24.37,0.0,15.4118,15.4118,15.4118,15.4118,0.0
2007-12-26 09:30:00,24.05,24.33,23.89,23.95,69500.0,15.2094,15.3865,15.1082,15.1461,69500.0
2007-12-26 10:00:00,23.95,24.03,23.94,24.03,40900.0,15.1461,15.1967,15.1398,15.1967,40900.0
2007-12-26 10:30:00,24.01,24.04,23.92,23.93,24000.0,15.1841,15.2031,15.1272,15.1335,24000.0
2007-12-26 11:00:00,23.92,23.94,23.87,23.87,25600.0,15.1272,15.1398,15.0955,15.0955,25600.0
2007-12-26 11:30:00,23.87,23.89,23.83,23.85,36000.0,15.0955,15.1082,15.0703,15.0829,36000.0
2007-12-26 12:00:00,23.85,23.9,23.85,23.89,173900.0,15.0829,15.1145,15.0829,15.1082,173900.0
2007-12-26 12:30:00,23.9,23.9,23.84,23.89,73200.0,15.1145,15.1145,15.0766,15.1082,73200.0
2007-12-26 13:00:00,23.89,23.95,23.84,23.89,43800.0,15.1082,15.1461,15.0766,15.1082,43800.0
2007-12-26 13:30:00,23.89,23.99,23.86,23.99,37900.0,15.1082,15.1714,15.0892,15.1714,37900.0
2007-12-26 14:00:00,23.99,24.0,23.88,23.94,27000.0,15.1714,15.1778,15.1019,15.1398,27000.0
2007-12-26 14:30:00,23.95,23.97,23.89,23.97,36400.0,15.1461,15.1588,15.1082,15.1588,36400.0
2007-12-26 15:00:00,23.97,23.97,23.93,23.95,51100.0,15.1588,15.1588,15.1335,15.1461,51100.0
2007-12-26 15:30:00,23.94,24.1,23.92,24.01,105900.0,15.1398,15.241,15.1272,15.1841,105900.0
2007-12-27 09:30:00,24.0,24.14,23.93,23.94,150100.0,15.1778,15.2663,15.1335,15.1398,150100.0
2007-12-27 10:00:00,23.95,24.11,23.92,24.1,77300.0,15.1461,15.2473,15.1272,15.241,77300.0
2007-12-27 10:30:00,24.1,24.1,23.96,23.98,112700.0,15.241,15.241,15.1525,15.1651,112700.0
2007-12-27 11:00:00,23.98,24.05,23.94,24.0,63600.0,15.1651,15.2094,15.1398,15.1778,63600.0
2007-12-27 11:30:00,23.99,24.0,23.97,24.0,31800.0,15.1714,15.1778,15.1588,15.1778,31800.0
2007-12-27 12:00:00,23.99,24.0,23.84,23.85,55100.0,15.1714,15.1778,15.0766,15.0829,55100.0
2007-12-27 12:30:00,23.85,23.93,23.8,23.89,76800.0,15.0829,15.1335,15.0513,15.1082,76800.0
2007-12-27 13:00:00,23.89,23.96,23.8,23.91,115100.0,15.1082,15.1525,15.0513,15.1208,115100.0
2007-12-27 13:30:00,23.92,23.97,23.82,23.93,90200.0,15.1272,15.1588,15.0639,15.1335,90200.0
2007-12-27 14:00:00,23.95,23.99,23.9,23.97,58000.0,15.1461,15.1714,15.1145,15.1588,58000.0
2007-12-27 14:30:00,23.97,24.01,23.9,23.94,124500.0,15.1588,15.1841,15.1145,15.1398,124500.0
2007-12-27 15:00:00,23.95,24.02,23.93,23.93,139100.0,15.1461,15.1904,15.1335,15.1335,139100.0
2007-12-27 15:30:00,23.93,23.94,23.76,23.8,191500.0,15.1335,15.1398,15.026,15.0513,191500.0
2007-12-28 09:30:00,23.91,24.19,23.91,24.0,84200.0,15.1208,15.2979,15.1208,15.1778,84200.0
2007-12-28 10:00:00,24.0,24.03,23.89,24.01,54600.0,15.1778,15.1967,15.1082,15.1841,54600.0
2007-12-28 10:30:00,24.0,24.01,23.98,23.99,5100.0,15.1778,15.1841,15.1651,15.1714,5100.0
2007-12-28 11:00:00,23.99,24.14,23.99,24.14,73500.0,15.1714,15.2663,15.1714,15.2663,73500.0
2007-12-28 11:30:00,24.14,24.18,24.11,24.13,176200.0,15.2663,15.2916,15.2473,15.26,176200.0
2007-12-28 12:00:00,24.14,24.15,24.02,24.04,86400.0,15.2663,15.2726,15.1904,15.2031,86400.0
2007-12-28 12:30:00,24.03,24.03,23.87,23.9,61500.0,15.1967,15.1967,15.0955,15.1145,61500.0
2007-12-28 13:00:00,23.91,23.94,23.85,23.86,51100.0,15.1208,15.1398,15.0829,15.0892,51100.0
2007-12-28 13:30:00,23.87,24.0,23.81,23.99,46800.0,15.0955,15.1778,15.0576,15.1714,46800.0
2007-12-28 14:00:00,23.99,24.0,23.85,23.93,106400.0,15.1714,15.1778,15.0829,15.1335,106400.0
2007-12-28 14:30:00,23.93,23.96,23.88,23.95,53500.0,15.1335,15.1525,15.1019,15.1461,53500.0
2007-12-28 15:00:00,23.95,23.98,23.85,23.9,110500.0,15.1461,15.1651,15.0829,15.1145,110500.0
2007-12-28 15:30:00,23.9,23.92,23.83,23.85,119800.0,15.1145,15.1272,15.0703,15.0829,119800.0
2007-12-31 09:30:00,23.76,23.83,23.57,23.65,88300.0,15.026,15.0703,14.9058,14.9564,88300.0
2007-12-31 10:00:00,23.66,23.84,23.66,23.81,40000.0,14.9627,15.0766,14.9627,15.0576,40000.0
2007-12-31 10:30:00,23.8,23.81,23.69,23.73,32000.0,15.0513,15.0576,14.9817,15.007,32000.0
2007-12-31 11:00:00,23.74,23.77,23.62,23.7,79300.0,15.0133,15.0323,14.9374,14.988,79300.0
2007-12-31 11:30:00,23.68,23.77,23.68,23.72,29500.0,14.9754,15.0323,14.9754,15.0007,29500.0
2007-12-31 12:00:00,23.71,23.78,23.68,23.69,43600.0,14.9944,15.0386,14.9754,14.9817,43600.0
2007-12-31 12:30:00,23.69,23.8,23.69,23.74,44300.0,14.9817,15.0513,14.9817,15.0133,44300.0
2007-12-31 13:00:00,23.74,23.94,23.74,23.91,40200.0,15.0133,15.1398,15.0133,15.1208,40200.0
2007-12-31 13:30:00,23.91,23.91,23.82,23.85,51400.0,15.1208,15.1208,15.0639,15.0829,51400.0
2007-12-31 14:00:00,23.85,23.87,23.8,23.83,108500.0,15.0829,15.0955,15.0513,15.0703,108500.0
2007-12-31 14:30:00,23.84,23.93,23.81,23.93,58700.0,15.0766,15.1335,15.0576,15.1335,58700.0
2007-12-31 15:00:00,23.92,23.94,23.86,23.9,67100.0,15.1272,15.1398,15.0892,15.1145,67100.0
2007-12-31 15:30:00,23.9,23.97,23.75,23.75,295100.0,15.1145,15.1588,15.0197,15.0197,295100.0
2008-01-02 09:30:00,23.72,23.88,23.62,23.63,156500.0,15.0007,15.1019,14.9374,14.9438,156500.0
2008-01-02 10:00:00,23.63,23.64,23.33,23.45,194000.0,14.9438,14.9501,14.754,14.8299,194000.0
2008-01-02 10:30:00,23.45,23.49,23.39,23.46,96600.0,14.8299,14.8552,14.792,14.8363,96600.0
2008-01-02 11:00:00,23.46,23.5,23.38,23.4,107100.0,14.8363,14.8616,14.7857,14.7983,107100.0
2008-01-02 11:30:00,23.4,23.4,23.25,23.3,128400.0,14.7983,14.7983,14.7035,14.7351,128400.0
2008-01-02 12:00:00,23.3,23.31,23.23,23.28,103100.0,14.7351,14.7414,14.6908,14.7224,103100.0
2008-01-02 12:30:00,23.27,23.4,23.26,23.38,139400.0,14.7161,14.7983,14.7098,14.7857,139400.0
2008-01-02 13:00:00,23.38,23.42,23.34,23.42,147400.0,14.7857,14.811,14.7604,14.811,147400.0
2008-01-02 13:30:00,23.41,23.44,23.38,23.39,85800.0,14.8046,14.8236,14.7857,14.792,85800.0
2008-01-02 14:00:00,23.39,23.59,23.38,23.42,158900.0,14.792,14.9185,14.7857,14.811,158900.0
2008-01-02 14:30:00,23.42,23.47,23.3,23.32,135300.0,14.811,14.8426,14.7351,14.7477,135300.0
2008-01-02 15:00:00,23.32,23.33,23.17,23.25,206700.0,14.7477,14.754,14.6529,14.7035,206700.0
2008-01-02 15:30:00,23.26,23.38,23.25,23.34,301100.0,14.7098,14.7857,14.7035,14.7604,301100.0
2008-01-03 09:30:00,23.41,23.56,23.16,23.37,102000.0,14.8046,14.8995,14.6465,14.7793,102000.0
2008-01-03 10:00:00,23.38,23.52,23.38,23.47,110200.0,14.7857,14.8742,14.7857,14.8426,110200.0
2008-01-03 10:30:00,23.47,23.62,23.42,23.56,106300.0,14.8426,14.9374,14.811,14.8995,106300.0
2008-01-03 11:00:00,23.56,23.68,23.55,23.6,91800.0,14.8995,14.9754,14.8932,14.9248,91800.0
2008-01-03 11:30:00,23.61,23.63,23.55,23.56,89000.0,14.9311,14.9438,14.8932,14.8995,89000.0
2008-01-03 12:00:00,23.56,23.61,23.56,23.57,101800.0,14.8995,14.9311,14.8995,14.9058,101800.0
2008-01-03 12:30:00,23.57,23.59,23.46,23.58,144000.0,14.9058,14.9185,14.8363,14.9122,144000.0
2008-01-03 13:00:00,23.59,23.59,23.46,23.54,83000.0,14.9185,14.9185,14.8363,14.8869,83000.0
2008-01-03 13:30:00,23.54,23.62,23.52,23.52,123900.0,14.8869,14.9374,14.8742,14.8742,123900.0
2008-01-03 14:00:00,23.52,23.67,23.5,23.52,195100.0,14.8742,14.9691,14.8616,14.8742,195100.0
2008-01-03 14:30:00,23.52,23.64,23.47,23.58,265100.0,14.8742,14.9501,14.8426,14.9122,265100.0
2008-01-03 15:00:00,23.58,23.6,23.38,23.39,121500.0,14.9122,14.9248,14.7857,14.792,121500.0
2008-01-03 15:30:00,23.39,23.53,23.39,23.44,185900.0,14.792,14.8805,14.792,14.8236,185900.0
2008-01-04 09:30:00,23.31,23.4,23.16,23.22,215700.0,14.7414,14.7983,14.6465,14.6845,215700.0
2008-01-04 10:00:00,23.23,23.27,22.98,22.99,228900.0,14.6908,14.7161,14.5327,14.539,228900.0
2008-01-04 10:30:00,23.0,23.02,22.88,22.9,176900.0,14.5454,14.558,14.4695,14.4821,176900.0
2008-01-04 11:00:00,22.9,22.9,22.73,22.84,235400.0,14.4821,14.4821,14.3746,14.4442,235400.0
2008-01-04 11:30:00,22.85,22.85,22.73,22.78,169800.0,14.4505,14.4505,14.3746,14.4062,169800.0
2008-01-04 12:00:00,22.78,22.85,22.7,22.71,118000.0,14.4062,14.4505,14.3556,14.362,118000.0
2008-01-04 12:30:00,22.7,22.75,22.63,22.66,119000.0,14.3556,14.3873,14.3114,14.3303,119000.0
2008-01-04 13:00:00,22.67,22.67,22.39,22.39,275000.0,14.3367,14.3367,14.1596,14.1596,275000.0
2008-01-04 13:30:00,22.4,22.41,22.24,22.37,254600.0,14.1659,14.1722,14.0647,14.1469,254600.0
2008-01-04 14:00:00,22.39,22.51,22.36,22.36,188800.0,14.1596,14.2355,14.1406,14.1406,188800.0
2008-01-04 14:30:00,22.36,22.44,22.3,22.43,212800.0,14.1406,14.1912,14.1027,14.1849,212800.0
2008-01-04 15:00:00,22.44,22.5,22.34,22.47,252800.0,14.1912,14.2292,14.128,14.2102,252800.0
2008-01-04 15:30:00,22.48,22.52,22.25,22.31,564200.0,14.2165,14.2418,14.071,14.109,564200.0
2008-01-07 09:30:00,22.59,22.59,22.09,22.15,202700.0,14.2861,14.2861,13.9699,14.0078,202700.0
2008-01-07 10:00:00,22.13,22.14,21.66,21.68,315000.0,13.9952,14.0015,13.6979,13.7106,315000.0
2008-01-07 10:30:00,21.69,21.84,21.64,21.8,252600.0,13.7169,13.8118,13.6853,13.7865,252600.0
2008-01-07 11:00:00,21.8,22.01,21.8,21.99,233900.0,13.7865,13.9193,13.7865,13.9066,233900.0
2008-01-07 11:30:00,21.98,22.2,21.98,22.2,155500.0,13.9003,14.0394,13.9003,14.0394,155500.0
2008-01-07 12:00:00,22.2,22.29,22.16,22.26,102900.0,14.0394,14.0963,14.0141,14.0774,102900.0
2008-01-07 12:30:00,22.27,22.42,22.25,22.37,131100.0,14.0837,14.1786,14.071,14.1469,131100.0
2008-01-07 13:00:00,22.37,22.4,22.31,22.36,116900.0,14.1469,14.1659,14.109,14.1406,116900.0
2008-01-07 13:30:00,22.36,22.41,22.2,22.25,183300.0,14.1406,14.1722,14.0394,14.071,183300.0
2008-01-07 14:00:00,22.26,22.33,22.19,22.3,165800.0,14.0774,14.1216,14.0331,14.1027,165800.0
2008-01-07 14:30:00,22.29,22.39,22.15,22.25,183800.0,14.0963,14.1596,14.0078,14.071,183800.0
2008-01-07 15:00:00,22.23,22.29,22.18,22.22,165000.0,14.0584,14.0963,14.0268,14.0521,165000.0
2008-01-07 15:30:00,22.23,22.36,22.12,22.28,370600.0,14.0584,14.1406,13.9888,14.09,370600.0
2008-01-08 09:30:00,22.39,22.6,22.25,22.43,115500.0,14.1596,14.2924,14.071,14.1849,115500.0
2008-01-08 10:00:00,22.42,22.59,22.3,22.34,136400.0,14.1786,14.2861,14.1027,14.128,136400.0
2008-01-08 10:30:00,22.36,22.41,22.26,22.3,105100.0,14.1406,14.1722,14.0774,14.1027,105100.0
2008-01-08 11:00:00,22.28,22.3,22.01,22.05,123900.0,14.09,14.1027,13.9193,13.9446,123900.0
2008-01-08 11:30:00,22.04,22.04,21.8,21.83,182800.0,13.9382,13.9382,13.7865,13.8054,182800.0
2008-01-08 12:00:00,21.82,21.96,21.8,21.87,172700.0,13.7991,13.8877,13.7865,13.8307,172700.0
2008-01-08 12:30:00,21.88,21.89,21.74,21.83,160300.0,13.8371,13.8434,13.7485,13.8054,160300.0
2008-01-08 13:00:00,21.84,22.11,21.79,21.9,182600.0,13.8118,13.9825,13.7801,13.8497,182600.0
2008-01-08 13:30:00,21.9,22.0,21.79,22.0,128600.0,13.8497,13.9129,13.7801,13.9129,128600.0
2008-01-08 14:00:00,22.0,22.03,21.89,22.02,99600.0,13.9129,13.9319,13.8434,13.9256,99600.0
2008-01-08 14:30:00,22.02,22.06,21.79,21.82,192100.0,13.9256,13.9509,13.7801,13.7991,192100.0
2008-01-08 15:00:00,21.82,21.87,21.63,21.82,318400.0,13.7991,13.8307,13.679,13.7991,318400.0
2008-01-08 15:30:00,21.82,21.94,21.64,21.69,475500.0,13.7991,13.875,13.6853,13.7169,475500.0
2008-01-09 09:30:00,21.53,21.8,21.53,21.72,136400.0,13.6157,13.7865,13.6157,13.7359,136400.0
2008-01-09 10:00:00,21.73,21.86,21.51,21.56,147000.0,13.7422,13.8244,13.6031,13.6347,147000.0
2008-01-09 10:30:00,21.57,21.84,21.49,21.84,150900.0,13.641,13.8118,13.5904,13.8118,150900.0
2008-01-09 11:00:00,21.83,21.83,21.6,21.67,89500.0,13.8054,13.8054,13.66,13.7043,89500.0
2008-01-09 11:30:00,21.67,21.73,21.46,21.47,179000.0,13.7043,13.7422,13.5714,13.5778,179000.0
2008-01-09 12:00:00,21.48,21.64,21.45,21.58,126200.0,13.5841,13.6853,13.5651,13.6473,126200.0
2008-01-09 12:30:00,21.59,21.6,21.44,21.6,95600.0,13.6537,13.66,13.5588,13.66,95600.0
2008-01-09 13:00:00,21.6,21.66,21.49,21.53,114300.0,13.66,13.6979,13.5904,13.6157,114300.0
2008-01-09 13:30:00,21.53,21.58,21.43,21.56,120800.0,13.6157,13.6473,13.5525,13.6347,120800.0
2008-01-09 14:00:00,21.56,21.66,21.44,21.66,210700.0,13.6347,13.6979,13.5588,13.6979,210700.0
2008-01-09 14:30:00,21.66,21.8,21.53,21.72,317000.0,13.6979,13.7865,13.6157,13.7359,317000.0
2008-01-09 15:00:00,21.72,22.02,21.71,21.92,280200.0,13.7359,13.9256,13.7295,13.8624,280200.0
2008-01-09 15:30:00,21.93,22.11,21.77,22.07,592800.0,13.8687,13.9825,13.7675,13.9572,592800.0
2008-01-10 09:30:00,22.15,22.15,21.68,22.06,120200.0,14.0078,14.0078,13.7106,13.9509,120200.0
2008-01-10 10:00:00,22.06,22.27,21.98,22.23,104900.0,13.9509,14.0837,13.9003,14.0584,104900.0
2008-01-10 10:30:00,22.23,22.39,22.17,22.19,141500.0,14.0584,14.1596,14.0205,14.0331,141500.0
2008-01-10 11:00:00,22.2,22.2,22.05,22.09,133700.0,14.0394,14.0394,13.9446,13.9699,133700.0
2008-01-10 11:30:00,22.09,22.1,21.92,21.98,129100.0,13.9699,13.9762,13.8624,13.9003,129100.0
2008-01-10 12:00:00,21.98,22.45,21.94,22.28,247300.0,13.9003,14.1975,13.875,14.09,247300.0
2008-01-10 12:30:00,22.27,22.41,22.08,22.39,205000.0,14.0837,14.1722,13.9635,14.1596,205000.0
2008-01-10 13:00:00,22.37,22.43,22.21,22.29,192900.0,14.1469,14.1849,14.0458,14.0963,192900.0
2008-01-10 13:30:00,22.28,22.36,22.14,22.28,216000.0,14.09,14.1406,14.0015,14.09,216000.0
2008-01-10 14:00:00,22.28,22.69,22.19,22.48,293600.0,14.09,14.3493,14.0331,14.2165,293600.0
2008-01-10 14:30:00,22.48,22.87,22.43,22.82,192700.0,14.2165,14.4631,14.1849,14.4315,192700.0
2008-01-10 15:00:00,22.82,22.97,22.66,22.75,179300.0,14.4315,14.5264,14.3303,14.3873,179300.0
2008-01-10 15:30:00,22.77,22.85,22.58,22.62,313500.0,14.3999,14.4505,14.2797,14.305,313500.0
2008-01-11 09:30:00,22.45,22.76,22.13,22.52,149400.0,14.1975,14.3936,13.9952,14.2418,149400.0
2008-01-11 10:00:00,22.5,22.52,22.24,22.26,163800.0,14.2292,14.2418,14.0647,14.0774,163800.0
2008-01-11 10:30:00,22.28,22.76,22.22,22.55,180500.0,14.09,14.3936,14.0521,14.2608,180500.0
2008-01-11 11:00:00,22.55,22.64,22.47,22.61,61700.0,14.2608,14.3177,14.2102,14.2987,61700.0
2008-01-11 11:30:00,22.63,22.77,22.55,22.64,106900.0,14.3114,14.3999,14.2608,14.3177,106900.0
2008-01-11 12:00:00,22.64,22.64,22.4,22.49,60900.0,14.3177,14.3177,14.1659,14.2228,60900.0
2008-01-11 12:30:00,22.49,22.68,22.44,22.68,123000.0,14.2228,14.343,14.1912,14.343,123000.0
2008-01-11 13:00:00,22.68,22.69,22.37,22.48,83100.0,14.343,14.3493,14.1469,14.2165,83100.0
2008-01-11 13:30:00,22.46,22.58,22.42,22.52,129300.0,14.2039,14.2797,14.1786,14.2418,129300.0
2008-01-11 14:00:00,22.51,22.68,22.5,22.54,132100.0,14.2355,14.343,14.2292,14.2544,132100.0
2008-01-11 14:30:00,22.53,22.57,22.39,22.45,149300.0,14.2481,14.2734,14.1596,14.1975,149300.0
2008-01-11 15:00:00,22.45,22.49,22.31,22.41,195300.0,14.1975,14.2228,14.109,14.1722,195300.0
2008-01-11 15:30:00,22.43,22.58,22.36,22.44,217700.0,14.1849,14.2797,14.1406,14.1912,217700.0
2008-01-14 09:30:00,22.46,22.72,22.36,22.62,116700.0,14.2039,14.3683,14.1406,14.305,116700.0
2008-01-14 10:00:00,22.6,22.63,22.5,22.54,118900.0,14.2924,14.3114,14.2292,14.2544,118900.0
2008-01-14 10:30:00,22.53,22.63,22.44,22.54,85900.0,14.2481,14.3114,14.1912,14.2544,85900.0
2008-01-14 11:00:00,22.54,22.59,22.43,22.48,93700.0,14.2544,14.2861,14.1849,14.2165,93700.0
2008-01-14 11:30:00,22.48,22.52,22.41,22.43,67700.0,14.2165,14.2418,14.1722,14.1849,67700.0
2008-01-14 12:00:00,22.44,22.46,22.33,22.33,104100.0,14.1912,14.2039,14.1216,14.1216,104100.0
2008-01-14 12:30:00,22.33,22.39,22.25,22.36,66700.0,14.1216,14.1596,14.071,14.1406,66700.0
2008-01-14 13:00:00,22.37,22.48,22.33,22.38,48000.0,14.1469,14.2165,14.1216,14.1533,48000.0
2008-01-14 13:30:00,22.38,22.51,22.36,22.47,54600.0,14.1533,14.2355,14.1406,14.2102,54600.0
2008-01-14 14:00:00,22.48,22.49,22.42,22.49,62100.0,14.2165,14.2228,14.1786,14.2228,62100.0
2008-01-14 14:30:00,22.49,22.6,22.46,22.5,104200.0,14.2228,14.2924,14.2039,14.2292,104200.0
2008-01-14 15:00:00,22.51,22.55,22.45,22.53,103800.0,14.2355,14.2608,14.1975,14.2481,103800.0
2008-01-14 15:30:00,22.53,22.63,22.46,22.58,162900.0,14.2481,14.3114,14.2039,14.2797,162900.0
2008-01-15 09:30:00,22.37,22.5,22.16,22.22,88200.0,14.1469,14.2292,14.0141,14.0521,88200.0
2008-01-15 10:00:00,22.24,22.29,22.06,22.1,74900.0,14.0647,14.0963,13.9509,13.9762,74900.0
2008-01-15 10:30:00,22.08,22.26,21.97,21.99,72800.0,13.9635,14.0774,13.894,13.9066,72800.0
2008-01-15 11:00:00,22.01,22.23,22.0,22.11,55400.0,13.9193,14.0584,13.9129,13.9825,55400.0
2008-01-15 11:30:00,22.11,22.11,21.83,21.95,232700.0,13.9825,13.9825,13.8054,13.8813,232700.0
2008-01-15 12:00:00,21.94,21.98,21.86,21.95,107200.0,13.875,13.9003,13.8244,13.8813,107200.0
2008-01-15 12:30:00,21.97,22.03,21.89,22.01,84400.0,13.894,13.9319,13.8434,13.9193,84400.0
2008-01-15 13:00:00,21.99,22.05,21.95,22.0,98900.0,13.9066,13.9446,13.8813,13.9129,98900.0
2008-01-15 13:30:00,22.0,22.06,21.94,22.04,58300.0,13.9129,13.9509,13.875,13.9382,58300.0
2008-01-15 14:00:00,22.03,22.13,22.0,22.05,78000.0,13.9319,13.9952,13.9129,13.9446,78000.0
2008-01-15 14:30:00,22.04,22.06,21.87,21.92,123100.0,13.9382,13.9509,13.8307,13.8624,123100.0
2008-01-15 15:00:00,21.93,22.07,21.85,22.03,136800.0,13.8687,13.9572,13.8181,13.9319,136800.0
2008-01-15 15:30:00,22.01,22.12,21.93,21.94,269400.0,13.9193,13.9888,13.8687,13.875,269400.0
2008-01-16 09:30:00,21.77,22.22,21.77,21.96,104800.0,13.7675,14.0521,13.7675,13.8877,104800.0
2008-01-16 10:00:00,21.96,22.22,21.95,22.08,138700.0,13.8877,14.0521,13.8813,13.9635,138700.0
2008-01-16 10:30:00,22.09,22.2,21.91,22.01,243800.0,13.9699,14.0394,13.856,13.9193,243800.0
2008-01-16 11:00:00,22.0,22.06,21.95,22.02,124400.0,13.9129,13.9509,13.8813,13.9256,124400.0
2008-01-16 11:30:00,22.02,22.19,21.99,22.1,239500.0,13.9256,14.0331,13.9066,13.9762,239500.0
2008-01-16 12:00:00,22.1,22.33,22.1,22.19,328700.0,13.9762,14.1216,13.9762,14.0331,328700.0
2008-01-16 12:30:00,22.2,22.27,22.14,22.21,194700.0,14.0394,14.0837,14.0015,14.0458,194700.0
2008-01-16 13:00:00,22.2,22.24,22.11,22.2,135700.0,14.0394,14.0647,13.9825,14.0394,135700.0
2008-01-16 13:30:00,22.19,22.24,22.1,22.21,241400.0,14.0331,14.0647,13.9762,14.0458,241400.0
2008-01-16 14:00:00,22.22,22.5,22.14,22.5,313900.0,14.0521,14.2292,14.0015,14.2292,313900.0
2008-01-16 14:30:00,22.5,22.58,22.4,22.42,285500.0,14.2292,14.2797,14.1659,14.1786,285500.0
2008-01-16 15:00:00,22.42,22.6,22.39,22.5,341700.0,14.1786,14.2924,14.1596,14.2292,341700.0
2008-01-16 15:30:00,22.55,22.64,22.21,22.26,755700.0,14.2608,14.3177,14.0458,14.0774,755700.0
2008-01-17 09:30:00,22.07,22.27,21.9,22.14,234100.0,13.9572,14.0837,13.8497,14.0015,234100.0
2008-01-17 10:00:00,22.13,22.14,21.68,21.71,164600.0,13.9952,14.0015,13.7106,13.7295,164600.0
2008-01-17 10:30:00,21.73,21.9,21.61,21.81,203100.0,13.7422,13.8497,13.6663,13.7928,203100.0
2008-01-17 11:00:00,21.8,21.83,21.64,21.73,140000.0,13.7865,13.8054,13.6853,13.7422,140000.0
2008-01-17 11:30:00,21.72,21.77,21.43,21.47,271400.0,13.7359,13.7675,13.5525,13.5778,271400.0
2008-01-17 12:00:00,21.46,21.51,21.29,21.35,366300.0,13.5714,13.6031,13.4639,13.5019,366300.0
2008-01-17 12:30:00,21.34,21.46,21.32,21.44,194000.0,13.4956,13.5714,13.4829,13.5588,194000.0
2008-01-17 13:00:00,21.44,21.62,21.39,21.57,99000.0,13.5588,13.6726,13.5272,13.641,99000.0
2008-01-17 13:30:00,21.57,21.6,21.45,21.53,115200.0,13.641,13.66,13.5651,13.6157,115200.0
2008-01-17 14:00:00,21.53,21.57,21.26,21.26,226500.0,13.6157,13.641,13.445,13.445,226500.0
2008-01-17 14:30:00,21.26,21.44,21.22,21.39,225100.0,13.445,13.5588,13.4197,13.5272,225100.0
2008-01-17 15:00:00,21.38,21.52,21.16,21.18,365000.0,13.5209,13.6094,13.3817,13.3944,365000.0
2008-01-17 15:30:00,21.19,21.32,21.08,21.12,603200.0,13.4007,13.4829,13.3311,13.3564,603200.0
2008-01-18 09:30:00,21.24,21.48,20.96,21.06,382200.0,13.4323,13.5841,13.2552,13.3185,382200.0
2008-01-18 10:00:00,21.06,21.31,21.04,21.11,169800.0,13.3185,13.4766,13.3058,13.3501,169800.0
2008-01-18 10:30:00,21.12,21.23,21.02,21.15,286700.0,13.3564,13.426,13.2932,13.3754,286700.0
2008-01-18 11:00:00,21.16,21.16,20.62,20.66,201100.0,13.3817,13.3817,13.0402,13.0655,201100.0
2008-01-18 11:30:00,20.66,20.85,20.51,20.59,215400.0,13.0655,13.1857,12.9707,13.0213,215400.0
2008-01-18 12:00:00,20.6,20.65,20.47,20.57,247500.0,13.0276,13.0592,12.9454,13.0086,247500.0
2008-01-18 12:30:00,20.57,20.72,20.53,20.54,191900.0,13.0086,13.1035,12.9833,12.9896,191900.0
2008-01-18 13:00:00,20.54,20.71,20.47,20.51,123300.0,12.9896,13.0971,12.9454,12.9707,123300.0
2008-01-18 13:30:00,20.51,20.61,20.45,20.47,264300.0,12.9707,13.0339,12.9327,12.9454,264300.0
2008-01-18 14:00:00,20.48,20.6,20.45,20.47,262000.0,12.9517,13.0276,12.9327,12.9454,262000.0
2008-01-18 14:30:00,20.47,20.57,20.39,20.55,436900.0,12.9454,13.0086,12.8948,12.996,436900.0
2008-01-18 15:00:00,20.54,20.72,20.46,20.49,336000.0,12.9896,13.1035,12.939,12.958,336000.0
2008-01-18 15:30:00,20.49,20.67,20.45,20.62,382100.0,12.958,13.0718,12.9327,13.0402,382100.0
2008-01-22 09:30:00,19.99,20.6,19.51,20.17,450800.0,12.6418,13.0276,12.3383,12.7556,450800.0
2008-01-22 10:00:00,20.17,20.75,19.94,20.75,362500.0,12.7556,13.1224,12.6102,13.1224,362500.0
2008-01-22 10:30:00,20.74,21.02,20.69,20.97,474500.0,13.1161,13.2932,13.0845,13.2616,474500.0
2008-01-22 11:00:00,20.99,21.39,20.89,20.92,249200.0,13.2742,13.5272,13.211,13.2299,249200.0
2008-01-22 11:30:00,20.91,20.94,20.43,20.51,284700.0,13.2236,13.2426,12.9201,12.9707,284700.0
2008-01-22 12:00:00,20.5,20.83,20.49,20.6,182800.0,12.9643,13.173,12.958,13.0276,182800.0
2008-01-22 12:30:00,20.59,20.75,20.55,20.74,99600.0,13.0213,13.1224,12.996,13.1161,99600.0
2008-01-22 13:00:00,20.73,20.98,20.59,20.62,149200.0,13.1098,13.2679,13.0213,13.0402,149200.0
2008-01-22 13:30:00,20.6,20.75,20.52,20.6,164300.0,13.0276,13.1224,12.977,13.0276,164300.0
2008-01-22 14:00:00,20.61,20.65,20.45,20.55,133500.0,13.0339,13.0592,12.9327,12.996,133500.0
2008-01-22 14:30:00,20.55,20.7,20.43,20.59,210000.0,12.996,13.0908,12.9201,13.0213,210000.0
2008-01-22 15:00:00,20.59,20.85,20.54,20.73,330000.0,13.0213,13.1857,12.9896,13.1098,330000.0
2008-01-22 15:30:00,20.73,20.87,20.68,20.78,342300.0,13.1098,13.1983,13.0782,13.1414,342300.0
2008-01-23 09:30:00,20.19,21.68,19.8,20.42,297200.0,12.7683,13.7106,12.5217,12.9137,297200.0
2008-01-23 10:00:00,20.43,20.7,20.31,20.42,315600.0,12.9201,13.0908,12.8442,12.9137,315600.0
2008-01-23 10:30:00,20.42,20.45,20.12,20.2,330300.0,12.9137,12.9327,12.724,12.7746,330300.0
2008-01-23 11:00:00,20.2,20.2,19.97,19.97,343900.0,12.7746,12.7746,12.6292,12.6292,343900.0
2008-01-23 11:30:00,19.97,20.0,19.75,19.9,248800.0,12.6292,12.6481,12.49,12.5849,248800.0
2008-01-23 12:00:00,19.9,19.95,19.82,19.85,293900.0,12.5849,12.6165,12.5343,12.5533,293900.0
2008-01-23 12:30:00,19.86,19.86,19.22,19.41,544100.0,12.5596,12.5596,12.1549,12.275,544100.0
2008-01-23 13:00:00,19.43,19.55,19.32,19.45,317600.0,12.2877,12.3636,12.2181,12.3003,317600.0
2008-01-23 13:30:00,19.45,19.67,19.31,19.62,300300.0,12.3003,12.4394,12.2118,12.4078,300300.0
2008-01-23 14:00:00,19.61,19.89,19.58,19.75,408300.0,12.4015,12.5786,12.3825,12.49,408300.0
2008-01-23 14:30:00,19.74,19.74,19.48,19.73,415100.0,12.4837,12.4837,12.3193,12.4774,415100.0
2008-01-23 15:00:00,19.73,19.97,19.61,19.88,826200.0,12.4774,12.6292,12.4015,12.5722,826200.0
2008-01-23 15:30:00,19.88,20.29,19.88,20.23,1009700.0,12.5722,12.8315,12.5722,12.7936,1009700.0
2008-01-24 09:30:00,20.24,20.51,20.04,20.1,720500.0,12.8461,13.0175,12.7192,12.7573,720500.0
2008-01-24 10:00:00,20.1,20.4,20.01,20.32,255400.0,12.7573,12.9477,12.7001,12.8969,255400.0
2008-01-24 10:30:00,20.32,20.43,20.21,20.25,295700.0,12.8969,12.9667,12.8271,12.8525,295700.0
2008-01-24 11:00:00,20.26,20.4,20.18,20.39,171100.0,12.8588,12.9477,12.808,12.9413,171100.0
2008-01-24 11:30:00,20.39,20.42,20.24,20.35,192700.0,12.9413,12.9604,12.8461,12.9159,192700.0
2008-01-24 12:00:00,20.34,20.37,20.26,20.31,140400.0,12.9096,12.9286,12.8588,12.8905,140400.0
2008-01-24 12:30:00,20.3,20.4,20.21,20.4,254000.0,12.8842,12.9477,12.8271,12.9477,254000.0
2008-01-24 13:00:00,20.41,20.41,20.18,20.29,184400.0,12.954,12.954,12.808,12.8778,184400.0
2008-01-24 13:30:00,20.29,20.56,20.21,20.48,224100.0,12.8778,13.0492,12.8271,12.9984,224100.0
2008-01-24 14:00:00,20.49,20.64,20.41,20.61,274500.0,13.0048,13.1,12.954,13.0809,274500.0
2008-01-24 14:30:00,20.62,20.78,20.49,20.59,353400.0,13.0873,13.1888,13.0048,13.0683,353400.0
2008-01-24 15:00:00,20.59,20.8,20.56,20.61,391200.0,13.0683,13.2015,13.0492,13.0809,391200.0
2008-01-24 15:30:00,20.61,20.85,20.61,20.76,742100.0,13.0809,13.2333,13.0809,13.1761,742100.0
2008-01-25 09:30:00,21.0,21.82,20.76,20.86,303200.0,13.3285,13.8489,13.1761,13.2396,303200.0
2008-01-25 10:00:00,20.87,21.37,20.83,21.3,339900.0,13.246,13.5633,13.2206,13.5189,339900.0
2008-01-25 10:30:00,21.31,21.31,20.95,20.97,496100.0,13.5252,13.5252,13.2967,13.3094,496100.0
2008-01-25 11:00:00,20.97,20.99,20.75,20.79,179800.0,13.3094,13.3221,13.1698,13.1952,179800.0
2008-01-25 11:30:00,20.79,20.98,20.79,20.9,159100.0,13.1952,13.3158,13.1952,13.265,159100.0
2008-01-25 12:00:00,20.9,20.91,20.78,20.78,125500.0,13.265,13.2714,13.1888,13.1888,125500.0
2008-01-25 12:30:00,20.79,20.85,20.56,20.66,151800.0,13.1952,13.2333,13.0492,13.1127,151800.0
2008-01-25 13:00:00,20.65,20.77,20.56,20.62,94400.0,13.1063,13.1825,13.0492,13.0873,94400.0
2008-01-25 13:30:00,20.62,20.66,20.31,20.44,144900.0,13.0873,13.1127,12.8905,12.973,144900.0
2008-01-25 14:00:00,20.45,20.63,20.43,20.51,156400.0,12.9794,13.0936,12.9667,13.0175,156400.0
2008-01-25 14:30:00,20.51,20.64,20.49,20.56,215800.0,13.0175,13.1,13.0048,13.0492,215800.0
2008-01-25 15:00:00,20.56,20.72,20.49,20.63,168200.0,13.0492,13.1508,13.0048,13.0936,168200.0
2008-01-25 15:30:00,20.63,20.72,20.49,20.55,325900.0,13.0936,13.1508,13.0048,13.0429,325900.0
2008-01-28 09:30:00,20.58,20.89,20.28,20.36,242300.0,13.0619,13.2587,12.8715,12.9223,242300.0
2008-01-28 10:00:00,20.35,20.4,20.16,20.31,219700.0,12.9159,12.9477,12.7953,12.8905,219700.0
2008-01-28 10:30:00,20.32,20.45,20.19,20.38,244800.0,12.8969,12.9794,12.8144,12.935,244800.0
2008-01-28 11:00:00,20.38,20.41,20.28,20.33,198900.0,12.935,12.954,12.8715,12.9032,198900.0
2008-01-28 11:30:00,20.32,20.39,20.25,20.29,316100.0,12.8969,12.9413,12.8525,12.8778,316100.0
2008-01-28 12:00:00,20.3,20.3,20.1,20.16,132000.0,12.8842,12.8842,12.7573,12.7953,132000.0
2008-01-28 12:30:00,20.17,20.26,20.08,20.14,228000.0,12.8017,12.8588,12.7446,12.7826,228000.0
2008-01-28 13:00:00,20.14,20.17,20.05,20.09,270900.0,12.7826,12.8017,12.7255,12.7509,270900.0
2008-01-28 13:30:00,20.09,20.33,20.09,20.27,192200.0,12.7509,12.9032,12.7509,12.8652,192200.0
2008-01-28 14:00:00,20.29,20.46,20.25,20.42,249000.0,12.8778,12.9857,12.8525,12.9604,249000.0
2008-01-28 14:30:00,20.42,20.54,20.35,20.4,399500.0,12.9604,13.0365,12.9159,12.9477,399500.0
2008-01-28 15:00:00,20.41,20.46,20.3,20.38,216600.0,12.954,12.9857,12.8842,12.935,216600.0
2008-01-28 15:30:00,20.38,20.84,20.38,20.82,1149400.0,12.935,13.2269,12.935,13.2142,1149400.0
2008-01-29 09:30:00,21.5,22.43,21.43,21.77,1071300.0,13.6458,14.2361,13.6014,13.8172,1071300.0
2008-01-29 10:00:00,21.76,22.01,21.69,21.91,871600.0,13.8108,13.9695,13.7664,13.906,871600.0
2008-01-29 10:30:00,21.91,21.92,21.77,21.78,358600.0,13.906,13.9124,13.8172,13.8235,358600.0
2008-01-29 11:00:00,21.78,22.05,21.78,22.02,382700.0,13.8235,13.9949,13.8235,13.9759,382700.0
2008-01-29 11:30:00,22.03,22.11,21.89,22.0,243000.0,13.9822,14.033,13.8933,13.9632,243000.0
2008-01-29 12:00:00,22.01,22.03,21.66,21.73,250700.0,13.9695,13.9822,13.7474,13.7918,250700.0
2008-01-29 12:30:00,21.72,21.78,21.62,21.63,220000.0,13.7855,13.8235,13.722,13.7283,220000.0
2008-01-29 13:00:00,21.63,21.75,21.6,21.75,167300.0,13.7283,13.8045,13.7093,13.8045,167300.0
2008-01-29 13:30:00,21.74,21.88,21.74,21.8,181700.0,13.7981,13.887,13.7981,13.8362,181700.0
2008-01-29 14:00:00,21.79,21.99,21.79,21.99,220800.0,13.8299,13.9568,13.8299,13.9568,220800.0
2008-01-29 14:30:00,21.99,22.06,21.94,22.05,313800.0,13.9568,14.0012,13.9251,13.9949,313800.0
2008-01-29 15:00:00,22.06,22.22,22.06,22.19,259300.0,14.0012,14.1028,14.0012,14.0838,259300.0
2008-01-29 15:30:00,22.19,22.2,21.94,22.05,655900.0,14.0838,14.0901,13.9251,13.9949,655900.0
2008-01-30 09:30:00,21.94,22.38,21.93,22.27,355500.0,13.9251,14.2043,13.9187,14.1345,355500.0
2008-01-30 10:00:00,22.27,22.29,22.09,22.23,281700.0,14.1345,14.1472,14.0203,14.1091,281700.0
2008-01-30 10:30:00,22.25,22.37,22.2,22.27,267700.0,14.1218,14.198,14.0901,14.1345,267700.0
2008-01-30 11:00:00,22.28,22.3,21.95,21.95,158700.0,14.1409,14.1536,13.9314,13.9314,158700.0
2008-01-30 11:30:00,21.95,22.05,21.94,21.98,131200.0,13.9314,13.9949,13.9251,13.9505,131200.0
2008-01-30 12:00:00,21.99,22.04,21.98,22.02,100300.0,13.9568,13.9886,13.9505,13.9759,100300.0
2008-01-30 12:30:00,22.01,22.15,22.0,22.13,199400.0,13.9695,14.0584,13.9632,14.0457,199400.0
2008-01-30 13:00:00,22.13,22.15,22.01,22.12,223500.0,14.0457,14.0584,13.9695,14.0393,223500.0
2008-01-30 13:30:00,22.11,22.16,22.08,22.12,189700.0,14.033,14.0647,14.0139,14.0393,189700.0
2008-01-30 14:00:00,22.12,22.75,22.07,22.63,348300.0,14.0393,14.4392,14.0076,14.363,348300.0
2008-01-30 14:30:00,22.64,22.85,22.29,22.82,612200.0,14.3694,14.5026,14.1472,14.4836,612200.0
2008-01-30 15:00:00,22.83,23.01,22.6,22.65,679600.0,14.49,14.6042,14.344,14.3757,679600.0
2008-01-30 15:30:00,22.65,22.69,22.06,22.08,932200.0,14.3757,14.4011,14.0012,14.0139,932200.0
2008-01-31 09:30:00,21.79,21.95,21.43,21.84,336800.0,13.8299,13.9314,13.6014,13.8616,336800.0
2008-01-31 10:00:00,21.84,22.04,21.78,22.02,234300.0,13.8616,13.9886,13.8235,13.9759,234300.0
2008-01-31 10:30:00,22.03,22.03,21.73,22.0,157100.0,13.9822,13.9822,13.7918,13.9632,157100.0
2008-01-31 11:00:00,22.01,22.38,21.97,22.35,186900.0,13.9695,14.2043,13.9441,14.1853,186900.0
2008-01-31 11:30:00,22.35,22.74,22.21,22.55,174900.0,14.1853,14.4328,14.0964,14.3122,174900.0
2008-01-31 12:00:00,22.54,22.54,22.21,22.29,211100.0,14.3059,14.3059,14.0964,14.1472,211100.0
2008-01-31 12:30:00,22.29,22.44,22.19,22.21,157200.0,14.1472,14.2424,14.0838,14.0964,157200.0
2008-01-31 13:00:00,22.21,22.38,22.18,22.33,138200.0,14.0964,14.2043,14.0774,14.1726,138200.0
2008-01-31 13:30:00,22.33,22.52,22.33,22.43,169600.0,14.1726,14.2932,14.1726,14.2361,169600.0
2008-01-31 14:00:00,22.43,22.62,22.4,22.59,216200.0,14.2361,14.3567,14.217,14.3376,216200.0
2008-01-31 14:30:00,22.58,22.72,22.49,22.71,227300.0,14.3313,14.4201,14.2742,14.4138,227300.0
2008-01-31 15:00:00,22.71,22.75,22.57,22.69,296700.0,14.4138,14.4392,14.3249,14.4011,296700.0
2008-01-31 15:30:00,22.68,22.94,22.53,22.55,682300.0,14.3948,14.5598,14.2995,14.3122,682300.0
2008-02-01 09:30:00,22.78,23.46,22.59,22.95,281700.0,14.4582,14.8898,14.3376,14.5661,281700.0
2008-02-01 10:00:00,22.97,23.28,22.83,22.86,253700.0,14.5788,14.7756,14.49,14.509,253700.0
2008-02-01 10:30:00,22.86,22.92,22.65,22.85,239600.0,14.509,14.5471,14.3757,14.5026,239600.0
2008-02-01 11:00:00,22.84,23.02,22.79,22.91,179500.0,14.4963,14.6105,14.4646,14.5407,179500.0
2008-02-01 11:30:00,22.91,23.02,22.88,22.93,149100.0,14.5407,14.6105,14.5217,14.5534,149100.0
2008-02-01 12:00:00,22.93,22.99,22.79,22.87,114600.0,14.5534,14.5915,14.4646,14.5153,114600.0
2008-02-01 12:30:00,22.86,22.89,22.78,22.8,95300.0,14.509,14.528,14.4582,14.4709,95300.0
2008-02-01 13:00:00,22.79,23.05,22.79,23.0,95100.0,14.4646,14.6296,14.4646,14.5979,95100.0
2008-02-01 13:30:00,23.01,23.15,22.96,22.97,108300.0,14.6042,14.6931,14.5725,14.5788,108300.0
2008-02-01 14:00:00,22.95,23.18,22.94,23.17,84000.0,14.5661,14.7121,14.5598,14.7057,84000.0
2008-02-01 14:30:00,23.16,23.24,23.09,23.21,202900.0,14.6994,14.7502,14.655,14.7311,202900.0
2008-02-01 15:00:00,23.21,23.31,23.19,23.3,323900.0,14.7311,14.7946,14.7184,14.7883,323900.0
2008-02-01 15:30:00,23.29,23.39,23.27,23.36,425400.0,14.7819,14.8454,14.7692,14.8263,425400.0
2008-02-04 09:30:00,23.34,23.44,23.2,23.37,107900.0,14.8136,14.8771,14.7248,14.8327,107900.0
2008-02-04 10:00:00,23.37,23.46,23.24,23.34,149500.0,14.8327,14.8898,14.7502,14.8136,149500.0
2008-02-04 10:30:00,23.34,23.5,23.29,23.46,249300.0,14.8136,14.9152,14.7819,14.8898,249300.0
2008-02-04 11:00:00,23.47,23.56,23.46,23.53,217300.0,14.8962,14.9533,14.8898,14.9342,217300.0
2008-02-04 11:30:00,23.51,23.58,23.43,23.52,177400.0,14.9215,14.966,14.8708,14.9279,177400.0
2008-02-04 12:00:00,23.52,23.62,23.41,23.41,150700.0,14.9279,14.9914,14.8581,14.8581,150700.0
2008-02-04 12:30:00,23.42,23.46,23.35,23.41,246500.0,14.8644,14.8898,14.82,14.8581,246500.0
2008-02-04 13:00:00,23.41,23.46,23.31,23.32,196600.0,14.8581,14.8898,14.7946,14.801,196600.0
2008-02-04 13:30:00,23.33,23.54,23.33,23.52,194800.0,14.8073,14.9406,14.8073,14.9279,194800.0
2008-02-04 14:00:00,23.51,23.55,23.44,23.46,179000.0,14.9215,14.9469,14.8771,14.8898,179000.0
2008-02-04 14:30:00,23.46,23.48,23.32,23.44,257900.0,14.8898,14.9025,14.801,14.8771,257900.0
2008-02-04 15:00:00,23.43,23.51,23.4,23.49,183100.0,14.8708,14.9215,14.8517,14.9089,183100.0
2008-02-04 15:30:00,23.5,23.57,23.33,23.42,385600.0,14.9152,14.9596,14.8073,14.8644,385600.0
2008-02-05 09:30:00,22.62,23.15,22.62,22.9,162200.0,14.3567,14.6931,14.3567,14.5344,162200.0
2008-02-05 10:00:00,22.88,22.93,22.68,22.9,167200.0,14.5217,14.5534,14.3948,14.5344,167200.0
2008-02-05 10:30:00,22.89,22.95,22.68,22.7,259200.0,14.528,14.5661,14.3948,14.4074,259200.0
2008-02-05 11:00:00,22.7,22.73,22.65,22.65,193100.0,14.4074,14.4265,14.3757,14.3757,193100.0
2008-02-05 11:30:00,22.66,22.84,22.62,22.79,177400.0,14.3821,14.4963,14.3567,14.4646,177400.0
2008-02-05 12:00:00,22.8,22.82,22.67,22.68,168800.0,14.4709,14.4836,14.3884,14.3948,168800.0
2008-02-05 12:30:00,22.69,22.71,22.6,22.63,163800.0,14.4011,14.4138,14.344,14.363,163800.0
2008-02-05 13:00:00,22.63,22.7,22.58,22.64,180000.0,14.363,14.4074,14.3313,14.3694,180000.0
2008-02-05 13:30:00,22.64,22.72,22.55,22.61,177600.0,14.3694,14.4201,14.3122,14.3503,177600.0
2008-02-05 14:00:00,22.6,22.74,22.52,22.66,151500.0,14.344,14.4328,14.2932,14.3821,151500.0
2008-02-05 14:30:00,22.66,22.77,22.65,22.71,300400.0,14.3821,14.4519,14.3757,14.4138,300400.0
2008-02-05 15:00:00,22.72,22.83,22.65,22.74,421300.0,14.4201,14.49,14.3757,14.4328,421300.0
2008-02-05 15:30:00,22.73,22.83,22.57,22.62,555100.0,14.4265,14.49,14.3249,14.3567,555100.0
2008-02-06 09:30:00,22.79,22.79,22.28,22.49,388000.0,14.4646,14.4646,14.1409,14.2742,388000.0
2008-02-06 10:00:00,22.49,22.84,22.49,22.81,299700.0,14.2742,14.4963,14.2742,14.4773,299700.0
2008-02-06 10:30:00,22.81,23.09,22.72,23.05,264600.0,14.4773,14.655,14.4201,14.6296,264600.0
2008-02-06 11:00:00,23.05,23.29,22.97,23.18,249400.0,14.6296,14.7819,14.5788,14.7121,249400.0
2008-02-06 11:30:00,23.18,23.31,23.09,23.29,206200.0,14.7121,14.7946,14.655,14.7819,206200.0
2008-02-06 12:00:00,23.3,23.33,22.92,22.95,136400.0,14.7883,14.8073,14.5471,14.5661,136400.0
2008-02-06 12:30:00,22.95,23.04,22.91,22.99,144500.0,14.5661,14.6232,14.5407,14.5915,144500.0
2008-02-06 13:00:00,22.99,23.04,22.9,22.98,206800.0,14.5915,14.6232,14.5344,14.5852,206800.0
2008-02-06 13:30:00,22.97,22.98,22.85,22.86,204500.0,14.5788,14.5852,14.5026,14.509,204500.0
2008-02-06 14:00:00,22.86,22.93,22.76,22.87,256600.0,14.509,14.5534,14.4455,14.5153,256600.0
2008-02-06 14:30:00,22.87,23.04,22.83,22.95,278900.0,14.5153,14.6232,14.49,14.5661,278900.0
2008-02-06 15:00:00,22.95,23.06,22.85,22.96,355200.0,14.5661,14.6359,14.5026,14.5725,355200.0
2008-02-06 15:30:00,22.96,22.96,22.68,22.73,372800.0,14.5725,14.5725,14.3948,14.4265,372800.0
2008-02-07 09:30:00,22.56,22.81,22.37,22.8,312500.0,14.3186,14.4773,14.198,14.4709,312500.0
2008-02-07 10:00:00,22.8,23.34,22.78,23.04,452600.0,14.4709,14.8136,14.4582,14.6232,452600.0
2008-02-07 10:30:00,23.03,23.08,22.95,23.03,347700.0,14.6169,14.6486,14.5661,14.6169,347700.0
2008-02-07 11:00:00,23.04,23.12,22.85,22.88,368100.0,14.6232,14.674,14.5026,14.5217,368100.0
2008-02-07 11:30:00,22.88,22.95,22.8,22.86,192400.0,14.5217,14.5661,14.4709,14.509,192400.0
2008-02-07 12:00:00,22.87,22.99,22.8,22.97,210800.0,14.5153,14.5915,14.4709,14.5788,210800.0
2008-02-07 12:30:00,22.97,23.05,22.92,23.01,257000.0,14.5788,14.6296,14.5471,14.6042,257000.0
2008-02-07 13:00:00,23.01,23.13,22.94,23.01,210100.0,14.6042,14.6804,14.5598,14.6042,210100.0
2008-02-07 13:30:00,23.01,23.19,23.01,23.18,237800.0,14.6042,14.7184,14.6042,14.7121,237800.0
2008-02-07 14:00:00,23.17,23.26,23.01,23.09,261100.0,14.7057,14.7629,14.6042,14.655,261100.0
2008-02-07 14:30:00,23.08,23.15,22.9,22.98,276400.0,14.6486,14.6931,14.5344,14.5852,276400.0
2008-02-07 15:00:00,22.98,23.08,22.84,23.0,431000.0,14.5852,14.6486,14.4963,14.5979,431000.0
2008-02-07 15:30:00,23.01,23.18,22.95,23.13,401700.0,14.6042,14.7121,14.5661,14.6804,401700.0
2008-02-08 09:30:00,23.0,23.0,22.56,22.98,416100.0,14.5979,14.5979,14.3186,14.5852,416100.0
2008-02-08 10:00:00,22.98,23.0,22.82,22.91,278500.0,14.5852,14.5979,14.4836,14.5407,278500.0
2008-02-08 10:30:00,22.91,22.92,22.6,22.62,307000.0,14.5407,14.5471,14.344,14.3567,307000.0
2008-02-08 11:00:00,22.63,22.88,22.63,22.72,237200.0,14.363,14.5217,14.363,14.4201,237200.0
2008-02-08 11:30:00,22.72,22.82,22.67,22.77,245600.0,14.4201,14.4836,14.3884,14.4519,245600.0
2008-02-08 12:00:00,22.76,22.84,22.67,22.83,310200.0,14.4455,14.4963,14.3884,14.49,310200.0
2008-02-08 12:30:00,22.82,22.85,22.69,22.79,219500.0,14.4836,14.5026,14.4011,14.4646,219500.0
2008-02-08 13:00:00,22.79,22.79,22.47,22.54,266900.0,14.4646,14.4646,14.2615,14.3059,266900.0
2008-02-08 13:30:00,22.53,22.62,22.41,22.56,208100.0,14.2995,14.3567,14.2234,14.3186,208100.0
2008-02-08 14:00:00,22.57,22.76,22.49,22.74,276700.0,14.3249,14.4455,14.2742,14.4328,276700.0
2008-02-08 14:30:00,22.73,22.81,22.67,22.7,348900.0,14.4265,14.4773,14.3884,14.4074,348900.0
2008-02-08 15:00:00,22.71,22.76,22.65,22.75,405400.0,14.4138,14.4455,14.3757,14.4392,405400.0
2008-02-08 15:30:00,22.76,22.87,22.63,22.67,578900.0,14.4455,14.5153,14.363,14.3884,578900.0
2008-02-11 09:30:00,22.58,22.63,22.11,22.24,153300.0,14.3313,14.363,14.033,14.1155,153300.0
2008-02-11 10:00:00,22.22,22.27,21.95,22.03,215900.0,14.1028,14.1345,13.9314,13.9822,215900.0
2008-02-11 10:30:00,22.03,22.09,22.0,22.08,228100.0,13.9822,14.0203,13.9632,14.0139,228100.0
2008-02-11 11:00:00,22.08,22.18,22.06,22.06,203600.0,14.0139,14.0774,14.0012,14.0012,203600.0
2008-02-11 11:30:00,22.06,22.1,21.97,22.03,187300.0,14.0012,14.0266,13.9441,13.9822,187300.0
2008-02-11 12:00:00,22.04,22.22,22.03,22.09,182900.0,13.9886,14.1028,13.9822,14.0203,182900.0
2008-02-11 12:30:00,22.1,22.27,22.09,22.22,124600.0,14.0266,14.1345,14.0203,14.1028,124600.0
2008-02-11 13:00:00,22.23,22.28,22.14,22.23,102300.0,14.1091,14.1409,14.052,14.1091,102300.0
2008-02-11 13:30:00,22.24,22.31,22.18,22.24,104900.0,14.1155,14.1599,14.0774,14.1155,104900.0
2008-02-11 14:00:00,22.24,22.27,22.09,22.11,126100.0,14.1155,14.1345,14.0203,14.033,126100.0
2008-02-11 14:30:00,22.12,22.24,22.08,22.17,135000.0,14.0393,14.1155,14.0139,14.0711,135000.0
2008-02-11 15:00:00,22.18,22.39,22.11,22.31,290400.0,14.0774,14.2107,14.033,14.1599,290400.0
2008-02-11 15:30:00,22.31,22.31,22.17,22.22,364200.0,14.1599,14.1599,14.0711,14.1028,364200.0
2008-02-12 09:30:00,22.42,22.86,22.42,22.76,144500.0,14.2297,14.509,14.2297,14.4455,144500.0
2008-02-12 10:00:00,22.77,23.1,22.76,23.04,211800.0,14.4519,14.6613,14.4455,14.6232,211800.0
2008-02-12 10:30:00,23.04,23.08,22.93,23.01,179200.0,14.6232,14.6486,14.5534,14.6042,179200.0
2008-02-12 11:00:00,23.01,23.09,22.94,23.03,169800.0,14.6042,14.655,14.5598,14.6169,169800.0
2008-02-12 11:30:00,23.03,23.12,23.02,23.04,76400.0,14.6169,14.674,14.6105,14.6232,76400.0
2008-02-12 12:00:00,23.04,23.06,23.0,23.01,153900.0,14.6232,14.6359,14.5979,14.6042,153900.0
2008-02-12 12:30:00,23.0,23.11,22.95,23.09,277200.0,14.5979,14.6677,14.5661,14.655,277200.0
2008-02-12 13:00:00,23.09,23.17,23.05,23.16,112900.0,14.655,14.7057,14.6296,14.6994,112900.0
2008-02-12 13:30:00,23.16,23.28,23.06,23.26,145700.0,14.6994,14.7756,14.6359,14.7629,145700.0
2008-02-12 14:00:00,23.25,23.25,23.06,23.11,145000.0,14.7565,14.7565,14.6359,14.6677,145000.0
2008-02-12 14:30:00,23.11,23.22,23.05,23.18,234900.0,14.6677,14.7375,14.6296,14.7121,234900.0
2008-02-12 15:00:00,23.18,23.19,22.77,22.92,304000.0,14.7121,14.7184,14.4519,14.5471,304000.0
2008-02-12 15:30:00,22.92,23.1,22.84,23.07,427300.0,14.5471,14.6613,14.4963,14.6423,427300.0
2008-02-13 09:30:00,23.43,23.46,23.06,23.1,155600.0,14.8708,14.8898,14.6359,14.6613,155600.0
2008-02-13 10:00:00,23.1,23.34,23.04,23.08,258100.0,14.6613,14.8136,14.6232,14.6486,258100.0
2008-02-13 10:30:00,23.09,23.1,22.93,23.06,144000.0,14.655,14.6613,14.5534,14.6359,144000.0
2008-02-13 11:00:00,23.06,23.17,23.0,23.15,109700.0,14.6359,14.7057,14.5979,14.6931,109700.0
2008-02-13 11:30:00,23.15,23.21,22.99,23.0,148500.0,14.6931,14.7311,14.5915,14.5979,148500.0
2008-02-13 12:00:00,23.0,23.24,22.99,23.13,148300.0,14.5979,14.7502,14.5915,14.6804,148300.0
2008-02-13 12:30:00,23.14,23.29,23.13,23.29,139800.0,14.6867,14.7819,14.6804,14.7819,139800.0
2008-02-13 13:00:00,23.28,23.39,23.23,23.32,144100.0,14.7756,14.8454,14.7438,14.801,144100.0
2008-02-13 13:30:00,23.32,23.36,23.26,23.31,125600.0,14.801,14.8263,14.7629,14.7946,125600.0
2008-02-13 14:00:00,23.31,23.36,23.17,23.17,119800.0,14.7946,14.8263,14.7057,14.7057,119800.0
2008-02-13 14:30:00,23.18,23.28,23.17,23.24,122200.0,14.7121,14.7756,14.7057,14.7502,122200.0
2008-02-13 15:00:00,23.23,23.49,23.21,23.37,388200.0,14.7438,14.9089,14.7311,14.8327,388200.0
2008-02-13 15:30:00,23.38,23.57,23.32,23.46,429900.0,14.839,14.9596,14.801,14.8898,429900.0
2008-02-14 09:30:00,23.47,23.49,23.01,23.03,384900.0,14.8962,14.9089,14.6042,14.6169,384900.0
2008-02-14 10:00:00,23.03,23.4,22.97,23.33,283100.0,14.6169,14.8517,14.5788,14.8073,283100.0
2008-02-14 10:30:00,23.33,23.44,23.17,23.18,250900.0,14.8073,14.8771,14.7057,14.7121,250900.0
2008-02-14 11:00:00,23.19,23.22,23.0,23.04,241000.0,14.7184,14.7375,14.5979,14.6232,241000.0
2008-02-14 11:30:00,23.04,23.1,22.95,23.07,200000.0,14.6232,14.6613,14.5661,14.6423,200000.0
2008-02-14 12:00:00,23.07,23.19,23.0,23.18,130500.0,14.6423,14.7184,14.5979,14.7121,130500.0
2008-02-14 12:30:00,23.18,23.2,23.03,23.04,92100.0,14.7121,14.7248,14.6169,14.6232,92100.0
2008-02-14 13:00:00,23.04,23.1,22.98,23.04,108500.0,14.6232,14.6613,14.5852,14.6232,108500.0
2008-02-14 13:30:00,23.04,23.11,23.01,23.04,106400.0,14.6232,14.6677,14.6042,14.6232,106400.0
2008-02-14 14:00:00,23.05,23.2,23.03,23.12,205000.0,14.6296,14.7248,14.6169,14.674,205000.0
2008-02-14 14:30:00,23.1,23.14,22.99,23.11,175500.0,14.6613,14.6867,14.5915,14.6677,175500.0
2008-02-14 15:00:00,23.12,23.29,23.05,23.23,213100.0,14.674,14.7819,14.6296,14.7438,213100.0
2008-02-14 15:30:00,23.23,23.25,23.0,23.01,281000.0,14.7438,14.7565,14.5979,14.6042,281000.0
2008-02-15 09:30:00,22.94,22.98,22.67,22.7,411300.0,14.5598,14.5852,14.3884,14.4074,411300.0
2008-02-15 10:00:00,22.69,22.95,22.68,22.89,204500.0,14.4011,14.5661,14.3948,14.528,204500.0
2008-02-15 10:30:00,22.89,23.07,22.88,23.01,174800.0,14.528,14.6423,14.5217,14.6042,174800.0
2008-02-15 11:00:00,23.01,23.06,22.96,23.02,86700.0,14.6042,14.6359,14.5725,14.6105,86700.0
2008-02-15 11:30:00,23.02,23.12,22.98,23.12,97600.0,14.6105,14.674,14.5852,14.674,97600.0
2008-02-15 12:00:00,23.12,23.25,23.12,23.14,93100.0,14.674,14.7565,14.674,14.6867,93100.0
2008-02-15 12:30:00,23.15,23.21,23.13,23.15,89600.0,14.6931,14.7311,14.6804,14.6931,89600.0
2008-02-15 13:00:00,23.15,23.22,23.11,23.19,92200.0,14.6931,14.7375,14.6677,14.7184,92200.0
2008-02-15 13:30:00,23.2,23.35,23.16,23.34,160800.0,14.7248,14.82,14.6994,14.8136,160800.0
2008-02-15 14:00:00,23.34,23.36,23.21,23.3,276600.0,14.8136,14.8263,14.7311,14.7883,276600.0
2008-02-15 14:30:00,23.31,23.36,23.23,23.33,169600.0,14.7946,14.8263,14.7438,14.8073,169600.0
2008-02-15 15:00:00,23.33,23.48,23.31,23.4,200700.0,14.8073,14.9025,14.7946,14.8517,200700.0
2008-02-15 15:30:00,23.4,23.56,23.39,23.45,286800.0,14.8517,14.9533,14.8454,14.8835,286800.0
2008-02-19 09:30:00,23.87,23.99,23.64,23.75,342900.0,15.15,15.2262,15.0041,15.0739,342900.0
2008-02-19 10:00:00,23.75,23.86,23.7,23.72,281900.0,15.0739,15.1437,15.0421,15.0548,281900.0
2008-02-19 10:30:00,23.71,23.72,23.41,23.51,241100.0,15.0485,15.0548,14.8581,14.9215,241100.0
2008-02-19 11:00:00,23.51,23.54,23.4,23.44,232700.0,14.9215,14.9406,14.8517,14.8771,232700.0
2008-02-19 11:30:00,23.44,23.66,23.42,23.66,178600.0,14.8771,15.0167,14.8644,15.0167,178600.0
2008-02-19 12:00:00,23.66,23.81,23.66,23.8,161600.0,15.0167,15.112,15.0167,15.1056,161600.0
2008-02-19 12:30:00,23.8,23.8,23.69,23.76,226600.0,15.1056,15.1056,15.0358,15.0802,226600.0
2008-02-19 13:00:00,23.77,24.09,23.77,24.07,224500.0,15.0866,15.2897,15.0866,15.277,224500.0
2008-02-19 13:30:00,24.07,24.14,24.04,24.07,332100.0,15.277,15.3214,15.2579,15.277,332100.0
2008-02-19 14:00:00,24.07,24.1,23.93,24.04,291100.0,15.277,15.296,15.1881,15.2579,291100.0
2008-02-19 14:30:00,24.05,24.06,23.87,23.87,264400.0,15.2643,15.2706,15.15,15.15,264400.0
2008-02-19 15:00:00,23.86,23.88,23.78,23.86,254300.0,15.1437,15.1564,15.0929,15.1437,254300.0
2008-02-19 15:30:00,23.86,23.96,23.81,23.81,482500.0,15.1437,15.2072,15.112,15.112,482500.0
2008-02-20 09:30:00,23.64,23.76,23.44,23.56,195200.0,15.0041,15.0802,14.8771,14.9533,195200.0
2008-02-20 10:00:00,23.55,23.63,23.5,23.54,212200.0,14.9469,14.9977,14.9152,14.9406,212200.0
2008-02-20 10:30:00,23.54,23.69,23.47,23.53,339600.0,14.9406,15.0358,14.8962,14.9342,339600.0
2008-02-20 11:00:00,23.53,23.63,23.45,23.59,361700.0,14.9342,14.9977,14.8835,14.9723,361700.0
2008-02-20 11:30:00,23.6,23.62,23.54,23.59,194000.0,14.9787,14.9914,14.9406,14.9723,194000.0
2008-02-20 12:00:00,23.57,24.0,23.56,23.89,240700.0,14.9596,15.2325,14.9533,15.1627,240700.0
2008-02-20 12:30:00,23.89,23.98,23.86,23.91,113300.0,15.1627,15.2198,15.1437,15.1754,113300.0
2008-02-20 13:00:00,23.92,24.14,23.9,23.91,159500.0,15.1818,15.3214,15.1691,15.1754,159500.0
2008-02-20 13:30:00,23.91,24.06,23.57,23.88,217000.0,15.1754,15.2706,14.9596,15.1564,217000.0
2008-02-20 14:00:00,23.89,24.03,23.79,23.91,221200.0,15.1627,15.2516,15.0993,15.1754,221200.0
2008-02-20 14:30:00,23.91,24.23,23.89,24.14,253500.0,15.1754,15.3785,15.1627,15.3214,253500.0
2008-02-20 15:00:00,24.14,24.16,24.06,24.1,229200.0,15.3214,15.3341,15.2706,15.296,229200.0
2008-02-20 15:30:00,24.1,24.17,23.59,24.16,459400.0,15.296,15.3404,14.9723,15.3341,459400.0
2008-02-21 09:30:00,24.09,24.4,24.06,24.11,230200.0,15.2897,15.4864,15.2706,15.3024,230200.0
2008-02-21 10:00:00,24.09,24.21,23.98,24.13,254200.0,15.2897,15.3658,15.2198,15.3151,254200.0
2008-02-21 10:30:00,24.13,24.15,23.97,23.97,277300.0,15.3151,15.3277,15.2135,15.2135,277300.0
2008-02-21 11:00:00,23.98,24.07,23.97,24.05,161300.0,15.2198,15.277,15.2135,15.2643,161300.0
2008-02-21 11:30:00,24.05,24.23,24.05,24.12,187800.0,15.2643,15.3785,15.2643,15.3087,187800.0
2008-02-21 12:00:00,24.12,24.13,24.03,24.07,192700.0,15.3087,15.3151,15.2516,15.277,192700.0
2008-02-21 12:30:00,24.07,24.13,23.95,24.02,194300.0,15.277,15.3151,15.2008,15.2452,194300.0
2008-02-21 13:00:00,24.02,24.08,23.93,23.99,210200.0,15.2452,15.2833,15.1881,15.2262,210200.0
2008-02-21 13:30:00,24.0,24.0,23.86,23.99,124900.0,15.2325,15.2325,15.1437,15.2262,124900.0
2008-02-21 14:00:00,23.98,24.03,23.9,24.0,183200.0,15.2198,15.2516,15.1691,15.2325,183200.0
2008-02-21 14:30:00,24.0,24.01,23.88,23.92,175000.0,15.2325,15.2389,15.1564,15.1818,175000.0
2008-02-21 15:00:00,23.92,23.92,23.75,23.85,291800.0,15.1818,15.1818,15.0739,15.1373,291800.0
2008-02-21 15:30:00,23.85,23.9,23.7,23.76,543300.0,15.1373,15.1691,15.0421,15.0802,543300.0
2008-02-22 09:30:00,23.83,23.83,23.38,23.41,234100.0,15.1246,15.1246,14.839,14.8581,234100.0
2008-02-22 10:00:00,23.41,23.58,23.35,23.53,165900.0,14.8581,14.966,14.82,14.9342,165900.0
2008-02-22 10:30:00,23.52,23.55,23.38,23.52,133500.0,14.9279,14.9469,14.839,14.9279,133500.0
2008-02-22 11:00:00,23.52,23.58,23.45,23.53,115300.0,14.9279,14.966,14.8835,14.9342,115300.0
2008-02-22 11:30:00,23.53,23.58,23.47,23.48,102400.0,14.9342,14.966,14.8962,14.9025,102400.0
2008-02-22 12:00:00,23.49,23.5,23.33,23.36,80600.0,14.9089,14.9152,14.8073,14.8263,80600.0
2008-02-22 12:30:00,23.38,23.4,23.32,23.36,104400.0,14.839,14.8517,14.801,14.8263,104400.0
2008-02-22 13:00:00,23.36,23.45,23.31,23.37,187800.0,14.8263,14.8835,14.7946,14.8327,187800.0
2008-02-22 13:30:00,23.37,23.41,23.31,23.33,149600.0,14.8327,14.8581,14.7946,14.8073,149600.0
2008-02-22 14:00:00,23.33,23.41,23.26,23.4,199000.0,14.8073,14.8581,14.7629,14.8517,199000.0
2008-02-22 14:30:00,23.39,23.5,23.35,23.42,130900.0,14.8454,14.9152,14.82,14.8644,130900.0
2008-02-22 15:00:00,23.42,23.55,23.35,23.55,272900.0,14.8644,14.9469,14.82,14.9469,272900.0
2008-02-22 15:30:00,23.55,24.08,23.54,24.08,559400.0,14.9469,15.2833,14.9406,15.2833,559400.0
2008-02-25 09:30:00,24.09,24.22,23.74,23.78,158400.0,15.2897,15.3722,15.0675,15.0929,158400.0
2008-02-25 10:00:00,23.78,24.0,23.65,23.84,217100.0,15.0929,15.2325,15.0104,15.131,217100.0
2008-02-25 10:30:00,23.85,23.94,23.78,23.9,162400.0,15.1373,15.1945,15.0929,15.1691,162400.0
2008-02-25 11:00:00,23.9,23.9,23.71,23.71,113000.0,15.1691,15.1691,15.0485,15.0485,113000.0
2008-02-25 11:30:00,23.71,23.73,23.53,23.55,166000.0,15.0485,15.0612,14.9342,14.9469,166000.0
2008-02-25 12:00:00,23.56,23.66,23.53,23.58,158900.0,14.9533,15.0167,14.9342,14.966,158900.0
2008-02-25 12:30:00,23.6,23.65,23.53,23.65,385100.0,14.9787,15.0104,14.9342,15.0104,385100.0
2008-02-25 13:00:00,23.65,23.75,23.6,23.65,125700.0,15.0104,15.0739,14.9787,15.0104,125700.0
2008-02-25 13:30:00,23.63,23.68,23.51,23.66,169400.0,14.9977,15.0294,14.9215,15.0167,169400.0
2008-02-25 14:00:00,23.66,24.05,23.61,24.02,294000.0,15.0167,15.2643,14.985,15.2452,294000.0
2008-02-25 14:30:00,24.02,24.08,23.69,23.85,502700.0,15.2452,15.2833,15.0358,15.1373,502700.0
2008-02-25 15:00:00,23.85,24.08,23.81,24.03,431300.0,15.1373,15.2833,15.112,15.2516,431300.0
2008-02-25 15:30:00,24.03,24.2,23.98,24.04,496700.0,15.2516,15.3595,15.2198,15.2579,496700.0
2008-02-26 09:30:00,23.82,24.19,23.82,23.98,215000.0,15.1183,15.3531,15.1183,15.2198,215000.0
2008-02-26 10:00:00,23.97,24.07,23.85,23.88,197900.0,15.2135,15.277,15.1373,15.1564,197900.0
2008-02-26 10:30:00,23.87,23.92,23.73,23.74,211700.0,15.15,15.1818,15.0612,15.0675,211700.0
2008-02-26 11:00:00,23.74,23.96,23.7,23.96,303300.0,15.0675,15.2072,15.0421,15.2072,303300.0
2008-02-26 11:30:00,23.94,24.02,23.86,23.9,243300.0,15.1945,15.2452,15.1437,15.1691,243300.0
2008-02-26 12:00:00,23.91,24.1,23.89,24.06,163700.0,15.1754,15.296,15.1627,15.2706,163700.0
2008-02-26 12:30:00,24.07,24.19,24.02,24.17,166800.0,15.277,15.3531,15.2452,15.3404,166800.0
2008-02-26 13:00:00,24.17,24.24,24.09,24.14,104200.0,15.3404,15.3849,15.2897,15.3214,104200.0
2008-02-26 13:30:00,24.14,24.14,24.0,24.0,221700.0,15.3214,15.3214,15.2325,15.2325,221700.0
2008-02-26 14:00:00,24.0,24.14,23.98,24.07,209500.0,15.2325,15.3214,15.2198,15.277,209500.0
2008-02-26 14:30:00,24.07,24.14,24.03,24.09,210600.0,15.277,15.3214,15.2516,15.2897,210600.0
2008-02-26 15:00:00,24.09,24.11,23.91,24.05,232200.0,15.2897,15.3024,15.1754,15.2643,232200.0
2008-02-26 15:30:00,24.04,24.1,23.94,24.07,423500.0,15.2579,15.296,15.1945,15.277,423500.0
2008-02-27 09:30:00,23.85,24.15,23.79,24.1,130800.0,15.1373,15.3277,15.0993,15.296,130800.0
2008-02-27 10:00:00,24.1,24.2,23.99,24.02,155700.0,15.296,15.3595,15.2262,15.2452,155700.0
2008-02-27 10:30:00,24.02,24.5,24.02,24.35,216000.0,15.2452,15.5499,15.2452,15.4547,216000.0
2008-02-27 11:00:00,24.35,24.36,24.14,24.15,150100.0,15.4547,15.461,15.3214,15.3277,150100.0
2008-02-27 11:30:00,24.15,24.15,24.1,24.14,180300.0,15.3277,15.3277,15.296,15.3214,180300.0
2008-02-27 12:00:00,24.14,24.15,24.03,24.1,185000.0,15.3214,15.3277,15.2516,15.296,185000.0
2008-02-27 12:30:00,24.1,24.27,24.09,24.24,91300.0,15.296,15.4039,15.2897,15.3849,91300.0
2008-02-27 13:00:00,24.23,24.29,24.17,24.24,87300.0,15.3785,15.4166,15.3404,15.3849,87300.0
2008-02-27 13:30:00,24.24,24.25,24.14,24.16,95900.0,15.3849,15.3912,15.3214,15.3341,95900.0
2008-02-27 14:00:00,24.15,24.16,24.01,24.1,152500.0,15.3277,15.3341,15.2389,15.296,152500.0
2008-02-27 14:30:00,24.1,24.26,24.09,24.25,217900.0,15.296,15.3976,15.2897,15.3912,217900.0
2008-02-27 15:00:00,24.25,24.34,24.2,24.33,187100.0,15.3912,15.4483,15.3595,15.442,187100.0
2008-02-27 15:30:00,24.32,24.34,24.18,24.25,214500.0,15.4356,15.4483,15.3468,15.3912,214500.0
2008-02-28 09:30:00,23.91,24.01,23.66,23.79,203600.0,15.1754,15.2389,15.0167,15.0993,203600.0
2008-02-28 10:00:00,23.79,23.9,23.77,23.89,187500.0,15.0993,15.1691,15.0866,15.1627,187500.0
2008-02-28 10:30:00,23.88,23.89,23.63,23.67,228500.0,15.1564,15.1627,14.9977,15.0231,228500.0
2008-02-28 11:00:00,23.66,23.66,23.44,23.57,154200.0,15.0167,15.0167,14.8771,14.9596,154200.0
2008-02-28 11:30:00,23.55,23.66,23.48,23.66,94300.0,14.9469,15.0167,14.9025,15.0167,94300.0
2008-02-28 12:00:00,23.66,23.69,23.54,23.63,75600.0,15.0167,15.0358,14.9406,14.9977,75600.0
2008-02-28 12:30:00,23.63,23.7,23.61,23.63,54300.0,14.9977,15.0421,14.985,14.9977,54300.0
2008-02-28 13:00:00,23.62,23.73,23.58,23.59,62000.0,14.9914,15.0612,14.966,14.9723,62000.0
2008-02-28 13:30:00,23.58,23.69,23.53,23.68,101400.0,14.966,15.0358,14.9342,15.0294,101400.0
2008-02-28 14:00:00,23.68,23.78,23.58,23.72,81900.0,15.0294,15.0929,14.966,15.0548,81900.0
2008-02-28 14:30:00,23.71,23.78,23.65,23.78,199500.0,15.0485,15.0929,15.0104,15.0929,199500.0
2008-02-28 15:00:00,23.79,23.79,23.57,23.57,182600.0,15.0993,15.0993,14.9596,14.9596,182600.0
2008-02-28 15:30:00,23.57,23.62,23.49,23.52,484500.0,14.9596,14.9914,14.9089,14.9279,484500.0
2008-02-29 09:30:00,23.22,23.3,22.96,23.14,216100.0,14.7375,14.7883,14.5725,14.6867,216100.0
2008-02-29 10:00:00,23.13,23.26,23.1,23.17,187200.0,14.6804,14.7629,14.6613,14.7057,187200.0
2008-02-29 10:30:00,23.18,23.26,23.12,23.24,105100.0,14.7121,14.7629,14.674,14.7502,105100.0
2008-02-29 11:00:00,23.25,23.27,23.17,23.2,106700.0,14.7565,14.7692,14.7057,14.7248,106700.0
2008-02-29 11:30:00,23.2,23.24,23.09,23.09,118100.0,14.7248,14.7502,14.655,14.655,118100.0
2008-02-29 12:00:00,23.08,23.28,23.02,23.21,102300.0,14.6486,14.7756,14.6105,14.7311,102300.0
2008-02-29 12:30:00,23.22,23.23,23.08,23.12,81400.0,14.7375,14.7438,14.6486,14.674,81400.0
2008-02-29 13:00:00,23.12,23.15,23.08,23.11,102800.0,14.674,14.6931,14.6486,14.6677,102800.0
2008-02-29 13:30:00,23.1,23.11,22.96,22.97,116900.0,14.6613,14.6677,14.5725,14.5788,116900.0
2008-02-29 14:00:00,22.96,22.99,22.85,22.93,220200.0,14.5725,14.5915,14.5026,14.5534,220200.0
2008-02-29 14:30:00,22.93,23.03,22.86,22.99,253200.0,14.5534,14.6169,14.509,14.5915,253200.0
2008-02-29 15:00:00,22.97,23.03,22.9,23.02,315400.0,14.5788,14.6169,14.5344,14.6105,315400.0
2008-02-29 15:30:00,23.03,23.03,22.84,22.94,491600.0,14.6169,14.6169,14.4963,14.5598,491600.0
2008-03-03 09:30:00,22.9,22.97,22.46,22.6,144900.0,14.5344,14.5788,14.2551,14.344,144900.0
2008-03-03 10:00:00,22.6,22.86,22.58,22.76,130500.0,14.344,14.509,14.3313,14.4455,130500.0
2008-03-03 10:30:00,22.76,22.76,22.58,22.6,119000.0,14.4455,14.4455,14.3313,14.344,119000.0
2008-03-03 11:00:00,22.6,22.85,22.56,22.79,145500.0,14.344,14.5026,14.3186,14.4646,145500.0
2008-03-03 11:30:00,22.79,22.9,22.66,22.84,112800.0,14.4646,14.5344,14.3821,14.4963,112800.0
2008-03-03 12:00:00,22.84,22.84,22.69,22.82,79600.0,14.4963,14.4963,14.4011,14.4836,79600.0
2008-03-03 12:30:00,22.8,22.87,22.69,22.74,119500.0,14.4709,14.5153,14.4011,14.4328,119500.0
2008-03-03 13:00:00,22.76,22.8,22.66,22.76,76700.0,14.4455,14.4709,14.3821,14.4455,76700.0
2008-03-03 13:30:00,22.75,22.78,22.66,22.68,162800.0,14.4392,14.4582,14.3821,14.3948,162800.0
2008-03-03 14:00:00,22.68,22.71,22.58,22.62,159800.0,14.3948,14.4138,14.3313,14.3567,159800.0
2008-03-03 14:30:00,22.63,22.71,22.52,22.54,154800.0,14.363,14.4138,14.2932,14.3059,154800.0
2008-03-03 15:00:00,22.53,22.74,22.53,22.73,203700.0,14.2995,14.4328,14.2995,14.4265,203700.0
2008-03-03 15:30:00,22.73,22.85,22.71,22.78,360700.0,14.4265,14.5026,14.4138,14.4582,360700.0
2008-03-04 09:30:00,22.42,22.69,22.35,22.65,227900.0,14.2297,14.4011,14.1853,14.3757,227900.0
2008-03-04 10:00:00,22.63,22.71,22.54,22.57,144800.0,14.363,14.4138,14.3059,14.3249,144800.0
2008-03-04 10:30:00,22.57,22.62,22.3,22.31,598400.0,14.3249,14.3567,14.1536,14.1599,598400.0
2008-03-04 11:00:00,22.32,22.51,22.24,22.5,324100.0,14.1663,14.2869,14.1155,14.2805,324100.0
2008-03-04 11:30:00,22.5,22.55,22.35,22.4,232500.0,14.2805,14.3122,14.1853,14.217,232500.0
2008-03-04 12:00:00,22.39,22.45,22.37,22.43,331300.0,14.2107,14.2488,14.198,14.2361,331300.0
2008-03-04 12:30:00,22.44,22.5,22.29,22.33,132700.0,14.2424,14.2805,14.1472,14.1726,132700.0
2008-03-04 13:00:00,22.33,22.42,22.25,22.4,138900.0,14.1726,14.2297,14.1218,14.217,138900.0
2008-03-04 13:30:00,22.42,22.43,22.28,22.35,304100.0,14.2297,14.2361,14.1409,14.1853,304100.0
2008-03-04 14:00:00,22.35,22.52,22.27,22.41,335100.0,14.1853,14.2932,14.1345,14.2234,335100.0
2008-03-04 14:30:00,22.43,22.67,22.38,22.55,301800.0,14.2361,14.3884,14.2043,14.3122,301800.0
2008-03-04 15:00:00,22.55,22.77,22.49,22.63,247000.0,14.3122,14.4519,14.2742,14.363,247000.0
2008-03-04 15:30:00,22.62,22.76,22.6,22.66,660700.0,14.3567,14.4455,14.344,14.3821,660700.0
2008-03-05 09:30:00,22.77,22.79,22.65,22.77,119600.0,14.4519,14.4646,14.3757,14.4519,119600.0
2008-03-05 10:00:00,22.78,22.95,22.78,22.81,177300.0,14.4582,14.5661,14.4582,14.4773,177300.0
2008-03-05 10:30:00,22.8,22.82,22.61,22.62,229400.0,14.4709,14.4836,14.3503,14.3567,229400.0
2008-03-05 11:00:00,22.62,22.64,22.52,22.62,135600.0,14.3567,14.3694,14.2932,14.3567,135600.0
2008-03-05 11:30:00,22.6,22.67,22.5,22.56,168000.0,14.344,14.3884,14.2805,14.3186,168000.0
2008-03-05 12:00:00,22.55,22.93,22.52,22.61,418600.0,14.3122,14.5534,14.2932,14.3503,418600.0
2008-03-05 12:30:00,22.63,22.67,22.48,22.61,169500.0,14.363,14.3884,14.2678,14.3503,169500.0
2008-03-05 13:00:00,22.61,22.69,22.35,22.43,246000.0,14.3503,14.4011,14.1853,14.2361,246000.0
2008-03-05 13:30:00,22.43,22.7,22.2,22.34,285200.0,14.2361,14.4074,14.0901,14.179,285200.0
2008-03-05 14:00:00,22.33,22.38,22.27,22.37,294200.0,14.1726,14.2043,14.1345,14.198,294200.0
2008-03-05 14:30:00,22.37,22.43,22.29,22.31,310200.0,14.198,14.2361,14.1472,14.1599,310200.0
2008-03-05 15:00:00,22.32,22.36,22.2,22.31,414000.0,14.1663,14.1917,14.0901,14.1599,414000.0
2008-03-05 15:30:00,22.32,22.37,22.24,22.35,621300.0,14.1663,14.198,14.1155,14.1853,621300.0
2008-03-06 09:30:00,22.33,22.42,22.08,22.09,242000.0,14.1726,14.2297,14.0139,14.0203,242000.0
2008-03-06 10:00:00,22.09,22.12,21.95,22.05,240600.0,14.0203,14.0393,13.9314,13.9949,240600.0
2008-03-06 10:30:00,22.05,22.15,22.04,22.07,302100.0,13.9949,14.0584,13.9886,14.0076,302100.0
2008-03-06 11:00:00,22.07,22.08,21.94,22.04,191400.0,14.0076,14.0139,13.9251,13.9886,191400.0
2008-03-06 11:30:00,22.03,22.1,21.95,22.03,176200.0,13.9822,14.0266,13.9314,13.9822,176200.0
2008-03-06 12:00:00,22.03,22.04,21.94,22.02,156000.0,13.9822,13.9886,13.9251,13.9759,156000.0
2008-03-06 12:30:00,22.02,22.07,21.95,21.98,127800.0,13.9759,14.0076,13.9314,13.9505,127800.0
2008-03-06 13:00:00,21.99,22.07,21.97,22.0,162500.0,13.9568,14.0076,13.9441,13.9632,162500.0
2008-03-06 13:30:00,21.99,22.06,21.91,22.0,149300.0,13.9568,14.0012,13.906,13.9632,149300.0
2008-03-06 14:00:00,22.0,22.08,21.89,21.92,208400.0,13.9632,14.0139,13.8933,13.9124,208400.0
2008-03-06 14:30:00,21.91,22.02,21.88,21.99,151900.0,13.906,13.9759,13.887,13.9568,151900.0
2008-03-06 15:00:00,21.99,22.1,21.89,22.05,173500.0,13.9568,14.0266,13.8933,13.9949,173500.0
2008-03-06 15:30:00,22.04,22.04,21.84,21.86,555500.0,13.9886,13.9886,13.8616,13.8743,555500.0
2008-03-07 09:30:00,21.63,22.2,21.32,22.11,283600.0,13.7283,14.0901,13.5316,14.033,283600.0
2008-03-07 10:00:00,22.11,22.25,21.84,22.01,296600.0,14.033,14.1218,13.8616,13.9695,296600.0
2008-03-07 10:30:00,22.0,22.13,21.88,21.91,164600.0,13.9632,14.0457,13.887,13.906,164600.0
2008-03-07 11:00:00,21.91,21.95,21.71,21.72,86400.0,13.906,13.9314,13.7791,13.7855,86400.0
2008-03-07 11:30:00,21.72,21.79,21.66,21.72,99800.0,13.7855,13.8299,13.7474,13.7855,99800.0
2008-03-07 12:00:00,21.72,21.76,21.68,21.73,196200.0,13.7855,13.8108,13.7601,13.7918,196200.0
2008-03-07 12:30:00,21.72,21.76,21.67,21.73,173100.0,13.7855,13.8108,13.7537,13.7918,173100.0
2008-03-07 13:00:00,21.72,21.74,21.59,21.63,94400.0,13.7855,13.7981,13.7029,13.7283,94400.0
2008-03-07 13:30:00,21.64,21.68,21.59,21.61,342400.0,13.7347,13.7601,13.7029,13.7156,342400.0
2008-03-07 14:00:00,21.61,21.67,21.52,21.58,183500.0,13.7156,13.7537,13.6585,13.6966,183500.0
2008-03-07 14:30:00,21.57,21.75,21.51,21.74,217200.0,13.6902,13.8045,13.6522,13.7981,217200.0
2008-03-07 15:00:00,21.74,21.92,21.61,21.78,337300.0,13.7981,13.9124,13.7156,13.8235,337300.0
2008-03-07 15:30:00,21.78,21.9,21.63,21.71,350000.0,13.8235,13.8997,13.7283,13.7791,350000.0
2008-03-10 09:30:00,21.74,21.97,21.74,21.95,108000.0,13.7981,13.9441,13.7981,13.9314,108000.0
2008-03-10 10:00:00,21.97,22.01,21.65,21.72,225500.0,13.9441,13.9695,13.741,13.7855,225500.0
2008-03-10 10:30:00,21.72,21.76,21.61,21.67,150100.0,13.7855,13.8108,13.7156,13.7537,150100.0
2008-03-10 11:00:00,21.67,21.83,21.58,21.6,141500.0,13.7537,13.8553,13.6966,13.7093,141500.0
2008-03-10 11:30:00,21.61,21.66,21.48,21.66,187500.0,13.7156,13.7474,13.6331,13.7474,187500.0
2008-03-10 12:00:00,21.66,21.81,21.57,21.71,361000.0,13.7474,13.8426,13.6902,13.7791,361000.0
2008-03-10 12:30:00,21.7,21.91,21.68,21.82,175800.0,13.7728,13.906,13.7601,13.8489,175800.0
2008-03-10 13:00:00,21.83,21.85,21.72,21.74,101200.0,13.8553,13.868,13.7855,13.7981,101200.0
2008-03-10 13:30:00,21.74,21.79,21.68,21.7,176500.0,13.7981,13.8299,13.7601,13.7728,176500.0
2008-03-10 14:00:00,21.7,21.75,21.55,21.64,143800.0,13.7728,13.8045,13.6776,13.7347,143800.0
2008-03-10 14:30:00,21.64,21.77,21.64,21.7,145500.0,13.7347,13.8172,13.7347,13.7728,145500.0
2008-03-10 15:00:00,21.7,21.76,21.61,21.68,279800.0,13.7728,13.8108,13.7156,13.7601,279800.0
2008-03-10 15:30:00,21.69,21.76,21.51,21.63,492600.0,13.7664,13.8108,13.6522,13.7283,492600.0
2008-03-11 09:30:00,22.05,22.91,21.58,21.88,243300.0,13.9949,14.5407,13.6966,13.887,243300.0
2008-03-11 10:00:00,21.88,22.0,21.85,21.95,115700.0,13.887,13.9632,13.868,13.9314,115700.0
2008-03-11 10:30:00,21.96,21.98,21.74,21.89,152200.0,13.9378,13.9505,13.7981,13.8933,152200.0
2008-03-11 11:00:00,21.89,21.9,21.66,21.68,146500.0,13.8933,13.8997,13.7474,13.7601,146500.0
2008-03-11 11:30:00,21.68,21.69,21.43,21.51,233600.0,13.7601,13.7664,13.6014,13.6522,233600.0
2008-03-11 12:00:00,21.5,21.72,21.49,21.63,244900.0,13.6458,13.7855,13.6395,13.7283,244900.0
2008-03-11 12:30:00,21.62,21.63,21.47,21.62,169600.0,13.722,13.7283,13.6268,13.722,169600.0
2008-03-11 13:00:00,21.63,21.7,21.49,21.65,119100.0,13.7283,13.7728,13.6395,13.741,119100.0
2008-03-11 13:30:00,21.65,21.74,21.59,21.68,88000.0,13.741,13.7981,13.7029,13.7601,88000.0
2008-03-11 14:00:00,21.69,21.79,21.66,21.71,250800.0,13.7664,13.8299,13.7474,13.7791,250800.0
2008-03-11 14:30:00,21.71,21.76,21.63,21.69,560600.0,13.7791,13.8108,13.7283,13.7664,560600.0
2008-03-11 15:00:00,21.69,21.82,21.6,21.8,399200.0,13.7664,13.8489,13.7093,13.8362,399200.0
2008-03-11 15:30:00,21.8,22.03,21.73,21.96,930200.0,13.8362,13.9822,13.7918,13.9378,930200.0
2008-03-12 09:30:00,22.04,22.08,21.72,21.9,170200.0,13.9886,14.0139,13.7855,13.8997,170200.0
2008-03-12 10:00:00,21.9,21.9,21.69,21.75,188400.0,13.8997,13.8997,13.7664,13.8045,188400.0
2008-03-12 10:30:00,21.75,21.9,21.7,21.88,291800.0,13.8045,13.8997,13.7728,13.887,291800.0
2008-03-12 11:00:00,21.88,21.92,21.8,21.82,410400.0,13.887,13.9124,13.8362,13.8489,410400.0
2008-03-12 11:30:00,21.82,21.82,21.69,21.72,268300.0,13.8489,13.8489,13.7664,13.7855,268300.0
2008-03-12 12:00:00,21.73,21.74,21.59,21.6,360800.0,13.7918,13.7981,13.7029,13.7093,360800.0
2008-03-12 12:30:00,21.6,21.64,21.52,21.62,195200.0,13.7093,13.7347,13.6585,13.722,195200.0
2008-03-12 13:00:00,21.62,21.73,21.62,21.72,204900.0,13.722,13.7918,13.722,13.7855,204900.0
2008-03-12 13:30:00,21.7,21.75,21.59,21.62,260300.0,13.7728,13.8045,13.7029,13.722,260300.0
2008-03-12 14:00:00,21.63,21.69,21.57,21.64,224100.0,13.7283,13.7664,13.6902,13.7347,224100.0
2008-03-12 14:30:00,21.64,21.79,21.62,21.72,193000.0,13.7347,13.8299,13.722,13.7855,193000.0
2008-03-12 15:00:00,21.71,21.71,21.57,21.58,330200.0,13.7791,13.7791,13.6902,13.6966,330200.0
2008-03-12 15:30:00,21.58,21.64,21.52,21.53,483900.0,13.6966,13.7347,13.6585,13.6649,483900.0
2008-03-13 09:30:00,21.13,21.31,21.02,21.15,379900.0,13.411,13.5252,13.3412,13.4237,379900.0
2008-03-13 10:00:00,21.14,21.35,21.1,21.18,286000.0,13.4173,13.5506,13.3919,13.4427,286000.0
2008-03-13 10:30:00,21.19,21.29,21.13,21.23,237000.0,13.4491,13.5125,13.411,13.4745,237000.0
2008-03-13 11:00:00,21.24,21.57,21.23,21.43,392700.0,13.4808,13.6902,13.4745,13.6014,392700.0
2008-03-13 11:30:00,21.4,21.43,21.24,21.36,276300.0,13.5823,13.6014,13.4808,13.557,276300.0
2008-03-13 12:00:00,21.37,21.47,21.23,21.34,155800.0,13.5633,13.6268,13.4745,13.5443,155800.0
2008-03-13 12:30:00,21.33,21.4,21.22,21.31,157900.0,13.5379,13.5823,13.4681,13.5252,157900.0
2008-03-13 13:00:00,21.31,21.58,21.29,21.54,224000.0,13.5252,13.6966,13.5125,13.6712,224000.0
2008-03-13 13:30:00,21.54,21.68,21.5,21.58,230300.0,13.6712,13.7601,13.6458,13.6966,230300.0
2008-03-13 14:00:00,21.59,21.69,21.5,21.6,396100.0,13.7029,13.7664,13.6458,13.7093,396100.0
2008-03-13 14:30:00,21.6,21.6,21.41,21.52,324300.0,13.7093,13.7093,13.5887,13.6585,324300.0
2008-03-13 15:00:00,21.52,21.61,21.44,21.49,496800.0,13.6585,13.7156,13.6077,13.6395,496800.0
2008-03-13 15:30:00,21.5,21.61,21.44,21.45,739500.0,13.6458,13.7156,13.6077,13.6141,739500.0
2008-03-14 09:30:00,21.62,21.62,21.14,21.15,513800.0,13.722,13.722,13.4173,13.4237,513800.0
2008-03-14 10:00:00,21.15,21.55,20.84,21.3,641100.0,13.4237,13.6776,13.2269,13.5189,641100.0
2008-03-14 10:30:00,21.3,21.43,21.16,21.29,504100.0,13.5189,13.6014,13.43,13.5125,504100.0
2008-03-14 11:00:00,21.29,21.41,21.23,21.35,323000.0,13.5125,13.5887,13.4745,13.5506,323000.0
2008-03-14 11:30:00,21.35,21.55,21.25,21.34,255100.0,13.5506,13.6776,13.4871,13.5443,255100.0
2008-03-14 12:00:00,21.34,21.45,21.18,21.2,434600.0,13.5443,13.6141,13.4427,13.4554,434600.0
2008-03-14 12:30:00,21.2,21.44,21.15,21.29,304300.0,13.4554,13.6077,13.4237,13.5125,304300.0
2008-03-14 13:00:00,21.29,21.32,21.17,21.21,168500.0,13.5125,13.5316,13.4364,13.4618,168500.0
2008-03-14 13:30:00,21.22,21.32,21.13,21.14,292200.0,13.4681,13.5316,13.411,13.4173,292200.0
2008-03-14 14:00:00,21.14,21.21,20.95,21.0,332600.0,13.4173,13.4618,13.2967,13.3285,332600.0
2008-03-14 14:30:00,20.99,21.27,20.95,21.17,621300.0,13.3221,13.4998,13.2967,13.4364,621300.0
2008-03-14 15:00:00,21.16,21.37,21.09,21.21,730200.0,13.43,13.5633,13.3856,13.4618,730200.0
2008-03-14 15:30:00,21.21,21.25,21.07,21.09,905000.0,13.4618,13.4871,13.3729,13.3856,905000.0
2008-03-17 09:30:00,20.48,20.83,20.48,20.72,352600.0,12.9984,13.2206,12.9984,13.1508,352600.0
2008-03-17 10:00:00,20.73,21.13,20.73,21.07,402400.0,13.1571,13.411,13.1571,13.3729,402400.0
2008-03-17 10:30:00,21.1,21.16,20.88,21.05,251100.0,13.3919,13.43,13.2523,13.3602,251100.0
2008-03-17 11:00:00,21.05,21.15,20.89,20.97,349600.0,13.3602,13.4237,13.2587,13.3094,349600.0
2008-03-17 11:30:00,20.96,21.1,20.91,20.96,228100.0,13.3031,13.3919,13.2714,13.3031,228100.0
2008-03-17 12:00:00,20.96,21.11,20.87,21.03,257900.0,13.3031,13.3983,13.246,13.3475,257900.0
2008-03-17 12:30:00,21.02,21.16,20.97,21.04,370300.0,13.3412,13.43,13.3094,13.3539,370300.0
2008-03-17 13:00:00,21.04,21.08,20.88,21.02,266100.0,13.3539,13.3792,13.2523,13.3412,266100.0
2008-03-17 13:30:00,21.02,21.11,20.92,21.1,258000.0,13.3412,13.3983,13.2777,13.3919,258000.0
2008-03-17 14:00:00,21.11,21.42,21.03,21.05,331400.0,13.3983,13.595,13.3475,13.3602,331400.0
2008-03-17 14:30:00,21.05,21.21,20.97,21.07,287700.0,13.3602,13.4618,13.3094,13.3729,287700.0
2008-03-17 15:00:00,21.06,21.18,20.98,20.98,600700.0,13.3666,13.4427,13.3158,13.3158,600700.0
2008-03-17 15:30:00,20.99,21.21,20.98,20.99,895000.0,13.3221,13.4618,13.3158,13.3221,895000.0
2008-03-18 09:30:00,21.35,21.96,21.33,21.39,291300.0,13.5506,13.9378,13.5379,13.576,291300.0
2008-03-18 10:00:00,21.39,21.46,21.24,21.27,260400.0,13.576,13.6204,13.4808,13.4998,260400.0
2008-03-18 10:30:00,21.26,21.5,21.23,21.4,346600.0,13.4935,13.6458,13.4745,13.5823,346600.0
2008-03-18 11:00:00,21.41,21.44,21.35,21.36,213700.0,13.5887,13.6077,13.5506,13.557,213700.0
2008-03-18 11:30:00,21.35,21.46,21.27,21.31,218800.0,13.5506,13.6204,13.4998,13.5252,218800.0
2008-03-18 12:00:00,21.31,21.47,21.3,21.4,137500.0,13.5252,13.6268,13.5189,13.5823,137500.0
2008-03-18 12:30:00,21.4,21.53,21.39,21.46,141900.0,13.5823,13.6649,13.576,13.6204,141900.0
2008-03-18 13:00:00,21.46,21.51,21.42,21.49,147900.0,13.6204,13.6522,13.595,13.6395,147900.0
2008-03-18 13:30:00,21.49,21.51,21.42,21.44,161800.0,13.6395,13.6522,13.595,13.6077,161800.0
2008-03-18 14:00:00,21.44,21.55,21.16,21.26,368900.0,13.6077,13.6776,13.43,13.4935,368900.0
2008-03-18 14:30:00,21.26,21.64,21.19,21.52,713700.0,13.4935,13.7347,13.4491,13.6585,713700.0
2008-03-18 15:00:00,21.51,21.63,21.41,21.5,371100.0,13.6522,13.7283,13.5887,13.6458,371100.0
2008-03-18 15:30:00,21.49,21.66,21.48,21.6,835600.0,13.6395,13.7474,13.6331,13.7093,835600.0
2008-03-19 09:30:00,21.91,21.92,21.56,21.62,308100.0,13.906,13.9124,13.6839,13.722,308100.0
2008-03-19 10:00:00,21.63,21.73,21.57,21.65,170900.0,13.7283,13.7918,13.6902,13.741,170900.0
2008-03-19 10:30:00,21.64,21.72,21.53,21.71,181400.0,13.7347,13.7855,13.6649,13.7791,181400.0
2008-03-19 11:00:00,21.72,21.82,21.69,21.72,241800.0,13.7855,13.8489,13.7664,13.7855,241800.0
2008-03-19 11:30:00,21.72,21.76,21.63,21.66,182900.0,13.7855,13.8108,13.7283,13.7474,182900.0
2008-03-19 12:00:00,21.66,21.7,21.53,21.55,226500.0,13.7474,13.7728,13.6649,13.6776,226500.0
2008-03-19 12:30:00,21.55,21.59,21.42,21.43,168100.0,13.6776,13.7029,13.595,13.6014,168100.0
2008-03-19 13:00:00,21.44,21.61,21.4,21.47,165000.0,13.6077,13.7156,13.5823,13.6268,165000.0
2008-03-19 13:30:00,21.47,21.51,21.34,21.44,276500.0,13.6268,13.6522,13.5443,13.6077,276500.0
2008-03-19 14:00:00,21.46,21.5,21.35,21.42,285200.0,13.6204,13.6458,13.5506,13.595,285200.0
2008-03-19 14:30:00,21.42,21.55,21.32,21.52,456000.0,13.595,13.6776,13.5316,13.6585,456000.0
2008-03-19 15:00:00,21.51,21.61,21.42,21.46,411700.0,13.6522,13.7156,13.595,13.6204,411700.0
2008-03-19 15:30:00,21.46,21.52,21.32,21.4,889000.0,13.6204,13.6585,13.5316,13.5823,889000.0
2008-03-20 09:30:00,21.49,21.61,21.42,21.6,569800.0,13.6395,13.7156,13.595,13.7093,569800.0
2008-03-20 10:00:00,21.6,21.68,21.52,21.57,173000.0,13.7093,13.7601,13.6585,13.6902,173000.0
2008-03-20 10:30:00,21.57,21.66,21.47,21.59,154400.0,13.6902,13.7474,13.6268,13.7029,154400.0
2008-03-20 11:00:00,21.59,21.8,21.51,21.67,370900.0,13.7029,13.8362,13.6522,13.7537,370900.0
2008-03-20 11:30:00,21.67,21.69,21.59,21.6,167900.0,13.7537,13.7664,13.7029,13.7093,167900.0
2008-03-20 12:00:00,21.61,21.71,21.47,21.55,189100.0,13.7156,13.7791,13.6268,13.6776,189100.0
2008-03-20 12:30:00,21.54,21.61,21.47,21.49,149000.0,13.6712,13.7156,13.6268,13.6395,149000.0
2008-03-20 13:00:00,21.51,21.64,21.5,21.64,147800.0,13.6522,13.7347,13.6458,13.7347,147800.0
2008-03-20 13:30:00,21.63,21.7,21.6,21.63,170900.0,13.7283,13.7728,13.7093,13.7283,170900.0
2008-03-20 14:00:00,21.62,21.69,21.57,21.64,284900.0,13.722,13.7664,13.6902,13.7347,284900.0
2008-03-20 14:30:00,21.63,21.75,21.63,21.72,253000.0,13.7283,13.8045,13.7283,13.7855,253000.0
2008-03-20 15:00:00,21.72,21.8,21.68,21.71,388000.0,13.7855,13.8362,13.7601,13.7791,388000.0
2008-03-20 15:30:00,21.71,21.82,21.4,21.8,791600.0,13.7791,13.8489,13.5823,13.8362,791600.0
2008-03-24 09:30:00,21.93,22.12,21.88,21.96,292100.0,13.9187,14.0393,13.887,13.9378,292100.0
2008-03-24 10:00:00,21.98,22.06,21.81,21.89,296100.0,13.9505,14.0012,13.8426,13.8933,296100.0
2008-03-24 10:30:00,21.88,22.0,21.86,21.9,199300.0,13.887,13.9632,13.8743,13.8997,199300.0
2008-03-24 11:00:00,21.9,21.96,21.88,21.95,203900.0,13.8997,13.9378,13.887,13.9314,203900.0
2008-03-24 11:30:00,21.94,22.01,21.91,21.93,141300.0,13.9251,13.9695,13.906,13.9187,141300.0
2008-03-24 12:00:00,21.94,21.96,21.9,21.96,116100.0,13.9251,13.9378,13.8997,13.9378,116100.0
2008-03-24 12:30:00,21.96,21.97,21.89,21.91,104700.0,13.9378,13.9441,13.8933,13.906,104700.0
2008-03-24 13:00:00,21.91,21.93,21.89,21.9,178500.0,13.906,13.9187,13.8933,13.8997,178500.0
2008-03-24 13:30:00,21.9,21.93,21.9,21.92,140300.0,13.8997,13.9187,13.8997,13.9124,140300.0
2008-03-24 14:00:00,21.92,21.94,21.86,21.94,210100.0,13.9124,13.9251,13.8743,13.9251,210100.0
2008-03-24 14:30:00,21.93,21.94,21.81,21.84,186600.0,13.9187,13.9251,13.8426,13.8616,186600.0
2008-03-24 15:00:00,21.84,21.9,21.78,21.81,203400.0,13.8616,13.8997,13.8235,13.8426,203400.0
2008-03-24 15:30:00,21.81,21.9,21.8,21.85,371200.0,13.8426,13.8997,13.8362,13.868,371200.0
2008-03-25 09:30:00,21.91,21.98,21.7,21.79,198200.0,13.906,13.9505,13.7728,13.8299,198200.0
2008-03-25 10:00:00,21.77,21.89,21.66,21.82,181200.0,13.8172,13.8933,13.7474,13.8489,181200.0
2008-03-25 10:30:00,21.83,21.98,21.8,21.96,238400.0,13.8553,13.9505,13.8362,13.9378,238400.0
2008-03-25 11:00:00,21.97,22.01,21.92,21.95,125300.0,13.9441,13.9695,13.9124,13.9314,125300.0
2008-03-25 11:30:00,21.96,21.99,21.89,21.91,98800.0,13.9378,13.9568,13.8933,13.906,98800.0
2008-03-25 12:00:00,21.91,22.0,21.9,21.99,122100.0,13.906,13.9632,13.8997,13.9568,122100.0
2008-03-25 12:30:00,21.99,22.01,21.94,21.95,164400.0,13.9568,13.9695,13.9251,13.9314,164400.0
2008-03-25 13:00:00,21.95,21.98,21.91,21.95,157800.0,13.9314,13.9505,13.906,13.9314,157800.0
2008-03-25 13:30:00,21.95,21.98,21.89,21.94,313800.0,13.9314,13.9505,13.8933,13.9251,313800.0
2008-03-25 14:00:00,21.94,21.95,21.87,21.89,169200.0,13.9251,13.9314,13.8807,13.8933,169200.0
2008-03-25 14:30:00,21.9,21.95,21.85,21.91,184400.0,13.8997,13.9314,13.868,13.906,184400.0
2008-03-25 15:00:00,21.92,21.97,21.88,21.91,285300.0,13.9124,13.9441,13.887,13.906,285300.0
2008-03-25 15:30:00,21.9,21.93,21.81,21.85,416800.0,13.8997,13.9187,13.8426,13.868,416800.0
2008-03-26 09:30:00,21.75,21.89,21.62,21.86,276900.0,13.8045,13.8933,13.722,13.8743,276900.0
2008-03-26 10:00:00,21.86,21.95,21.85,21.94,400400.0,13.8743,13.9314,13.868,13.9251,400400.0
2008-03-26 10:30:00,21.94,21.95,21.87,21.92,370900.0,13.9251,13.9314,13.8807,13.9124,370900.0
2008-03-26 11:00:00,21.91,22.03,21.89,22.0,365900.0,13.906,13.9822,13.8933,13.9632,365900.0
2008-03-26 11:30:00,22.0,22.02,21.91,21.91,444400.0,13.9632,13.9759,13.906,13.906,444400.0
2008-03-26 12:00:00,21.92,22.01,21.91,22.0,253400.0,13.9124,13.9695,13.906,13.9632,253400.0
2008-03-26 12:30:00,22.0,22.01,21.94,22.0,166900.0,13.9632,13.9695,13.9251,13.9632,166900.0
2008-03-26 13:00:00,22.0,22.05,21.98,22.0,147900.0,13.9632,13.9949,13.9505,13.9632,147900.0
2008-03-26 13:30:00,21.99,22.0,21.95,21.98,110200.0,13.9568,13.9632,13.9314,13.9505,110200.0
2008-03-26 14:00:00,21.98,22.1,21.97,22.03,216600.0,13.9505,14.0266,13.9441,13.9822,216600.0
2008-03-26 14:30:00,22.03,22.2,22.01,22.2,461200.0,13.9822,14.0901,13.9695,14.0901,461200.0
2008-03-26 15:00:00,22.21,22.24,21.97,21.99,254400.0,14.0964,14.1155,13.9441,13.9568,254400.0
2008-03-26 15:30:00,21.99,22.07,21.87,21.93,853200.0,13.9568,14.0076,13.8807,13.9187,853200.0
2008-03-27 09:30:00,21.94,22.1,21.87,21.94,240900.0,13.9251,14.0266,13.8807,13.9251,240900.0
2008-03-27 10:00:00,21.94,21.96,21.85,21.89,318300.0,13.9251,13.9378,13.868,13.8933,318300.0
2008-03-27 10:30:00,21.89,21.92,21.85,21.88,435000.0,13.8933,13.9124,13.868,13.887,435000.0
2008-03-27 11:00:00,21.88,21.97,21.8,21.84,337100.0,13.887,13.9441,13.8362,13.8616,337100.0
2008-03-27 11:30:00,21.84,21.9,21.81,21.9,173100.0,13.8616,13.8997,13.8426,13.8997,173100.0
2008-03-27 12:00:00,21.89,22.08,21.88,22.08,149400.0,13.8933,14.0139,13.887,14.0139,149400.0
2008-03-27 12:30:00,22.08,22.11,21.97,21.97,155200.0,14.0139,14.033,13.9441,13.9441,155200.0
2008-03-27 13:00:00,21.97,22.06,21.94,21.96,132500.0,13.9441,14.0012,13.9251,13.9378,132500.0
2008-03-27 13:30:00,21.96,21.98,21.82,21.9,236300.0,13.9378,13.9505,13.8489,13.8997,236300.0
2008-03-27 14:00:00,21.9,21.93,21.78,21.91,165900.0,13.8997,13.9187,13.8235,13.906,165900.0
2008-03-27 14:30:00,21.9,22.03,21.87,21.89,227400.0,13.8997,13.9822,13.8807,13.8933,227400.0
2008-03-27 15:00:00,21.89,21.99,21.83,21.87,246700.0,13.8933,13.9568,13.8553,13.8807,246700.0
2008-03-27 15:30:00,21.87,21.92,21.69,21.77,671000.0,13.8807,13.9124,13.7664,13.8172,671000.0
2008-03-28 09:30:00,21.97,22.04,21.85,21.93,202700.0,13.9441,13.9886,13.868,13.9187,202700.0
2008-03-28 10:00:00,21.95,22.03,21.93,21.98,255400.0,13.9314,13.9822,13.9187,13.9505,255400.0
2008-03-28 10:30:00,21.97,22.01,21.89,21.96,233000.0,13.9441,13.9695,13.8933,13.9378,233000.0
2008-03-28 11:00:00,21.95,21.98,21.91,21.94,173900.0,13.9314,13.9505,13.906,13.9251,173900.0
2008-03-28 11:30:00,21.93,21.96,21.89,21.94,186300.0,13.9187,13.9378,13.8933,13.9251,186300.0
2008-03-28 12:00:00,21.94,21.95,21.84,21.93,186000.0,13.9251,13.9314,13.8616,13.9187,186000.0
2008-03-28 12:30:00,21.93,21.99,21.89,21.91,190800.0,13.9187,13.9568,13.8933,13.906,190800.0
2008-03-28 13:00:00,21.92,21.94,21.88,21.91,177700.0,13.9124,13.9251,13.887,13.906,177700.0
2008-03-28 13:30:00,21.9,21.92,21.79,21.85,216700.0,13.8997,13.9124,13.8299,13.868,216700.0
2008-03-28 14:00:00,21.85,21.94,21.84,21.86,267200.0,13.868,13.9251,13.8616,13.8743,267200.0
2008-03-28 14:30:00,21.87,21.91,21.84,21.9,240800.0,13.8807,13.906,13.8616,13.8997,240800.0
2008-03-28 15:00:00,21.9,21.9,21.78,21.89,375400.0,13.8997,13.8997,13.8235,13.8933,375400.0
2008-03-28 15:30:00,21.9,21.91,21.69,21.76,935900.0,13.8997,13.906,13.7664,13.8108,935900.0
2008-03-31 09:30:00,21.9,21.93,21.64,21.8,238700.0,13.8997,13.9187,13.7347,13.8362,238700.0
2008-03-31 10:00:00,21.79,21.91,21.74,21.86,204400.0,13.8299,13.906,13.7981,13.8743,204400.0
2008-03-31 10:30:00,21.86,22.04,21.85,22.04,251600.0,13.8743,13.9886,13.868,13.9886,251600.0
2008-03-31 11:00:00,22.02,22.04,21.95,22.01,250400.0,13.9759,13.9886,13.9314,13.9695,250400.0
2008-03-31 11:30:00,22.0,22.04,21.99,22.01,223800.0,13.9632,13.9886,13.9568,13.9695,223800.0
2008-03-31 12:00:00,22.0,22.11,21.98,22.05,306900.0,13.9632,14.033,13.9505,13.9949,306900.0
2008-03-31 12:30:00,22.03,22.1,22.0,22.08,191500.0,13.9822,14.0266,13.9632,14.0139,191500.0
2008-03-31 13:00:00,22.08,22.13,22.06,22.1,164200.0,14.0139,14.0457,14.0012,14.0266,164200.0
2008-03-31 13:30:00,22.1,22.13,22.07,22.09,194200.0,14.0266,14.0457,14.0076,14.0203,194200.0
2008-03-31 14:00:00,22.08,22.12,22.03,22.12,138400.0,14.0139,14.0393,13.9822,14.0393,138400.0
2008-03-31 14:30:00,22.11,22.15,21.97,22.05,206700.0,14.033,14.0584,13.9441,13.9949,206700.0
2008-03-31 15:00:00,22.04,22.1,21.97,21.99,333800.0,13.9886,14.0266,13.9441,13.9568,333800.0
2008-03-31 15:30:00,21.98,22.1,21.96,22.05,744400.0,13.9505,14.0266,13.9378,13.9949,744400.0
2008-04-01 09:30:00,22.3,22.48,22.1,22.13,613500.0,14.1536,14.2678,14.0266,14.0457,613500.0
2008-04-01 10:00:00,22.13,22.23,21.96,21.99,345100.0,14.0457,14.1091,13.9378,13.9568,345100.0
2008-04-01 10:30:00,22.0,22.22,21.99,22.21,387200.0,13.9632,14.1028,13.9568,14.0964,387200.0
2008-04-01 11:00:00,22.21,22.28,22.17,22.21,347600.0,14.0964,14.1409,14.0711,14.0964,347600.0
2008-04-01 11:30:00,22.21,22.31,22.19,22.3,210700.0,14.0964,14.1599,14.0838,14.1536,210700.0
2008-04-01 12:00:00,22.3,22.43,22.27,22.36,286800.0,14.1536,14.2361,14.1345,14.1917,286800.0
2008-04-01 12:30:00,22.35,22.36,22.21,22.25,218700.0,14.1853,14.1917,14.0964,14.1218,218700.0
2008-04-01 13:00:00,22.25,22.41,22.22,22.39,178400.0,14.1218,14.2234,14.1028,14.2107,178400.0
2008-04-01 13:30:00,22.4,22.41,22.33,22.38,175200.0,14.217,14.2234,14.1726,14.2043,175200.0
2008-04-01 14:00:00,22.38,22.52,22.32,22.44,276300.0,14.2043,14.2932,14.1663,14.2424,276300.0
2008-04-01 14:30:00,22.43,22.57,22.39,22.39,325300.0,14.2361,14.3249,14.2107,14.2107,325300.0
2008-04-01 15:00:00,22.4,22.63,22.37,22.44,312300.0,14.217,14.363,14.198,14.2424,312300.0
2008-04-01 15:30:00,22.44,22.69,22.34,22.64,895400.0,14.2424,14.4011,14.179,14.3694,895400.0
2008-04-02 09:30:00,22.69,22.89,22.58,22.7,348700.0,14.4011,14.528,14.3313,14.4074,348700.0
2008-04-02 10:00:00,22.71,23.03,22.64,22.93,261300.0,14.4138,14.6169,14.3694,14.5534,261300.0
2008-04-02 10:30:00,22.94,23.1,22.86,22.93,354700.0,14.5598,14.6613,14.509,14.5534,354700.0
2008-04-02 11:00:00,22.93,23.0,22.78,22.88,282600.0,14.5534,14.5979,14.4582,14.5217,282600.0
2008-04-02 11:30:00,22.87,22.97,22.83,22.95,192400.0,14.5153,14.5788,14.49,14.5661,192400.0
2008-04-02 12:00:00,22.95,23.01,22.89,22.95,163700.0,14.5661,14.6042,14.528,14.5661,163700.0
2008-04-02 12:30:00,22.94,22.98,22.88,22.96,169500.0,14.5598,14.5852,14.5217,14.5725,169500.0
2008-04-02 13:00:00,22.96,23.02,22.87,22.89,276700.0,14.5725,14.6105,14.5153,14.528,276700.0
2008-04-02 13:30:00,22.89,22.92,22.82,22.83,233100.0,14.528,14.5471,14.4836,14.49,233100.0
2008-04-02 14:00:00,22.83,22.92,22.81,22.85,276400.0,14.49,14.5471,14.4773,14.5026,276400.0
2008-04-02 14:30:00,22.85,22.86,22.74,22.8,358400.0,14.5026,14.509,14.4328,14.4709,358400.0
2008-04-02 15:00:00,22.8,22.82,22.72,22.82,325500.0,14.4709,14.4836,14.4201,14.4836,325500.0
2008-04-02 15:30:00,22.81,22.83,22.74,22.8,454900.0,14.4773,14.49,14.4328,14.4709,454900.0
2008-04-03 09:30:00,22.68,23.0,22.62,22.99,259200.0,14.3948,14.5979,14.3567,14.5915,259200.0
2008-04-03 10:00:00,22.98,23.07,22.93,22.94,276300.0,14.5852,14.6423,14.5534,14.5598,276300.0
2008-04-03 10:30:00,22.94,23.02,22.92,22.97,182200.0,14.5598,14.6105,14.5471,14.5788,182200.0
2008-04-03 11:00:00,22.97,23.05,22.96,23.05,254100.0,14.5788,14.6296,14.5725,14.6296,254100.0
2008-04-03 11:30:00,23.06,23.09,23.0,23.02,172300.0,14.6359,14.655,14.5979,14.6105,172300.0
2008-04-03 12:00:00,23.02,23.09,23.0,23.06,111400.0,14.6105,14.655,14.5979,14.6359,111400.0
2008-04-03 12:30:00,23.06,23.17,23.04,23.11,190100.0,14.6359,14.7057,14.6232,14.6677,190100.0
2008-04-03 13:00:00,23.11,23.18,23.06,23.17,143100.0,14.6677,14.7121,14.6359,14.7057,143100.0
2008-04-03 13:30:00,23.17,23.19,23.1,23.1,155300.0,14.7057,14.7184,14.6613,14.6613,155300.0
2008-04-03 14:00:00,23.1,23.2,23.08,23.17,188500.0,14.6613,14.7248,14.6486,14.7057,188500.0
2008-04-03 14:30:00,23.17,23.19,23.11,23.17,153700.0,14.7057,14.7184,14.6677,14.7057,153700.0
2008-04-03 15:00:00,23.17,23.17,23.1,23.14,205100.0,14.7057,14.7057,14.6613,14.6867,205100.0
2008-04-03 15:30:00,23.15,23.16,23.06,23.14,403800.0,14.6931,14.6994,14.6359,14.6867,403800.0
2008-04-04 09:30:00,23.12,23.14,22.95,23.06,204000.0,14.674,14.6867,14.5661,14.6359,204000.0
2008-04-04 10:00:00,23.07,23.11,22.94,22.98,266100.0,14.6423,14.6677,14.5598,14.5852,266100.0
2008-04-04 10:30:00,22.98,23.01,22.91,22.99,149600.0,14.5852,14.6042,14.5407,14.5915,149600.0
2008-04-04 11:00:00,22.99,23.07,22.97,23.06,128100.0,14.5915,14.6423,14.5788,14.6359,128100.0
2008-04-04 11:30:00,23.05,23.06,22.98,23.0,109100.0,14.6296,14.6359,14.5852,14.5979,109100.0
2008-04-04 12:00:00,23.0,23.15,23.0,23.15,110700.0,14.5979,14.6931,14.5979,14.6931,110700.0
2008-04-04 12:30:00,23.14,23.17,23.08,23.13,187600.0,14.6867,14.7057,14.6486,14.6804,187600.0
2008-04-04 13:00:00,23.13,23.21,23.08,23.2,148300.0,14.6804,14.7311,14.6486,14.7248,148300.0
2008-04-04 13:30:00,23.2,23.22,23.13,23.22,132100.0,14.7248,14.7375,14.6804,14.7375,132100.0
2008-04-04 14:00:00,23.22,23.24,23.05,23.08,179100.0,14.7375,14.7502,14.6296,14.6486,179100.0
2008-04-04 14:30:00,23.08,23.15,23.06,23.08,117500.0,14.6486,14.6931,14.6359,14.6486,117500.0
2008-04-04 15:00:00,23.08,23.13,23.03,23.11,325700.0,14.6486,14.6804,14.6169,14.6677,325700.0
2008-04-04 15:30:00,23.11,23.11,22.99,23.02,323200.0,14.6677,14.6677,14.5915,14.6105,323200.0
2008-04-07 09:30:00,23.05,23.35,23.05,23.21,104600.0,14.6296,14.82,14.6296,14.7311,104600.0
2008-04-07 10:00:00,23.21,23.25,23.15,23.2,157600.0,14.7311,14.7565,14.6931,14.7248,157600.0
2008-04-07 10:30:00,23.2,23.27,23.18,23.23,182400.0,14.7248,14.7692,14.7121,14.7438,182400.0
2008-04-07 11:00:00,23.24,23.25,23.22,23.25,187600.0,14.7502,14.7565,14.7375,14.7565,187600.0
2008-04-07 11:30:00,23.24,23.33,23.22,23.29,166400.0,14.7502,14.8073,14.7375,14.7819,166400.0
2008-04-07 12:00:00,23.29,23.31,23.25,23.29,199700.0,14.7819,14.7946,14.7565,14.7819,199700.0
2008-04-07 12:30:00,23.28,23.31,23.25,23.28,385100.0,14.7756,14.7946,14.7565,14.7756,385100.0
2008-04-07 13:00:00,23.28,23.28,23.16,23.18,165200.0,14.7756,14.7756,14.6994,14.7121,165200.0
2008-04-07 13:30:00,23.18,23.24,23.14,23.22,156500.0,14.7121,14.7502,14.6867,14.7375,156500.0
2008-04-07 14:00:00,23.21,23.22,23.07,23.07,196800.0,14.7311,14.7375,14.6423,14.6423,196800.0
2008-04-07 14:30:00,23.08,23.11,23.03,23.05,155300.0,14.6486,14.6677,14.6169,14.6296,155300.0
2008-04-07 15:00:00,23.05,23.12,23.03,23.08,229700.0,14.6296,14.674,14.6169,14.6486,229700.0
2008-04-07 15:30:00,23.09,23.12,22.99,23.1,258100.0,14.655,14.674,14.5915,14.6613,258100.0
2008-04-08 09:30:00,22.97,23.08,22.89,23.05,138300.0,14.5788,14.6486,14.528,14.6296,138300.0
2008-04-08 10:00:00,23.05,23.14,23.0,23.11,156300.0,14.6296,14.6867,14.5979,14.6677,156300.0
2008-04-08 10:30:00,23.12,23.24,23.11,23.24,106700.0,14.674,14.7502,14.6677,14.7502,106700.0
2008-04-08 11:00:00,23.24,23.31,23.22,23.29,108500.0,14.7502,14.7946,14.7375,14.7819,108500.0
2008-04-08 11:30:00,23.29,23.32,23.25,23.25,81000.0,14.7819,14.801,14.7565,14.7565,81000.0
2008-04-08 12:00:00,23.27,23.32,23.22,23.29,236400.0,14.7692,14.801,14.7375,14.7819,236400.0
2008-04-08 12:30:00,23.28,23.31,23.22,23.23,159300.0,14.7756,14.7946,14.7375,14.7438,159300.0
2008-04-08 13:00:00,23.22,23.23,23.19,23.19,124800.0,14.7375,14.7438,14.7184,14.7184,124800.0
2008-04-08 13:30:00,23.2,23.25,23.18,23.22,181300.0,14.7248,14.7565,14.7121,14.7375,181300.0
2008-04-08 14:00:00,23.22,23.27,23.18,23.27,240500.0,14.7375,14.7692,14.7121,14.7692,240500.0
2008-04-08 14:30:00,23.27,23.35,23.22,23.34,169600.0,14.7692,14.82,14.7375,14.8136,169600.0
2008-04-08 15:00:00,23.34,23.34,23.2,23.24,192400.0,14.8136,14.8136,14.7248,14.7502,192400.0
2008-04-08 15:30:00,23.25,23.3,23.2,23.23,305300.0,14.7565,14.7883,14.7248,14.7438,305300.0
2008-04-09 09:30:00,23.13,23.3,23.08,23.27,174900.0,14.6804,14.7883,14.6486,14.7692,174900.0
2008-04-09 10:00:00,23.27,23.39,23.2,23.39,144100.0,14.7692,14.8454,14.7248,14.8454,144100.0
2008-04-09 10:30:00,23.39,23.4,23.21,23.33,99700.0,14.8454,14.8517,14.7311,14.8073,99700.0
2008-04-09 11:00:00,23.33,23.37,23.19,23.22,105800.0,14.8073,14.8327,14.7184,14.7375,105800.0
2008-04-09 11:30:00,23.22,23.24,23.13,23.19,107200.0,14.7375,14.7502,14.6804,14.7184,107200.0
2008-04-09 12:00:00,23.18,23.24,23.17,23.24,92900.0,14.7121,14.7502,14.7057,14.7502,92900.0
2008-04-09 12:30:00,23.24,23.25,23.11,23.11,85200.0,14.7502,14.7565,14.6677,14.6677,85200.0
2008-04-09 13:00:00,23.11,23.14,23.06,23.09,92900.0,14.6677,14.6867,14.6359,14.655,92900.0
2008-04-09 13:30:00,23.09,23.1,23.02,23.03,113500.0,14.655,14.6613,14.6105,14.6169,113500.0
2008-04-09 14:00:00,23.04,23.08,22.95,22.96,129000.0,14.6232,14.6486,14.5661,14.5725,129000.0
2008-04-09 14:30:00,22.96,22.96,22.9,22.9,187000.0,14.5725,14.5725,14.5344,14.5344,187000.0
2008-04-09 15:00:00,22.91,22.94,22.88,22.9,182000.0,14.5407,14.5598,14.5217,14.5344,182000.0
2008-04-09 15:30:00,22.9,22.98,22.88,22.89,342400.0,14.5344,14.5852,14.5217,14.528,342400.0
2008-04-10 09:30:00,22.92,22.92,22.72,22.75,205200.0,14.5471,14.5471,14.4201,14.4392,205200.0
2008-04-10 10:00:00,22.74,22.97,22.74,22.97,153800.0,14.4328,14.5788,14.4328,14.5788,153800.0
2008-04-10 10:30:00,22.97,22.99,22.89,22.99,154500.0,14.5788,14.5915,14.528,14.5915,154500.0
2008-04-10 11:00:00,22.98,23.01,22.93,22.97,166200.0,14.5852,14.6042,14.5534,14.5788,166200.0
2008-04-10 11:30:00,22.96,23.03,22.96,23.0,100300.0,14.5725,14.6169,14.5725,14.5979,100300.0
2008-04-10 12:00:00,22.99,23.01,22.95,22.95,93500.0,14.5915,14.6042,14.5661,14.5661,93500.0
2008-04-10 12:30:00,22.96,23.0,22.87,22.89,87300.0,14.5725,14.5979,14.5153,14.528,87300.0
2008-04-10 13:00:00,22.89,22.95,22.89,22.94,69800.0,14.528,14.5661,14.528,14.5598,69800.0
2008-04-10 13:30:00,22.93,22.97,22.91,22.91,135900.0,14.5534,14.5788,14.5407,14.5407,135900.0
2008-04-10 14:00:00,22.91,22.94,22.86,22.88,112200.0,14.5407,14.5598,14.509,14.5217,112200.0
2008-04-10 14:30:00,22.88,22.96,22.85,22.94,160400.0,14.5217,14.5725,14.5026,14.5598,160400.0
2008-04-10 15:00:00,22.94,22.95,22.86,22.92,314400.0,14.5598,14.5661,14.509,14.5471,314400.0
2008-04-10 15:30:00,22.92,22.93,22.81,22.88,369600.0,14.5471,14.5534,14.4773,14.5217,369600.0
2008-04-11 09:30:00,22.7,22.88,22.63,22.76,183800.0,14.4074,14.5217,14.363,14.4455,183800.0
2008-04-11 10:00:00,22.74,22.88,22.7,22.85,134600.0,14.4328,14.5217,14.4074,14.5026,134600.0
2008-04-11 10:30:00,22.85,22.95,22.83,22.89,96100.0,14.5026,14.5661,14.49,14.528,96100.0
2008-04-11 11:00:00,22.88,22.89,22.76,22.85,117700.0,14.5217,14.528,14.4455,14.5026,117700.0
2008-04-11 11:30:00,22.85,22.85,22.77,22.78,92200.0,14.5026,14.5026,14.4519,14.4582,92200.0
2008-04-11 12:00:00,22.78,22.79,22.65,22.66,176500.0,14.4582,14.4646,14.3757,14.3821,176500.0
2008-04-11 12:30:00,22.66,22.68,22.6,22.61,101500.0,14.3821,14.3948,14.344,14.3503,101500.0
2008-04-11 13:00:00,22.62,22.68,22.59,22.64,85800.0,14.3567,14.3948,14.3376,14.3694,85800.0
2008-04-11 13:30:00,22.64,22.66,22.61,22.64,85100.0,14.3694,14.3821,14.3503,14.3694,85100.0
2008-04-11 14:00:00,22.64,22.65,22.5,22.58,195000.0,14.3694,14.3757,14.2805,14.3313,195000.0
2008-04-11 14:30:00,22.59,22.68,22.57,22.64,107000.0,14.3376,14.3948,14.3249,14.3694,107000.0
2008-04-11 15:00:00,22.64,22.65,22.55,22.63,127200.0,14.3694,14.3757,14.3122,14.363,127200.0
2008-04-11 15:30:00,22.62,22.62,22.49,22.52,396200.0,14.3567,14.3567,14.2742,14.2932,396200.0
2008-04-14 09:30:00,22.53,22.59,22.38,22.44,143000.0,14.2995,14.3376,14.2043,14.2424,143000.0
2008-04-14 10:00:00,22.43,22.49,22.34,22.4,98200.0,14.2361,14.2742,14.179,14.217,98200.0
2008-04-14 10:30:00,22.41,22.55,22.4,22.54,100800.0,14.2234,14.3122,14.217,14.3059,100800.0
2008-04-14 11:00:00,22.55,22.56,22.42,22.46,91700.0,14.3122,14.3186,14.2297,14.2551,91700.0
2008-04-14 11:30:00,22.46,22.51,22.42,22.49,65700.0,14.2551,14.2869,14.2297,14.2742,65700.0
2008-04-14 12:00:00,22.48,22.56,22.46,22.55,66400.0,14.2678,14.3186,14.2551,14.3122,66400.0
2008-04-14 12:30:00,22.55,22.59,22.53,22.58,65800.0,14.3122,14.3376,14.2995,14.3313,65800.0
2008-04-14 13:00:00,22.58,22.59,22.47,22.5,92700.0,14.3313,14.3376,14.2615,14.2805,92700.0
2008-04-14 13:30:00,22.5,22.51,22.46,22.47,64700.0,14.2805,14.2869,14.2551,14.2615,64700.0
2008-04-14 14:00:00,22.47,22.49,22.43,22.48,114800.0,14.2615,14.2742,14.2361,14.2678,114800.0
2008-04-14 14:30:00,22.48,22.52,22.43,22.44,104700.0,14.2678,14.2932,14.2361,14.2424,104700.0
2008-04-14 15:00:00,22.44,22.5,22.44,22.46,147300.0,14.2424,14.2805,14.2424,14.2551,147300.0
2008-04-14 15:30:00,22.47,22.47,22.37,22.44,392400.0,14.2615,14.2615,14.198,14.2424,392400.0
2008-04-15 09:30:00,22.6,22.65,22.43,22.43,131000.0,14.344,14.3757,14.2361,14.2361,131000.0
2008-04-15 10:00:00,22.42,22.49,22.4,22.43,111200.0,14.2297,14.2742,14.217,14.2361,111200.0
2008-04-15 10:30:00,22.43,22.52,22.42,22.49,106700.0,14.2361,14.2932,14.2297,14.2742,106700.0
2008-04-15 11:00:00,22.49,22.5,22.36,22.4,168500.0,14.2742,14.2805,14.1917,14.217,168500.0
2008-04-15 11:30:00,22.39,22.46,22.36,22.38,132800.0,14.2107,14.2551,14.1917,14.2043,132800.0
2008-04-15 12:00:00,22.37,22.38,22.34,22.38,51300.0,14.198,14.2043,14.179,14.2043,51300.0
2008-04-15 12:30:00,22.39,22.42,22.36,22.37,55600.0,14.2107,14.2297,14.1917,14.198,55600.0
2008-04-15 13:00:00,22.37,22.42,22.35,22.41,67100.0,14.198,14.2297,14.1853,14.2234,67100.0
2008-04-15 13:30:00,22.42,22.46,22.36,22.44,110900.0,14.2297,14.2551,14.1917,14.2424,110900.0
2008-04-15 14:00:00,22.45,22.5,22.42,22.42,95700.0,14.2488,14.2805,14.2297,14.2297,95700.0
2008-04-15 14:30:00,22.43,22.5,22.43,22.44,150900.0,14.2361,14.2805,14.2361,14.2424,150900.0
2008-04-15 15:00:00,22.44,22.55,22.43,22.53,154500.0,14.2424,14.3122,14.2361,14.2995,154500.0
2008-04-15 15:30:00,22.54,22.6,22.5,22.59,265300.0,14.3059,14.344,14.2805,14.3376,265300.0
2008-04-16 09:30:00,22.79,23.08,22.78,23.07,183900.0,14.4646,14.6486,14.4582,14.6423,183900.0
2008-04-16 10:00:00,23.07,23.18,22.98,23.17,130200.0,14.6423,14.7121,14.5852,14.7057,130200.0
2008-04-16 10:30:00,23.17,23.24,23.08,23.24,165800.0,14.7057,14.7502,14.6486,14.7502,165800.0
2008-04-16 11:00:00,23.23,23.25,23.13,23.2,115100.0,14.7438,14.7565,14.6804,14.7248,115100.0
2008-04-16 11:30:00,23.2,23.25,23.19,23.22,97700.0,14.7248,14.7565,14.7184,14.7375,97700.0
2008-04-16 12:00:00,23.22,23.32,22.75,23.31,185000.0,14.7375,14.801,14.4392,14.7946,185000.0
2008-04-16 12:30:00,23.32,23.32,23.26,23.27,67800.0,14.801,14.801,14.7629,14.7692,67800.0
2008-04-16 13:00:00,23.27,23.32,23.23,23.3,106100.0,14.7692,14.801,14.7438,14.7883,106100.0
2008-04-16 13:30:00,23.31,23.33,23.24,23.32,91400.0,14.7946,14.8073,14.7502,14.801,91400.0
2008-04-16 14:00:00,23.32,23.32,23.2,23.24,456100.0,14.801,14.801,14.7248,14.7502,456100.0
2008-04-16 14:30:00,23.25,23.33,23.24,23.3,88100.0,14.7565,14.8073,14.7502,14.7883,88100.0
2008-04-16 15:00:00,23.29,23.42,23.29,23.4,199900.0,14.7819,14.8644,14.7819,14.8517,199900.0
2008-04-16 15:30:00,23.4,23.54,23.35,23.51,648500.0,14.8517,14.9406,14.82,14.9215,648500.0
2008-04-17 09:30:00,23.48,23.66,23.42,23.63,203200.0,14.9025,15.0167,14.8644,14.9977,203200.0
2008-04-17 10:00:00,23.63,23.81,23.53,23.67,348800.0,14.9977,15.112,14.9342,15.0231,348800.0
2008-04-17 10:30:00,23.67,23.79,23.65,23.77,296800.0,15.0231,15.0993,15.0104,15.0866,296800.0
2008-04-17 11:00:00,23.77,23.83,23.66,23.68,255400.0,15.0866,15.1246,15.0167,15.0294,255400.0
2008-04-17 11:30:00,23.69,23.7,23.59,23.59,140000.0,15.0358,15.0421,14.9723,14.9723,140000.0
2008-04-17 12:00:00,23.6,23.6,23.51,23.52,122100.0,14.9787,14.9787,14.9215,14.9279,122100.0
2008-04-17 12:30:00,23.51,23.55,23.47,23.5,249300.0,14.9215,14.9469,14.8962,14.9152,249300.0
2008-04-17 13:00:00,23.51,23.61,23.48,23.6,467500.0,14.9215,14.985,14.9025,14.9787,467500.0
2008-04-17 13:30:00,23.6,23.64,23.55,23.6,164600.0,14.9787,15.0041,14.9469,14.9787,164600.0
2008-04-17 14:00:00,23.59,23.62,23.53,23.55,128500.0,14.9723,14.9914,14.9342,14.9469,128500.0
2008-04-17 14:30:00,23.55,23.6,23.51,23.52,203000.0,14.9469,14.9787,14.9215,14.9279,203000.0
2008-04-17 15:00:00,23.53,23.59,23.5,23.53,173400.0,14.9342,14.9723,14.9152,14.9342,173400.0
2008-04-17 15:30:00,23.53,23.66,23.51,23.54,422000.0,14.9342,15.0167,14.9215,14.9406,422000.0
2008-04-18 09:30:00,23.99,24.04,23.7,23.7,376000.0,15.2262,15.2579,15.0421,15.0421,376000.0
2008-04-18 10:00:00,23.7,23.72,23.55,23.55,242500.0,15.0421,15.0548,14.9469,14.9469,242500.0
2008-04-18 10:30:00,23.56,23.76,23.56,23.71,150100.0,14.9533,15.0802,14.9533,15.0485,150100.0
2008-04-18 11:00:00,23.7,23.75,23.58,23.63,103400.0,15.0421,15.0739,14.966,14.9977,103400.0
2008-04-18 11:30:00,23.64,23.71,23.61,23.69,50700.0,15.0041,15.0485,14.985,15.0358,50700.0
2008-04-18 12:00:00,23.69,23.75,23.68,23.73,80900.0,15.0358,15.0739,15.0294,15.0612,80900.0
2008-04-18 12:30:00,23.73,23.75,23.67,23.68,73000.0,15.0612,15.0739,15.0231,15.0294,73000.0
2008-04-18 13:00:00,23.68,23.7,23.68,23.7,109300.0,15.0294,15.0421,15.0294,15.0421,109300.0
2008-04-18 13:30:00,23.7,23.71,23.67,23.7,77800.0,15.0421,15.0485,15.0231,15.0421,77800.0
2008-04-18 14:00:00,23.7,23.71,23.64,23.66,101300.0,15.0421,15.0485,15.0041,15.0167,101300.0
2008-04-18 14:30:00,23.66,23.68,23.57,23.57,205000.0,15.0167,15.0294,14.9596,14.9596,205000.0
2008-04-18 15:00:00,23.58,23.58,23.38,23.39,204700.0,14.966,14.966,14.839,14.8454,204700.0
2008-04-18 15:30:00,23.39,23.54,23.39,23.52,526200.0,14.8454,14.9406,14.8454,14.9279,526200.0
2008-04-21 09:30:00,23.35,23.45,23.26,23.26,107400.0,14.82,14.8835,14.7629,14.7629,107400.0
2008-04-21 10:00:00,23.25,23.3,23.18,23.2,162300.0,14.7565,14.7883,14.7121,14.7248,162300.0
2008-04-21 10:30:00,23.2,23.26,23.18,23.23,199400.0,14.7248,14.7629,14.7121,14.7438,199400.0
2008-04-21 11:00:00,23.23,23.38,23.22,23.32,232500.0,14.7438,14.839,14.7375,14.801,232500.0
2008-04-21 11:30:00,23.32,23.35,23.27,23.3,111600.0,14.801,14.82,14.7692,14.7883,111600.0
2008-04-21 12:00:00,23.29,23.36,23.29,23.3,108700.0,14.7819,14.8263,14.7819,14.7883,108700.0
2008-04-21 12:30:00,23.29,23.34,23.26,23.3,92300.0,14.7819,14.8136,14.7629,14.7883,92300.0
2008-04-21 13:00:00,23.3,23.35,23.3,23.33,89400.0,14.7883,14.82,14.7883,14.8073,89400.0
2008-04-21 13:30:00,23.33,23.34,23.23,23.25,117000.0,14.8073,14.8136,14.7438,14.7565,117000.0
2008-04-21 14:00:00,23.25,23.25,23.17,23.2,114700.0,14.7565,14.7565,14.7057,14.7248,114700.0
2008-04-21 14:30:00,23.2,23.29,23.2,23.24,124800.0,14.7248,14.7819,14.7248,14.7502,124800.0
2008-04-21 15:00:00,23.24,23.27,23.18,23.18,176000.0,14.7502,14.7692,14.7121,14.7121,176000.0
2008-04-21 15:30:00,23.18,23.3,23.14,23.16,349500.0,14.7121,14.7883,14.6867,14.6994,349500.0
2008-04-22 09:30:00,23.01,23.1,22.9,23.01,196100.0,14.6042,14.6613,14.5344,14.6042,196100.0
2008-04-22 10:00:00,23.0,23.15,22.98,22.99,212500.0,14.5979,14.6931,14.5852,14.5915,212500.0
2008-04-22 10:30:00,22.99,23.06,22.97,23.05,194100.0,14.5915,14.6359,14.5788,14.6296,194100.0
2008-04-22 11:00:00,23.05,23.1,22.98,23.04,194400.0,14.6296,14.6613,14.5852,14.6232,194400.0
2008-04-22 11:30:00,23.05,23.14,23.02,23.05,123500.0,14.6296,14.6867,14.6105,14.6296,123500.0
2008-04-22 12:00:00,23.06,23.08,23.0,23.01,139700.0,14.6359,14.6486,14.5979,14.6042,139700.0
2008-04-22 12:30:00,23.01,23.05,22.97,22.98,152700.0,14.6042,14.6296,14.5788,14.5852,152700.0
2008-04-22 13:00:00,22.99,23.01,22.94,23.0,133100.0,14.5915,14.6042,14.5598,14.5979,133100.0
2008-04-22 13:30:00,23.01,23.04,22.97,23.0,88500.0,14.6042,14.6232,14.5788,14.5979,88500.0
2008-04-22 14:00:00,22.99,23.01,22.94,22.99,90600.0,14.5915,14.6042,14.5598,14.5915,90600.0
2008-04-22 14:30:00,22.99,23.03,22.93,22.96,113000.0,14.5915,14.6169,14.5534,14.5725,113000.0
2008-04-22 15:00:00,22.96,23.09,22.95,22.99,163500.0,14.5725,14.655,14.5661,14.5915,163500.0
2008-04-22 15:30:00,22.98,22.99,22.89,22.96,350900.0,14.5852,14.5915,14.528,14.5725,350900.0
2008-04-23 09:30:00,22.92,23.08,22.79,22.84,171600.0,14.5471,14.6486,14.4646,14.4963,171600.0
2008-04-23 10:00:00,22.84,22.96,22.83,22.95,177000.0,14.4963,14.5725,14.49,14.5661,177000.0
2008-04-23 10:30:00,22.95,23.07,22.92,23.04,244500.0,14.5661,14.6423,14.5471,14.6232,244500.0
2008-04-23 11:00:00,23.04,23.04,22.97,22.98,146800.0,14.6232,14.6232,14.5788,14.5852,146800.0
2008-04-23 11:30:00,22.98,23.05,22.95,22.95,101800.0,14.5852,14.6296,14.5661,14.5661,101800.0
2008-04-23 12:00:00,22.96,22.96,22.81,22.84,213800.0,14.5725,14.5725,14.4773,14.4963,213800.0
2008-04-23 12:30:00,22.84,22.86,22.74,22.8,128500.0,14.4963,14.509,14.4328,14.4709,128500.0
2008-04-23 13:00:00,22.8,22.91,22.79,22.91,99300.0,14.4709,14.5407,14.4646,14.5407,99300.0
2008-04-23 13:30:00,22.91,22.95,22.88,22.92,134400.0,14.5407,14.5661,14.5217,14.5471,134400.0
2008-04-23 14:00:00,22.92,22.94,22.85,22.86,126100.0,14.5471,14.5598,14.5026,14.509,126100.0
2008-04-23 14:30:00,22.86,22.95,22.86,22.93,161900.0,14.509,14.5661,14.509,14.5534,161900.0
2008-04-23 15:00:00,22.93,22.98,22.88,22.89,151900.0,14.5534,14.5852,14.5217,14.528,151900.0
2008-04-23 15:30:00,22.89,22.96,22.84,22.94,224800.0,14.528,14.5725,14.4963,14.5598,224800.0
2008-04-24 09:30:00,22.91,23.01,22.8,22.94,153700.0,14.5877,14.6514,14.5177,14.6068,153700.0
2008-04-24 10:00:00,22.94,22.95,22.77,22.8,194800.0,14.6068,14.6132,14.4986,14.5177,194800.0
2008-04-24 10:30:00,22.8,22.8,22.69,22.76,268600.0,14.5177,14.5177,14.4476,14.4922,268600.0
2008-04-24 11:00:00,22.77,22.91,22.76,22.91,248900.0,14.4986,14.5877,14.4922,14.5877,248900.0
2008-04-24 11:30:00,22.9,23.03,22.89,23.01,176700.0,14.5813,14.6641,14.575,14.6514,176700.0
2008-04-24 12:00:00,23.01,23.14,22.99,23.06,184900.0,14.6514,14.7342,14.6387,14.6832,184900.0
2008-04-24 12:30:00,23.06,23.15,23.04,23.13,198800.0,14.6832,14.7405,14.6705,14.7278,198800.0
2008-04-24 13:00:00,23.14,23.22,23.08,23.09,142700.0,14.7342,14.7851,14.696,14.7023,142700.0
2008-04-24 13:30:00,23.08,23.1,23.03,23.09,140100.0,14.696,14.7087,14.6641,14.7023,140100.0
2008-04-24 14:00:00,23.09,23.27,23.08,23.26,199900.0,14.7023,14.8169,14.696,14.8106,199900.0
2008-04-24 14:30:00,23.27,23.29,23.2,23.24,143200.0,14.8169,14.8297,14.7724,14.7978,143200.0
2008-04-24 15:00:00,23.23,23.33,23.21,23.27,196700.0,14.7915,14.8551,14.7787,14.8169,196700.0
2008-04-24 15:30:00,23.26,23.35,23.19,23.2,461200.0,14.8106,14.8679,14.766,14.7724,461200.0
2008-04-25 09:30:00,23.37,23.52,23.21,23.25,153200.0,14.8806,14.9761,14.7787,14.8042,153200.0
2008-04-25 10:00:00,23.24,23.52,23.24,23.52,205100.0,14.7978,14.9761,14.7978,14.9761,205100.0
2008-04-25 10:30:00,23.52,23.58,23.41,23.57,255700.0,14.9761,15.0143,14.9061,15.008,255700.0
2008-04-25 11:00:00,23.58,23.62,23.45,23.48,142400.0,15.0143,15.0398,14.9316,14.9507,142400.0
2008-04-25 11:30:00,23.48,23.65,23.48,23.63,118900.0,14.9507,15.0589,14.9507,15.0462,118900.0
2008-04-25 12:00:00,23.61,23.67,23.57,23.59,121000.0,15.0334,15.0716,15.008,15.0207,121000.0
2008-04-25 12:30:00,23.6,23.61,23.55,23.6,85000.0,15.0271,15.0334,14.9952,15.0271,85000.0
2008-04-25 13:00:00,23.6,23.63,23.56,23.59,83600.0,15.0271,15.0462,15.0016,15.0207,83600.0
2008-04-25 13:30:00,23.59,23.79,23.57,23.79,162000.0,15.0207,15.148,15.008,15.148,162000.0
2008-04-25 14:00:00,23.79,23.79,23.7,23.73,139700.0,15.148,15.148,15.0907,15.1098,139700.0
2008-04-25 14:30:00,23.73,23.78,23.7,23.74,187100.0,15.1098,15.1417,15.0907,15.1162,187100.0
2008-04-25 15:00:00,23.74,23.88,23.73,23.83,222400.0,15.1162,15.2054,15.1098,15.1735,222400.0
2008-04-25 15:30:00,23.83,23.89,23.72,23.8,389100.0,15.1735,15.2117,15.1035,15.1544,389100.0
2008-04-28 09:30:00,23.65,23.7,23.53,23.62,133300.0,15.0589,15.0907,14.9825,15.0398,133300.0
2008-04-28 10:00:00,23.62,23.7,23.55,23.61,119700.0,15.0398,15.0907,14.9952,15.0334,119700.0
2008-04-28 10:30:00,23.62,23.7,23.61,23.65,158600.0,15.0398,15.0907,15.0334,15.0589,158600.0
2008-04-28 11:00:00,23.66,23.67,23.6,23.66,110200.0,15.0653,15.0716,15.0271,15.0653,110200.0
2008-04-28 11:30:00,23.66,23.7,23.61,23.64,120100.0,15.0653,15.0907,15.0334,15.0525,120100.0
2008-04-28 12:00:00,23.63,23.68,23.63,23.68,138400.0,15.0462,15.078,15.0462,15.078,138400.0
2008-04-28 12:30:00,23.67,23.84,23.67,23.83,149200.0,15.0716,15.1799,15.0716,15.1735,149200.0
2008-04-28 13:00:00,23.83,23.89,23.82,23.88,114000.0,15.1735,15.2117,15.1672,15.2054,114000.0
2008-04-28 13:30:00,23.88,23.92,23.84,23.89,136200.0,15.2054,15.2308,15.1799,15.2117,136200.0
2008-04-28 14:00:00,23.9,23.99,23.89,23.9,178100.0,15.2181,15.2754,15.2117,15.2181,178100.0
2008-04-28 14:30:00,23.89,23.93,23.84,23.84,127300.0,15.2117,15.2372,15.1799,15.1799,127300.0
2008-04-28 15:00:00,23.85,23.86,23.77,23.78,196000.0,15.1863,15.1926,15.1353,15.1417,196000.0
2008-04-28 15:30:00,23.78,23.8,23.7,23.71,287400.0,15.1417,15.1544,15.0907,15.0971,287400.0
2008-04-29 09:30:00,23.76,23.84,23.67,23.71,169200.0,15.1289,15.1799,15.0716,15.0971,169200.0
2008-04-29 10:00:00,23.72,23.75,23.64,23.66,141400.0,15.1035,15.1226,15.0525,15.0653,141400.0
2008-04-29 10:30:00,23.65,23.71,23.61,23.7,76300.0,15.0589,15.0971,15.0334,15.0907,76300.0
2008-04-29 11:00:00,23.69,23.72,23.66,23.69,63900.0,15.0844,15.1035,15.0653,15.0844,63900.0
2008-04-29 11:30:00,23.7,23.77,23.69,23.73,84800.0,15.0907,15.1353,15.0844,15.1098,84800.0
2008-04-29 12:00:00,23.73,23.76,23.69,23.75,76100.0,15.1098,15.1289,15.0844,15.1226,76100.0
2008-04-29 12:30:00,23.74,23.74,23.68,23.69,86600.0,15.1162,15.1162,15.078,15.0844,86600.0
2008-04-29 13:00:00,23.69,23.73,23.65,23.73,93200.0,15.0844,15.1098,15.0589,15.1098,93200.0
2008-04-29 13:30:00,23.73,23.76,23.7,23.72,93400.0,15.1098,15.1289,15.0907,15.1035,93400.0
2008-04-29 14:00:00,23.72,23.76,23.68,23.73,124000.0,15.1035,15.1289,15.078,15.1098,124000.0
2008-04-29 14:30:00,23.74,23.81,23.73,23.79,128900.0,15.1162,15.1608,15.1098,15.148,128900.0
2008-04-29 15:00:00,23.79,23.82,23.75,23.77,156600.0,15.148,15.1672,15.1226,15.1353,156600.0
2008-04-29 15:30:00,23.77,23.79,23.59,23.7,271000.0,15.1353,15.148,15.0207,15.0907,271000.0
2008-04-30 09:30:00,23.37,23.59,23.13,23.25,331900.0,14.8806,15.0207,14.7278,14.8042,331900.0
2008-04-30 10:00:00,23.26,23.37,23.26,23.35,307700.0,14.8106,14.8806,14.8106,14.8679,307700.0
2008-04-30 10:30:00,23.34,23.42,23.31,23.34,208700.0,14.8615,14.9125,14.8424,14.8615,208700.0
2008-04-30 11:00:00,23.34,23.36,23.28,23.3,132800.0,14.8615,14.8742,14.8233,14.836,132800.0
2008-04-30 11:30:00,23.29,23.31,23.2,23.22,126400.0,14.8297,14.8424,14.7724,14.7851,126400.0
2008-04-30 12:00:00,23.21,23.22,23.15,23.19,184700.0,14.7787,14.7851,14.7405,14.766,184700.0
2008-04-30 12:30:00,23.19,23.2,23.17,23.18,104600.0,14.766,14.7724,14.7533,14.7596,104600.0
2008-04-30 13:00:00,23.18,23.2,23.14,23.19,144300.0,14.7596,14.7724,14.7342,14.766,144300.0
2008-04-30 13:30:00,23.19,23.22,23.16,23.18,114600.0,14.766,14.7851,14.7469,14.7596,114600.0
2008-04-30 14:00:00,23.18,23.33,23.01,23.12,441200.0,14.7596,14.8551,14.6514,14.7214,441200.0
2008-04-30 14:30:00,23.13,23.18,22.96,23.06,390700.0,14.7278,14.7596,14.6196,14.6832,390700.0
2008-04-30 15:00:00,23.06,23.15,22.98,23.1,490600.0,14.6832,14.7405,14.6323,14.7087,490600.0
2008-04-30 15:30:00,23.1,23.3,23.09,23.15,887900.0,14.7087,14.836,14.7023,14.7405,887900.0
2008-05-01 09:30:00,23.9,23.91,23.12,23.64,354500.0,15.2181,15.2245,14.7214,15.0525,354500.0
2008-05-01 10:00:00,23.64,23.7,23.55,23.62,252400.0,15.0525,15.0907,14.9952,15.0398,252400.0
2008-05-01 10:30:00,23.61,23.66,23.58,23.6,291900.0,15.0334,15.0653,15.0143,15.0271,291900.0
2008-05-01 11:00:00,23.6,23.69,23.59,23.63,240600.0,15.0271,15.0844,15.0207,15.0462,240600.0
2008-05-01 11:30:00,23.63,23.71,23.63,23.7,300800.0,15.0462,15.0971,15.0462,15.0907,300800.0
2008-05-01 12:00:00,23.7,23.88,23.69,23.84,359400.0,15.0907,15.2054,15.0844,15.1799,359400.0
2008-05-01 12:30:00,23.85,24.15,23.84,24.12,276400.0,15.1863,15.3773,15.1799,15.3582,276400.0
2008-05-01 13:00:00,24.13,24.13,23.97,24.06,206800.0,15.3645,15.3645,15.2627,15.32,206800.0
2008-05-01 13:30:00,24.06,24.06,23.82,23.88,160500.0,15.32,15.32,15.1672,15.2054,160500.0
2008-05-01 14:00:00,23.88,24.13,23.84,24.05,362400.0,15.2054,15.3645,15.1799,15.3136,362400.0
2008-05-01 14:30:00,24.06,24.27,24.05,24.24,449500.0,15.32,15.4537,15.3136,15.4346,449500.0
2008-05-01 15:00:00,24.24,24.3,24.15,24.25,368200.0,15.4346,15.4728,15.3773,15.4409,368200.0
2008-05-01 15:30:00,24.25,24.32,24.06,24.25,655800.0,15.4409,15.4855,15.32,15.4409,655800.0
2008-05-02 09:30:00,24.59,24.94,24.53,24.88,276600.0,15.6574,15.8803,15.6192,15.8421,276600.0
2008-05-02 10:00:00,24.88,24.94,24.82,24.83,274100.0,15.8421,15.8803,15.8039,15.8103,274100.0
2008-05-02 10:30:00,24.83,24.92,24.82,24.9,279400.0,15.8103,15.8676,15.8039,15.8548,279400.0
2008-05-02 11:00:00,24.9,24.99,24.88,24.89,261900.0,15.8548,15.9121,15.8421,15.8485,261900.0
2008-05-02 11:30:00,24.9,24.92,24.69,24.69,277600.0,15.8548,15.8676,15.7211,15.7211,277600.0
2008-05-02 12:00:00,24.69,24.71,24.59,24.62,232800.0,15.7211,15.7338,15.6574,15.6765,232800.0
2008-05-02 12:30:00,24.62,24.73,24.55,24.73,214400.0,15.6765,15.7466,15.632,15.7466,214400.0
2008-05-02 13:00:00,24.72,24.74,24.61,24.71,163600.0,15.7402,15.753,15.6702,15.7338,163600.0
2008-05-02 13:30:00,24.71,24.75,24.68,24.68,274900.0,15.7338,15.7593,15.7147,15.7147,274900.0
2008-05-02 14:00:00,24.68,24.8,24.61,24.74,447000.0,15.7147,15.7912,15.6702,15.753,447000.0
2008-05-02 14:30:00,24.74,24.87,24.73,24.81,192300.0,15.753,15.8357,15.7466,15.7975,192300.0
2008-05-02 15:00:00,24.81,24.92,24.79,24.79,279100.0,15.7975,15.8676,15.7848,15.7848,279100.0
2008-05-02 15:30:00,24.79,24.83,24.65,24.8,564600.0,15.7848,15.8103,15.6956,15.7912,564600.0
2008-05-05 09:30:00,24.59,24.83,24.54,24.69,267500.0,15.6574,15.8103,15.6256,15.7211,267500.0
2008-05-05 10:00:00,24.7,24.85,24.59,24.6,345500.0,15.7275,15.823,15.6574,15.6638,345500.0
2008-05-05 10:30:00,24.6,24.65,24.54,24.54,178900.0,15.6638,15.6956,15.6256,15.6256,178900.0
2008-05-05 11:00:00,24.54,24.54,24.47,24.52,166500.0,15.6256,15.6256,15.581,15.6129,166500.0
2008-05-05 11:30:00,24.52,24.7,24.52,24.69,140400.0,15.6129,15.7275,15.6129,15.7211,140400.0
2008-05-05 12:00:00,24.69,24.72,24.69,24.7,186100.0,15.7211,15.7402,15.7211,15.7275,186100.0
2008-05-05 12:30:00,24.7,24.76,24.7,24.75,151800.0,15.7275,15.7657,15.7275,15.7593,151800.0
2008-05-05 13:00:00,24.75,24.82,24.75,24.81,196000.0,15.7593,15.8039,15.7593,15.7975,196000.0
2008-05-05 13:30:00,24.81,24.82,24.76,24.81,277100.0,15.7975,15.8039,15.7657,15.7975,277100.0
2008-05-05 14:00:00,24.81,24.81,24.73,24.78,214100.0,15.7975,15.7975,15.7466,15.7784,214100.0
2008-05-05 14:30:00,24.77,24.8,24.74,24.8,114700.0,15.7721,15.7912,15.753,15.7912,114700.0
2008-05-05 15:00:00,24.79,24.8,24.75,24.76,215400.0,15.7848,15.7912,15.7593,15.7657,215400.0
2008-05-05 15:30:00,24.75,24.77,24.7,24.72,370900.0,15.7593,15.7721,15.7275,15.7402,370900.0
2008-05-06 09:30:00,24.38,24.49,24.36,24.43,173400.0,15.5237,15.5938,15.511,15.5556,173400.0
2008-05-06 10:00:00,24.43,24.5,24.38,24.44,231200.0,15.5556,15.6001,15.5237,15.5619,231200.0
2008-05-06 10:30:00,24.44,24.45,24.34,24.39,128100.0,15.5619,15.5683,15.4983,15.5301,128100.0
2008-05-06 11:00:00,24.39,24.5,24.36,24.46,172900.0,15.5301,15.6001,15.511,15.5747,172900.0
2008-05-06 11:30:00,24.46,24.59,24.42,24.59,106500.0,15.5747,15.6574,15.5492,15.6574,106500.0
2008-05-06 12:00:00,24.6,24.77,24.58,24.76,150700.0,15.6638,15.7721,15.6511,15.7657,150700.0
2008-05-06 12:30:00,24.76,24.81,24.65,24.78,159800.0,15.7657,15.7975,15.6956,15.7784,159800.0
2008-05-06 13:00:00,24.78,24.81,24.7,24.71,187500.0,15.7784,15.7975,15.7275,15.7338,187500.0
2008-05-06 13:30:00,24.71,24.72,24.56,24.59,190700.0,15.7338,15.7402,15.6383,15.6574,190700.0
2008-05-06 14:00:00,24.6,24.62,24.46,24.58,231200.0,15.6638,15.6765,15.5747,15.6511,231200.0
2008-05-06 14:30:00,24.59,24.69,24.54,24.67,186700.0,15.6574,15.7211,15.6256,15.7084,186700.0
2008-05-06 15:00:00,24.67,24.75,24.44,24.69,217600.0,15.7084,15.7593,15.5619,15.7211,217600.0
2008-05-06 15:30:00,24.69,24.77,24.69,24.71,288800.0,15.7211,15.7721,15.7211,15.7338,288800.0
2008-05-07 09:30:00,24.86,24.87,24.52,24.58,112900.0,15.8294,15.8357,15.6129,15.6511,112900.0
2008-05-07 10:00:00,24.57,24.57,24.37,24.41,166900.0,15.6447,15.6447,15.5174,15.5428,166900.0
2008-05-07 10:30:00,24.41,24.59,24.38,24.41,203400.0,15.5428,15.6574,15.5237,15.5428,203400.0
2008-05-07 11:00:00,24.41,24.43,24.32,24.37,125300.0,15.5428,15.5556,15.4855,15.5174,125300.0
2008-05-07 11:30:00,24.37,24.38,24.29,24.34,108900.0,15.5174,15.5237,15.4664,15.4983,108900.0
2008-05-07 12:00:00,24.33,24.37,24.29,24.35,136200.0,15.4919,15.5174,15.4664,15.5046,136200.0
2008-05-07 12:30:00,24.34,24.38,24.31,24.36,134200.0,15.4983,15.5237,15.4792,15.511,134200.0
2008-05-07 13:00:00,24.37,24.37,24.21,24.21,165100.0,15.5174,15.5174,15.4155,15.4155,165100.0
2008-05-07 13:30:00,24.22,24.27,24.2,24.22,113700.0,15.4218,15.4537,15.4091,15.4218,113700.0
2008-05-07 14:00:00,24.22,24.27,24.16,24.16,165600.0,15.4218,15.4537,15.3836,15.3836,165600.0
2008-05-07 14:30:00,24.16,24.16,24.0,24.05,183600.0,15.3836,15.3836,15.2818,15.3136,183600.0
2008-05-07 15:00:00,24.06,24.07,23.87,23.88,275400.0,15.32,15.3263,15.199,15.2054,275400.0
2008-05-07 15:30:00,23.88,24.06,23.85,23.94,477000.0,15.2054,15.32,15.1863,15.2436,477000.0
2008-05-08 09:30:00,24.13,24.13,23.85,24.07,116900.0,15.3645,15.3645,15.1863,15.3263,116900.0
2008-05-08 10:00:00,24.08,24.08,23.82,23.89,155100.0,15.3327,15.3327,15.1672,15.2117,155100.0
2008-05-08 10:30:00,23.88,23.89,23.65,23.76,139800.0,15.2054,15.2117,15.0589,15.1289,139800.0
2008-05-08 11:00:00,23.75,23.94,23.75,23.88,305400.0,15.1226,15.2436,15.1226,15.2054,305400.0
2008-05-08 11:30:00,23.87,23.93,23.78,23.82,143400.0,15.199,15.2372,15.1417,15.1672,143400.0
2008-05-08 12:00:00,23.82,23.84,23.78,23.79,115800.0,15.1672,15.1799,15.1417,15.148,115800.0
2008-05-08 12:30:00,23.79,23.81,23.77,23.8,79900.0,15.148,15.1608,15.1353,15.1544,79900.0
2008-05-08 13:00:00,23.79,23.94,23.79,23.93,122400.0,15.148,15.2436,15.148,15.2372,122400.0
2008-05-08 13:30:00,23.94,24.04,23.89,24.04,110200.0,15.2436,15.3072,15.2117,15.3072,110200.0
2008-05-08 14:00:00,24.03,24.04,23.91,23.92,112700.0,15.3009,15.3072,15.2245,15.2308,112700.0
2008-05-08 14:30:00,23.92,23.93,23.84,23.86,94800.0,15.2308,15.2372,15.1799,15.1926,94800.0
2008-05-08 15:00:00,23.86,23.9,23.7,23.74,185400.0,15.1926,15.2181,15.0907,15.1162,185400.0
2008-05-08 15:30:00,23.75,23.88,23.73,23.84,297000.0,15.1226,15.2054,15.1098,15.1799,297000.0
2008-05-09 09:30:00,23.47,23.78,23.45,23.6,111900.0,14.9443,15.1417,14.9316,15.0271,111900.0
2008-05-09 10:00:00,23.6,23.88,23.6,23.84,150900.0,15.0271,15.2054,15.0271,15.1799,150900.0
2008-05-09 10:30:00,23.85,24.13,23.84,23.91,202100.0,15.1863,15.3645,15.1799,15.2245,202100.0
2008-05-09 11:00:00,23.91,23.92,23.75,23.79,130700.0,15.2245,15.2308,15.1226,15.148,130700.0
2008-05-09 11:30:00,23.79,23.79,23.63,23.67,103700.0,15.148,15.148,15.0462,15.0716,103700.0
2008-05-09 12:00:00,23.67,23.78,23.65,23.76,138100.0,15.0716,15.1417,15.0589,15.1289,138100.0
2008-05-09 12:30:00,23.76,23.8,23.71,23.74,114500.0,15.1289,15.1544,15.0971,15.1162,114500.0
2008-05-09 13:00:00,23.74,23.74,23.62,23.66,93700.0,15.1162,15.1162,15.0398,15.0653,93700.0
2008-05-09 13:30:00,23.66,23.74,23.63,23.71,93000.0,15.0653,15.1162,15.0462,15.0971,93000.0
2008-05-09 14:00:00,23.71,23.72,23.64,23.68,92900.0,15.0971,15.1035,15.0525,15.078,92900.0
2008-05-09 14:30:00,23.67,23.68,23.59,23.6,88200.0,15.0716,15.078,15.0207,15.0271,88200.0
2008-05-09 15:00:00,23.6,23.73,23.6,23.72,129700.0,15.0271,15.1098,15.0271,15.1035,129700.0
2008-05-09 15:30:00,23.72,23.76,23.63,23.67,266000.0,15.1035,15.1289,15.0462,15.0716,266000.0
2008-05-12 09:30:00,23.79,23.93,23.76,23.85,129200.0,15.148,15.2372,15.1289,15.1863,129200.0
2008-05-12 10:00:00,23.86,23.88,23.74,23.83,168100.0,15.1926,15.2054,15.1162,15.1735,168100.0
2008-05-12 10:30:00,23.83,23.96,23.8,23.93,112600.0,15.1735,15.2563,15.1544,15.2372,112600.0
2008-05-12 11:00:00,23.94,23.98,23.9,23.94,121000.0,15.2436,15.269,15.2181,15.2436,121000.0
2008-05-12 11:30:00,23.93,23.96,23.89,23.94,51200.0,15.2372,15.2563,15.2117,15.2436,51200.0
2008-05-12 12:00:00,23.95,23.98,23.9,23.91,80400.0,15.2499,15.269,15.2181,15.2245,80400.0
2008-05-12 12:30:00,23.91,23.91,23.86,23.86,75000.0,15.2245,15.2245,15.1926,15.1926,75000.0
2008-05-12 13:00:00,23.86,23.88,23.81,23.83,79300.0,15.1926,15.2054,15.1608,15.1735,79300.0
2008-05-12 13:30:00,23.82,23.87,23.79,23.86,109600.0,15.1672,15.199,15.148,15.1926,109600.0
2008-05-12 14:00:00,23.87,23.97,23.83,23.93,90900.0,15.199,15.2627,15.1735,15.2372,90900.0
2008-05-12 14:30:00,23.93,24.04,23.92,24.0,64500.0,15.2372,15.3072,15.2308,15.2818,64500.0
2008-05-12 15:00:00,24.0,24.07,23.98,24.03,125800.0,15.2818,15.3263,15.269,15.3009,125800.0
2008-05-12 15:30:00,24.03,24.08,23.99,24.08,181300.0,15.3009,15.3327,15.2754,15.3327,181300.0
2008-05-13 09:30:00,24.02,24.25,23.96,24.05,104300.0,15.2945,15.4409,15.2563,15.3136,104300.0
2008-05-13 10:00:00,24.06,24.06,23.91,23.98,107400.0,15.32,15.32,15.2245,15.269,107400.0
2008-05-13 10:30:00,23.99,23.99,23.9,23.97,121400.0,15.2754,15.2754,15.2181,15.2627,121400.0
2008-05-13 11:00:00,23.97,24.07,23.91,24.01,144800.0,15.2627,15.3263,15.2245,15.2881,144800.0
2008-05-13 11:30:00,24.02,24.06,23.95,24.0,45000.0,15.2945,15.32,15.2499,15.2818,45000.0
2008-05-13 12:00:00,24.0,24.08,23.99,24.05,53600.0,15.2818,15.3327,15.2754,15.3136,53600.0
2008-05-13 12:30:00,24.04,24.1,23.98,23.99,36800.0,15.3072,15.3454,15.269,15.2754,36800.0
2008-05-13 13:00:00,24.0,24.03,23.97,24.0,64400.0,15.2818,15.3009,15.2627,15.2818,64400.0
2008-05-13 13:30:00,24.01,24.05,23.9,23.91,124500.0,15.2881,15.3136,15.2181,15.2245,124500.0
2008-05-13 14:00:00,23.92,23.98,23.91,23.94,81500.0,15.2308,15.269,15.2245,15.2436,81500.0
2008-05-13 14:30:00,23.93,24.02,23.93,24.01,82600.0,15.2372,15.2945,15.2372,15.2881,82600.0
2008-05-13 15:00:00,24.0,24.04,23.96,23.99,118900.0,15.2818,15.3072,15.2563,15.2754,118900.0
2008-05-13 15:30:00,23.99,24.0,23.9,23.96,263400.0,15.2754,15.2818,15.2181,15.2563,263400.0
2008-05-14 09:30:00,24.22,24.47,23.98,24.45,111300.0,15.4218,15.581,15.269,15.5683,111300.0
2008-05-14 10:00:00,24.45,24.5,24.35,24.45,104200.0,15.5683,15.6001,15.5046,15.5683,104200.0
2008-05-14 10:30:00,24.44,24.48,24.34,24.38,110300.0,15.5619,15.5874,15.4983,15.5237,110300.0
2008-05-14 11:00:00,24.38,24.4,24.34,24.37,77400.0,15.5237,15.5365,15.4983,15.5174,77400.0
2008-05-14 11:30:00,24.37,24.47,24.37,24.4,48800.0,15.5174,15.581,15.5174,15.5365,48800.0
2008-05-14 12:00:00,24.4,24.42,23.99,24.4,59700.0,15.5365,15.5492,15.2754,15.5365,59700.0
2008-05-14 12:30:00,24.4,24.41,24.37,24.4,51700.0,15.5365,15.5428,15.5174,15.5365,51700.0
2008-05-14 13:00:00,24.4,24.48,24.38,24.44,68900.0,15.5365,15.5874,15.5237,15.5619,68900.0
2008-05-14 13:30:00,24.44,24.46,24.38,24.41,67400.0,15.5619,15.5747,15.5237,15.5428,67400.0
2008-05-14 14:00:00,24.41,24.42,24.38,24.38,85400.0,15.5428,15.5492,15.5237,15.5237,85400.0
2008-05-14 14:30:00,24.39,24.42,24.37,24.4,140900.0,15.5301,15.5492,15.5174,15.5365,140900.0
2008-05-14 15:00:00,24.4,24.52,24.4,24.41,170900.0,15.5365,15.6129,15.5365,15.5428,170900.0
2008-05-14 15:30:00,24.41,24.46,24.34,24.39,344700.0,15.5428,15.5747,15.4983,15.5301,344700.0
2008-05-15 09:30:00,24.47,24.48,24.17,24.23,109000.0,15.581,15.5874,15.39,15.4282,109000.0
2008-05-15 10:00:00,24.24,24.38,24.19,24.37,189600.0,15.4346,15.5237,15.4027,15.5174,189600.0
2008-05-15 10:30:00,24.37,24.47,24.37,24.47,170000.0,15.5174,15.581,15.5174,15.581,170000.0
2008-05-15 11:00:00,24.47,24.52,24.38,24.4,134800.0,15.581,15.6129,15.5237,15.5365,134800.0
2008-05-15 11:30:00,24.4,24.43,24.32,24.39,74600.0,15.5365,15.5556,15.4855,15.5301,74600.0
2008-05-15 12:00:00,24.4,24.48,24.38,24.47,142700.0,15.5365,15.5874,15.5237,15.581,142700.0
2008-05-15 12:30:00,24.47,24.62,24.45,24.53,109700.0,15.581,15.6765,15.5683,15.6192,109700.0
2008-05-15 13:00:00,24.52,24.61,24.52,24.56,102100.0,15.6129,15.6702,15.6129,15.6383,102100.0
2008-05-15 13:30:00,24.56,24.56,24.43,24.49,190900.0,15.6383,15.6383,15.5556,15.5938,190900.0
2008-05-15 14:00:00,24.5,24.58,24.46,24.49,96100.0,15.6001,15.6511,15.5747,15.5938,96100.0
2008-05-15 14:30:00,24.49,24.57,24.48,24.55,148000.0,15.5938,15.6447,15.5874,15.632,148000.0
2008-05-15 15:00:00,24.55,24.6,24.51,24.52,140600.0,15.632,15.6638,15.6065,15.6129,140600.0
2008-05-15 15:30:00,24.52,24.72,24.49,24.68,375600.0,15.6129,15.7402,15.5938,15.7147,375600.0
2008-05-16 09:30:00,24.67,24.7,24.34,24.42,303100.0,15.7084,15.7275,15.4983,15.5492,303100.0
2008-05-16 10:00:00,24.42,24.43,24.31,24.43,117000.0,15.5492,15.5556,15.4792,15.5556,117000.0
2008-05-16 10:30:00,24.43,24.49,24.34,24.36,118800.0,15.5556,15.5938,15.4983,15.511,118800.0
2008-05-16 11:00:00,24.36,24.38,24.27,24.37,129900.0,15.511,15.5237,15.4537,15.5174,129900.0
2008-05-16 11:30:00,24.37,24.44,24.35,24.4,58200.0,15.5174,15.5619,15.5046,15.5365,58200.0
2008-05-16 12:00:00,24.4,24.42,24.3,24.31,150700.0,15.5365,15.5492,15.4728,15.4792,150700.0
2008-05-16 12:30:00,24.31,24.34,24.27,24.3,96700.0,15.4792,15.4983,15.4537,15.4728,96700.0
2008-05-16 13:00:00,24.3,24.35,24.29,24.31,124900.0,15.4728,15.5046,15.4664,15.4792,124900.0
2008-05-16 13:30:00,24.32,24.44,24.3,24.41,228800.0,15.4855,15.5619,15.4728,15.5428,228800.0
2008-05-16 14:00:00,24.42,24.49,24.36,24.48,77800.0,15.5492,15.5938,15.511,15.5874,77800.0
2008-05-16 14:30:00,24.48,24.56,24.44,24.53,100800.0,15.5874,15.6383,15.5619,15.6192,100800.0
2008-05-16 15:00:00,24.53,24.58,24.5,24.56,131200.0,15.6192,15.6511,15.6001,15.6383,131200.0
2008-05-16 15:30:00,24.55,24.58,24.48,24.52,259900.0,15.632,15.6511,15.5874,15.6129,259900.0
2008-05-19 09:30:00,24.39,24.59,24.33,24.59,78300.0,15.5301,15.6574,15.4919,15.6574,78300.0
2008-05-19 10:00:00,24.58,24.63,24.49,24.6,70400.0,15.6511,15.6829,15.5938,15.6638,70400.0
2008-05-19 10:30:00,24.6,24.7,24.59,24.69,73600.0,15.6638,15.7275,15.6574,15.7211,73600.0
2008-05-19 11:00:00,24.69,24.83,24.67,24.82,104800.0,15.7211,15.8103,15.7084,15.8039,104800.0
2008-05-19 11:30:00,24.82,24.87,24.76,24.78,70100.0,15.8039,15.8357,15.7657,15.7784,70100.0
2008-05-19 12:00:00,24.77,24.77,24.74,24.76,53200.0,15.7721,15.7721,15.753,15.7657,53200.0
2008-05-19 12:30:00,24.75,24.85,24.74,24.77,384600.0,15.7593,15.823,15.753,15.7721,384600.0
2008-05-19 13:00:00,24.78,24.83,24.76,24.82,54000.0,15.7784,15.8103,15.7657,15.8039,54000.0
2008-05-19 13:30:00,24.82,24.83,24.75,24.76,76600.0,15.8039,15.8103,15.7593,15.7657,76600.0
2008-05-19 14:00:00,24.76,24.76,24.62,24.67,145700.0,15.7657,15.7657,15.6765,15.7084,145700.0
2008-05-19 14:30:00,24.67,24.73,24.66,24.72,110700.0,15.7084,15.7466,15.702,15.7402,110700.0
2008-05-19 15:00:00,24.72,24.72,24.67,24.71,108300.0,15.7402,15.7402,15.7084,15.7338,108300.0
2008-05-19 15:30:00,24.71,24.71,24.59,24.68,293000.0,15.7338,15.7338,15.6574,15.7147,293000.0
2008-05-20 09:30:00,24.5,24.65,24.46,24.56,88900.0,15.6001,15.6956,15.5747,15.6383,88900.0
2008-05-20 10:00:00,24.55,24.64,24.53,24.55,136000.0,15.632,15.6893,15.6192,15.632,136000.0
2008-05-20 10:30:00,24.55,24.57,24.43,24.52,110900.0,15.632,15.6447,15.5556,15.6129,110900.0
2008-05-20 11:00:00,24.52,24.54,24.4,24.41,104400.0,15.6129,15.6256,15.5365,15.5428,104400.0
2008-05-20 11:30:00,24.4,24.43,24.33,24.36,74900.0,15.5365,15.5556,15.4919,15.511,74900.0
2008-05-20 12:00:00,24.36,24.44,24.34,24.41,64700.0,15.511,15.5619,15.4983,15.5428,64700.0
2008-05-20 12:30:00,24.41,24.43,24.33,24.34,56000.0,15.5428,15.5556,15.4919,15.4983,56000.0
2008-05-20 13:00:00,24.34,24.37,24.29,24.36,107100.0,15.4983,15.5174,15.4664,15.511,107100.0
2008-05-20 13:30:00,24.36,24.37,24.26,24.27,106700.0,15.511,15.5174,15.4473,15.4537,106700.0
2008-05-20 14:00:00,24.28,24.29,24.16,24.17,108400.0,15.4601,15.4664,15.3836,15.39,108400.0
2008-05-20 14:30:00,24.17,24.27,24.16,24.23,155700.0,15.39,15.4537,15.3836,15.4282,155700.0
2008-05-20 15:00:00,24.23,24.36,24.22,24.33,141000.0,15.4282,15.511,15.4218,15.4919,141000.0
2008-05-20 15:30:00,24.32,24.33,24.21,24.27,364700.0,15.4855,15.4919,15.4155,15.4537,364700.0
2008-05-21 09:30:00,24.17,24.45,24.17,24.28,82500.0,15.39,15.5683,15.39,15.4601,82500.0
2008-05-21 10:00:00,24.28,24.39,24.17,24.39,182300.0,15.4601,15.5301,15.39,15.5301,182300.0
2008-05-21 10:30:00,24.38,24.4,24.18,24.21,157900.0,15.5237,15.5365,15.3964,15.4155,157900.0
2008-05-21 11:00:00,24.21,24.33,24.17,24.3,134800.0,15.4155,15.4919,15.39,15.4728,134800.0
2008-05-21 11:30:00,24.29,24.34,24.23,24.32,79600.0,15.4664,15.4983,15.4282,15.4855,79600.0
2008-05-21 12:00:00,24.31,24.32,24.19,24.22,89900.0,15.4792,15.4855,15.4027,15.4218,89900.0
2008-05-21 12:30:00,24.22,24.29,24.17,24.26,84700.0,15.4218,15.4664,15.39,15.4473,84700.0
2008-05-21 13:00:00,24.26,24.27,24.1,24.11,113400.0,15.4473,15.4537,15.3454,15.3518,113400.0
2008-05-21 13:30:00,24.12,24.18,24.08,24.12,104800.0,15.3582,15.3964,15.3327,15.3582,104800.0
2008-05-21 14:00:00,24.11,24.13,23.9,23.94,199600.0,15.3518,15.3645,15.2181,15.2436,199600.0
2008-05-21 14:30:00,23.94,23.95,23.84,23.94,192100.0,15.2436,15.2499,15.1799,15.2436,192100.0
2008-05-21 15:00:00,23.95,24.06,23.93,23.94,162600.0,15.2499,15.32,15.2372,15.2436,162600.0
2008-05-21 15:30:00,23.94,23.94,23.74,23.77,548400.0,15.2436,15.2436,15.1162,15.1353,548400.0
2008-05-22 09:30:00,23.85,24.16,23.66,24.14,224600.0,15.1863,15.3836,15.0653,15.3709,224600.0
2008-05-22 10:00:00,24.14,24.42,24.14,24.4,264200.0,15.3709,15.5492,15.3709,15.5365,264200.0
2008-05-22 10:30:00,24.4,24.47,24.17,24.18,174400.0,15.5365,15.581,15.39,15.3964,174400.0
2008-05-22 11:00:00,24.19,24.29,24.17,24.24,118600.0,15.4027,15.4664,15.39,15.4346,118600.0
2008-05-22 11:30:00,24.25,24.28,24.19,24.28,114500.0,15.4409,15.4601,15.4027,15.4601,114500.0
2008-05-22 12:00:00,24.27,24.33,24.26,24.29,89900.0,15.4537,15.4919,15.4473,15.4664,89900.0
2008-05-22 12:30:00,24.29,24.36,24.26,24.32,87400.0,15.4664,15.511,15.4473,15.4855,87400.0
2008-05-22 13:00:00,24.32,24.32,24.22,24.25,104400.0,15.4855,15.4855,15.4218,15.4409,104400.0
2008-05-22 13:30:00,24.25,24.36,24.25,24.29,169700.0,15.4409,15.511,15.4409,15.4664,169700.0
2008-05-22 14:00:00,24.3,24.35,24.25,24.28,279400.0,15.4728,15.5046,15.4409,15.4601,279400.0
2008-05-22 14:30:00,24.28,24.34,24.26,24.28,170900.0,15.4601,15.4983,15.4473,15.4601,170900.0
2008-05-22 15:00:00,24.29,24.34,24.27,24.27,202300.0,15.4664,15.4983,15.4537,15.4537,202300.0
2008-05-22 15:30:00,24.28,24.36,24.27,24.35,354100.0,15.4601,15.511,15.4537,15.5046,354100.0
2008-05-23 09:30:00,24.16,24.22,23.96,24.04,118800.0,15.3836,15.4218,15.2563,15.3072,118800.0
2008-05-23 10:00:00,24.05,24.2,24.02,24.12,121500.0,15.3136,15.4091,15.2945,15.3582,121500.0
2008-05-23 10:30:00,24.11,24.24,24.08,24.24,115600.0,15.3518,15.4346,15.3327,15.4346,115600.0
2008-05-23 11:00:00,24.23,24.26,24.18,24.22,121600.0,15.4282,15.4473,15.3964,15.4218,121600.0
2008-05-23 11:30:00,24.22,24.25,24.17,24.22,171600.0,15.4218,15.4409,15.39,15.4218,171600.0
2008-05-23 12:00:00,24.22,24.31,24.22,24.27,137700.0,15.4218,15.4792,15.4218,15.4537,137700.0
2008-05-23 12:30:00,24.28,24.33,24.28,24.31,207100.0,15.4601,15.4919,15.4601,15.4792,207100.0
2008-05-23 13:00:00,24.3,24.34,24.3,24.33,122100.0,15.4728,15.4983,15.4728,15.4919,122100.0
2008-05-23 13:30:00,24.34,24.41,24.33,24.34,270800.0,15.4983,15.5428,15.4919,15.4983,270800.0
2008-05-23 14:00:00,24.33,24.38,24.25,24.32,168600.0,15.4919,15.5237,15.4409,15.4855,168600.0
2008-05-23 14:30:00,24.32,24.33,24.25,24.26,123900.0,15.4855,15.4919,15.4409,15.4473,123900.0
2008-05-23 15:00:00,24.26,24.32,24.23,24.3,217300.0,15.4473,15.4855,15.4282,15.4728,217300.0
2008-05-23 15:30:00,24.29,24.34,24.19,24.2,295100.0,15.4664,15.4983,15.4027,15.4091,295100.0
2008-05-27 09:30:00,24.15,24.4,24.15,24.24,91300.0,15.3773,15.5365,15.3773,15.4346,91300.0
2008-05-27 10:00:00,24.23,24.35,24.19,24.23,80700.0,15.4282,15.5046,15.4027,15.4282,80700.0
2008-05-27 10:30:00,24.23,24.27,24.14,24.22,109100.0,15.4282,15.4537,15.3709,15.4218,109100.0
2008-05-27 11:00:00,24.23,24.27,24.06,24.09,94100.0,15.4282,15.4537,15.32,15.3391,94100.0
2008-05-27 11:30:00,24.08,24.14,24.05,24.06,79200.0,15.3327,15.3709,15.3136,15.32,79200.0
2008-05-27 12:00:00,24.06,24.13,24.04,24.13,92100.0,15.32,15.3645,15.3072,15.3645,92100.0
2008-05-27 12:30:00,24.13,24.19,24.12,24.19,50100.0,15.3645,15.4027,15.3582,15.4027,50100.0
2008-05-27 13:00:00,24.19,24.19,24.12,24.16,58400.0,15.4027,15.4027,15.3582,15.3836,58400.0
2008-05-27 13:30:00,24.16,24.17,24.13,24.14,71500.0,15.3836,15.39,15.3645,15.3709,71500.0
2008-05-27 14:00:00,24.14,24.19,24.13,24.14,134700.0,15.3709,15.4027,15.3645,15.3709,134700.0
2008-05-27 14:30:00,24.15,24.24,24.14,24.18,113100.0,15.3773,15.4346,15.3709,15.3964,113100.0
2008-05-27 15:00:00,24.19,24.23,24.16,24.2,90500.0,15.4027,15.4282,15.3836,15.4091,90500.0
2008-05-27 15:30:00,24.2,24.24,24.2,24.22,144500.0,15.4091,15.4346,15.4091,15.4218,144500.0
2008-05-28 09:30:00,24.26,24.41,24.13,24.22,87200.0,15.4473,15.5428,15.3645,15.4218,87200.0
2008-05-28 10:00:00,24.22,24.24,23.9,23.98,238200.0,15.4218,15.4346,15.2181,15.269,238200.0
2008-05-28 10:30:00,23.98,24.15,23.96,24.1,112600.0,15.269,15.3773,15.2563,15.3454,112600.0
2008-05-28 11:00:00,24.1,24.14,24.02,24.09,113800.0,15.3454,15.3709,15.2945,15.3391,113800.0
2008-05-28 11:30:00,24.08,24.17,24.07,24.1,95200.0,15.3327,15.39,15.3263,15.3454,95200.0
2008-05-28 12:00:00,24.1,24.18,24.04,24.14,129100.0,15.3454,15.3964,15.3072,15.3709,129100.0
2008-05-28 12:30:00,24.14,24.21,24.12,24.19,98500.0,15.3709,15.4155,15.3582,15.4027,98500.0
2008-05-28 13:00:00,24.19,24.26,24.19,24.26,74400.0,15.4027,15.4473,15.4027,15.4473,74400.0
2008-05-28 13:30:00,24.25,24.29,24.24,24.29,189400.0,15.4409,15.4664,15.4346,15.4664,189400.0
2008-05-28 14:00:00,24.29,24.31,24.23,24.25,160500.0,15.4664,15.4792,15.4282,15.4409,160500.0
2008-05-28 14:30:00,24.26,24.34,24.25,24.26,138300.0,15.4473,15.4983,15.4409,15.4473,138300.0
2008-05-28 15:00:00,24.26,24.36,24.22,24.34,189300.0,15.4473,15.511,15.4218,15.4983,189300.0
2008-05-28 15:30:00,24.34,24.38,24.24,24.33,298200.0,15.4983,15.5237,15.4346,15.4919,298200.0
2008-05-29 09:30:00,24.25,24.49,24.25,24.43,90900.0,15.4409,15.5938,15.4409,15.5556,90900.0
2008-05-29 10:00:00,24.43,24.5,24.29,24.43,163900.0,15.5556,15.6001,15.4664,15.5556,163900.0
2008-05-29 10:30:00,24.42,24.5,24.25,24.48,168700.0,15.5492,15.6001,15.4409,15.5874,168700.0
2008-05-29 11:00:00,24.49,24.55,24.43,24.54,99700.0,15.5938,15.632,15.5556,15.6256,99700.0
2008-05-29 11:30:00,24.55,24.59,24.49,24.57,76900.0,15.632,15.6574,15.5938,15.6447,76900.0
2008-05-29 12:00:00,24.56,24.63,24.53,24.63,48500.0,15.6383,15.6829,15.6192,15.6829,48500.0
2008-05-29 12:30:00,24.62,24.73,24.62,24.69,119800.0,15.6765,15.7466,15.6765,15.7211,119800.0
2008-05-29 13:00:00,24.7,24.76,24.67,24.67,60800.0,15.7275,15.7657,15.7084,15.7084,60800.0
2008-05-29 13:30:00,24.67,24.75,24.67,24.7,57600.0,15.7084,15.7593,15.7084,15.7275,57600.0
2008-05-29 14:00:00,24.7,24.76,24.68,24.71,76500.0,15.7275,15.7657,15.7147,15.7338,76500.0
2008-05-29 14:30:00,24.7,24.73,24.63,24.65,114100.0,15.7275,15.7466,15.6829,15.6956,114100.0
2008-05-29 15:00:00,24.64,24.68,24.56,24.57,88300.0,15.6893,15.7147,15.6383,15.6447,88300.0
2008-05-29 15:30:00,24.57,24.66,24.52,24.63,205200.0,15.6447,15.702,15.6129,15.6829,205200.0
2008-05-30 09:30:00,24.6,24.73,24.29,24.3,157300.0,15.6638,15.7466,15.4664,15.4728,157300.0
2008-05-30 10:00:00,24.32,24.35,24.26,24.29,196200.0,15.4855,15.5046,15.4473,15.4664,196200.0
2008-05-30 10:30:00,24.3,24.3,24.03,24.07,264800.0,15.4728,15.4728,15.3009,15.3263,264800.0
2008-05-30 11:00:00,24.08,24.13,23.97,23.99,144400.0,15.3327,15.3645,15.2627,15.2754,144400.0
2008-05-30 11:30:00,23.99,24.03,23.98,24.01,131600.0,15.2754,15.3009,15.269,15.2881,131600.0
2008-05-30 12:00:00,24.01,24.04,24.01,24.04,62800.0,15.2881,15.3072,15.2881,15.3072,62800.0
2008-05-30 12:30:00,24.04,24.12,24.03,24.07,230500.0,15.3072,15.3582,15.3009,15.3263,230500.0
2008-05-30 13:00:00,24.08,24.18,24.07,24.15,115100.0,15.3327,15.3964,15.3263,15.3773,115100.0
2008-05-30 13:30:00,24.16,24.25,24.15,24.25,98400.0,15.3836,15.4409,15.3773,15.4409,98400.0
2008-05-30 14:00:00,24.25,24.25,24.12,24.12,128700.0,15.4409,15.4409,15.3582,15.3582,128700.0
2008-05-30 14:30:00,24.13,24.16,24.11,24.16,90300.0,15.3645,15.3836,15.3518,15.3836,90300.0
2008-05-30 15:00:00,24.16,24.16,24.07,24.1,183500.0,15.3836,15.3836,15.3263,15.3454,183500.0
2008-05-30 15:30:00,24.09,24.13,24.05,24.07,583200.0,15.3391,15.3645,15.3136,15.3263,583200.0
2008-06-02 09:30:00,23.93,24.02,23.87,23.93,137700.0,15.2372,15.2945,15.199,15.2372,137700.0
2008-06-02 10:00:00,23.93,24.01,23.79,23.84,135900.0,15.2372,15.2881,15.148,15.1799,135900.0
2008-06-02 10:30:00,23.85,23.97,23.8,23.93,110500.0,15.1863,15.2627,15.1544,15.2372,110500.0
2008-06-02 11:00:00,23.93,23.99,23.88,23.93,137600.0,15.2372,15.2754,15.2054,15.2372,137600.0
2008-06-02 11:30:00,23.92,23.92,23.75,23.76,139300.0,15.2308,15.2308,15.1226,15.1289,139300.0
2008-06-02 12:00:00,23.76,23.78,23.72,23.75,193200.0,15.1289,15.1417,15.1035,15.1226,193200.0
2008-06-02 12:30:00,23.75,23.76,23.5,23.53,184500.0,15.1226,15.1289,14.9634,14.9825,184500.0
2008-06-02 13:00:00,23.53,23.59,23.45,23.55,162400.0,14.9825,15.0207,14.9316,14.9952,162400.0
2008-06-02 13:30:00,23.55,23.58,23.5,23.52,100400.0,14.9952,15.0143,14.9634,14.9761,100400.0
2008-06-02 14:00:00,23.51,23.62,23.49,23.58,149600.0,14.9698,15.0398,14.957,15.0143,149600.0
2008-06-02 14:30:00,23.58,23.6,23.53,23.53,128700.0,15.0143,15.0271,14.9825,14.9825,128700.0
2008-06-02 15:00:00,23.52,23.57,23.45,23.52,208300.0,14.9761,15.008,14.9316,14.9761,208300.0
2008-06-02 15:30:00,23.51,23.59,23.5,23.56,290600.0,14.9698,15.0207,14.9634,15.0016,290600.0
2008-06-03 09:30:00,23.84,23.84,23.54,23.56,198100.0,15.1799,15.1799,14.9889,15.0016,198100.0
2008-06-03 10:00:00,23.56,23.66,23.5,23.51,238300.0,15.0016,15.0653,14.9634,14.9698,238300.0
2008-06-03 10:30:00,23.51,23.59,23.48,23.55,162400.0,14.9698,15.0207,14.9507,14.9952,162400.0
2008-06-03 11:00:00,23.55,23.68,23.55,23.65,157600.0,14.9952,15.078,14.9952,15.0589,157600.0
2008-06-03 11:30:00,23.66,23.68,23.57,23.68,216700.0,15.0653,15.078,15.008,15.078,216700.0
2008-06-03 12:00:00,23.68,23.71,23.62,23.62,98800.0,15.078,15.0971,15.0398,15.0398,98800.0
2008-06-03 12:30:00,23.62,23.67,23.55,23.56,81800.0,15.0398,15.0716,14.9952,15.0016,81800.0
2008-06-03 13:00:00,23.56,23.68,23.56,23.61,136600.0,15.0016,15.078,15.0016,15.0334,136600.0
2008-06-03 13:30:00,23.61,23.61,23.42,23.49,208000.0,15.0334,15.0334,14.9125,14.957,208000.0
2008-06-03 14:00:00,23.49,23.51,23.35,23.38,180600.0,14.957,14.9698,14.8679,14.887,180600.0
2008-06-03 14:30:00,23.39,23.55,23.38,23.55,238500.0,14.8934,14.9952,14.887,14.9952,238500.0
2008-06-03 15:00:00,23.54,23.68,23.5,23.65,300500.0,14.9889,15.078,14.9634,15.0589,300500.0
2008-06-03 15:30:00,23.64,23.72,23.58,23.58,337800.0,15.0525,15.1035,15.0143,15.0143,337800.0
2008-06-04 09:30:00,23.42,23.63,23.32,23.49,242900.0,14.9125,15.0462,14.8488,14.957,242900.0
2008-06-04 10:00:00,23.5,23.55,23.41,23.52,146000.0,14.9634,14.9952,14.9061,14.9761,146000.0
2008-06-04 10:30:00,23.51,23.59,23.43,23.55,178900.0,14.9698,15.0207,14.9188,14.9952,178900.0
2008-06-04 11:00:00,23.55,23.67,23.48,23.57,197500.0,14.9952,15.0716,14.9507,15.008,197500.0
2008-06-04 11:30:00,23.56,23.58,23.53,23.57,75200.0,15.0016,15.0143,14.9825,15.008,75200.0
2008-06-04 12:00:00,23.56,23.69,23.56,23.66,94900.0,15.0016,15.0844,15.0016,15.0653,94900.0
2008-06-04 12:30:00,23.66,23.67,23.5,23.53,131000.0,15.0653,15.0716,14.9634,14.9825,131000.0
2008-06-04 13:00:00,23.53,23.64,23.49,23.62,193000.0,14.9825,15.0525,14.957,15.0398,193000.0
2008-06-04 13:30:00,23.62,23.63,23.56,23.56,64800.0,15.0398,15.0462,15.0016,15.0016,64800.0
2008-06-04 14:00:00,23.56,23.57,23.38,23.39,125900.0,15.0016,15.008,14.887,14.8934,125900.0
2008-06-04 14:30:00,23.39,23.45,23.23,23.26,199100.0,14.8934,14.9316,14.7915,14.8106,199100.0
2008-06-04 15:00:00,23.25,23.43,23.23,23.35,183900.0,14.8042,14.9188,14.7915,14.8679,183900.0
2008-06-04 15:30:00,23.35,23.4,23.29,23.34,236500.0,14.8679,14.8997,14.8297,14.8615,236500.0
2008-06-05 09:30:00,23.48,23.64,23.26,23.61,242000.0,14.9507,15.0525,14.8106,15.0334,242000.0
2008-06-05 10:00:00,23.62,23.78,23.55,23.65,212800.0,15.0398,15.1417,14.9952,15.0589,212800.0
2008-06-05 10:30:00,23.64,23.81,23.61,23.75,268000.0,15.0525,15.1608,15.0334,15.1226,268000.0
2008-06-05 11:00:00,23.75,23.76,23.59,23.64,108100.0,15.1226,15.1289,15.0207,15.0525,108100.0
2008-06-05 11:30:00,23.64,23.69,23.61,23.65,74400.0,15.0525,15.0844,15.0334,15.0589,74400.0
2008-06-05 12:00:00,23.66,23.75,23.65,23.73,56300.0,15.0653,15.1226,15.0589,15.1098,56300.0
2008-06-05 12:30:00,23.74,23.75,23.68,23.73,39600.0,15.1162,15.1226,15.078,15.1098,39600.0
2008-06-05 13:00:00,23.73,23.77,23.69,23.72,111100.0,15.1098,15.1353,15.0844,15.1035,111100.0
2008-06-05 13:30:00,23.72,23.76,23.64,23.64,51600.0,15.1035,15.1289,15.0525,15.0525,51600.0
2008-06-05 14:00:00,23.64,23.64,23.45,23.49,178200.0,15.0525,15.0525,14.9316,14.957,178200.0
2008-06-05 14:30:00,23.5,23.61,23.47,23.61,102800.0,14.9634,15.0334,14.9443,15.0334,102800.0
2008-06-05 15:00:00,23.62,23.71,23.57,23.6,189300.0,15.0398,15.0971,15.008,15.0271,189300.0
2008-06-05 15:30:00,23.59,23.7,23.58,23.69,424200.0,15.0207,15.0907,15.0143,15.0844,424200.0
2008-06-06 09:30:00,23.5,23.5,23.27,23.3,123600.0,14.9634,14.9634,14.8169,14.836,123600.0
2008-06-06 10:00:00,23.31,23.32,23.17,23.29,260100.0,14.8424,14.8488,14.7533,14.8297,260100.0
2008-06-06 10:30:00,23.29,23.34,23.2,23.23,176800.0,14.8297,14.8615,14.7724,14.7915,176800.0
2008-06-06 11:00:00,23.22,23.22,23.04,23.1,199100.0,14.7851,14.7851,14.6705,14.7087,199100.0
2008-06-06 11:30:00,23.09,23.26,23.09,23.25,139100.0,14.7023,14.8106,14.7023,14.8042,139100.0
2008-06-06 12:00:00,23.25,23.29,23.18,23.19,139500.0,14.8042,14.8297,14.7596,14.766,139500.0
2008-06-06 12:30:00,23.2,23.3,23.19,23.25,135100.0,14.7724,14.836,14.766,14.8042,135100.0
2008-06-06 13:00:00,23.26,23.27,23.09,23.2,206300.0,14.8106,14.8169,14.7023,14.7724,206300.0
2008-06-06 13:30:00,23.18,23.23,23.04,23.08,108200.0,14.7596,14.7915,14.6705,14.696,108200.0
2008-06-06 14:00:00,23.09,23.11,22.95,23.07,183100.0,14.7023,14.7151,14.6132,14.6896,183100.0
2008-06-06 14:30:00,23.07,23.11,22.99,22.99,106700.0,14.6896,14.7151,14.6387,14.6387,106700.0
2008-06-06 15:00:00,23.01,23.16,22.89,22.95,223800.0,14.6514,14.7469,14.575,14.6132,223800.0
2008-06-06 15:30:00,22.95,22.99,22.67,22.72,520300.0,14.6132,14.6387,14.4349,14.4667,520300.0
2008-06-09 09:30:00,22.82,23.08,22.73,23.08,198200.0,14.5304,14.696,14.4731,14.696,198200.0
2008-06-09 10:00:00,23.08,23.23,23.02,23.08,187400.0,14.696,14.7915,14.6578,14.696,187400.0
2008-06-09 10:30:00,23.08,23.11,23.0,23.01,96600.0,14.696,14.7151,14.645,14.6514,96600.0
2008-06-09 11:00:00,23.02,23.19,23.01,23.19,72900.0,14.6578,14.766,14.6514,14.766,72900.0
2008-06-09 11:30:00,23.18,23.24,23.07,23.08,54200.0,14.7596,14.7978,14.6896,14.696,54200.0
2008-06-09 12:00:00,23.08,23.11,23.03,23.11,44200.0,14.696,14.7151,14.6641,14.7151,44200.0
2008-06-09 12:30:00,23.1,23.11,23.06,23.07,42300.0,14.7087,14.7151,14.6832,14.6896,42300.0
2008-06-09 13:00:00,23.07,23.07,22.93,23.0,123500.0,14.6896,14.6896,14.6005,14.645,123500.0
2008-06-09 13:30:00,23.0,23.03,22.97,23.0,118100.0,14.645,14.6641,14.6259,14.645,118100.0
2008-06-09 14:00:00,23.0,23.07,22.96,23.06,229500.0,14.645,14.6896,14.6196,14.6832,229500.0
2008-06-09 14:30:00,23.05,23.12,23.0,23.0,152600.0,14.6769,14.7214,14.645,14.645,152600.0
2008-06-09 15:00:00,23.0,23.07,22.97,23.02,280200.0,14.645,14.6896,14.6259,14.6578,280200.0
2008-06-09 15:30:00,23.01,23.1,23.0,23.09,424900.0,14.6514,14.7087,14.645,14.7023,424900.0
2008-06-10 09:30:00,23.02,23.41,22.97,23.32,233500.0,14.6578,14.9061,14.6259,14.8488,233500.0
2008-06-10 10:00:00,23.32,23.53,23.21,23.38,196700.0,14.8488,14.9825,14.7787,14.887,196700.0
2008-06-10 10:30:00,23.38,23.38,23.19,23.2,161000.0,14.887,14.887,14.766,14.7724,161000.0
2008-06-10 11:00:00,23.2,23.34,23.13,23.28,129100.0,14.7724,14.8615,14.7278,14.8233,129100.0
2008-06-10 11:30:00,23.28,23.47,23.24,23.41,118000.0,14.8233,14.9443,14.7978,14.9061,118000.0
2008-06-10 12:00:00,23.41,23.49,23.37,23.42,150000.0,14.9061,14.957,14.8806,14.9125,150000.0
2008-06-10 12:30:00,23.43,23.45,23.36,23.39,84200.0,14.9188,14.9316,14.8742,14.8934,84200.0
2008-06-10 13:00:00,23.39,23.52,23.36,23.5,105400.0,14.8934,14.9761,14.8742,14.9634,105400.0
2008-06-10 13:30:00,23.49,23.49,23.37,23.38,124500.0,14.957,14.957,14.8806,14.887,124500.0
2008-06-10 14:00:00,23.38,23.41,23.29,23.41,243300.0,14.887,14.9061,14.8297,14.9061,243300.0
2008-06-10 14:30:00,23.4,23.47,23.36,23.45,297500.0,14.8997,14.9443,14.8742,14.9316,297500.0
2008-06-10 15:00:00,23.46,23.54,23.43,23.52,383900.0,14.9379,14.9889,14.9188,14.9761,383900.0
2008-06-10 15:30:00,23.52,23.52,23.36,23.4,550700.0,14.9761,14.9761,14.8742,14.8997,550700.0
2008-06-11 09:30:00,23.3,23.46,23.21,23.22,110400.0,14.836,14.9379,14.7787,14.7851,110400.0
2008-06-11 10:00:00,23.21,23.26,22.91,22.99,203800.0,14.7787,14.8106,14.5877,14.6387,203800.0
2008-06-11 10:30:00,23.0,23.28,23.0,23.27,316100.0,14.645,14.8233,14.645,14.8169,316100.0
2008-06-11 11:00:00,23.27,23.27,23.05,23.07,161400.0,14.8169,14.8169,14.6769,14.6896,161400.0
2008-06-11 11:30:00,23.06,23.14,23.03,23.12,216400.0,14.6832,14.7342,14.6641,14.7214,216400.0
2008-06-11 12:00:00,23.12,23.23,23.11,23.12,103000.0,14.7214,14.7915,14.7151,14.7214,103000.0
2008-06-11 12:30:00,23.11,23.19,23.07,23.15,152000.0,14.7151,14.766,14.6896,14.7405,152000.0
2008-06-11 13:00:00,23.14,23.16,23.05,23.05,108600.0,14.7342,14.7469,14.6769,14.6769,108600.0
2008-06-11 13:30:00,23.06,23.06,22.92,23.0,165400.0,14.6832,14.6832,14.5941,14.645,165400.0
2008-06-11 14:00:00,23.01,23.18,22.95,23.11,222300.0,14.6514,14.7596,14.6132,14.7151,222300.0
2008-06-11 14:30:00,23.13,23.14,23.01,23.02,111000.0,14.7278,14.7342,14.6514,14.6578,111000.0
2008-06-11 15:00:00,23.02,23.06,22.94,23.03,130400.0,14.6578,14.6832,14.6068,14.6641,130400.0
2008-06-11 15:30:00,23.03,23.03,22.8,22.83,249700.0,14.6641,14.6641,14.5177,14.5368,249700.0
2008-06-12 09:30:00,22.98,23.48,22.93,23.29,169100.0,14.6323,14.9507,14.6005,14.8297,169100.0
2008-06-12 10:00:00,23.3,23.34,23.22,23.3,115300.0,14.836,14.8615,14.7851,14.836,115300.0
2008-06-12 10:30:00,23.29,23.37,23.27,23.37,113200.0,14.8297,14.8806,14.8169,14.8806,113200.0
2008-06-12 11:00:00,23.38,23.56,23.38,23.55,107700.0,14.887,15.0016,14.887,14.9952,107700.0
2008-06-12 11:30:00,23.55,23.56,23.29,23.33,67200.0,14.9952,15.0016,14.8297,14.8551,67200.0
2008-06-12 12:00:00,23.32,23.41,23.32,23.39,53500.0,14.8488,14.9061,14.8488,14.8934,53500.0
2008-06-12 12:30:00,23.38,23.48,23.34,23.34,83400.0,14.887,14.9507,14.8615,14.8615,83400.0
2008-06-12 13:00:00,23.34,23.42,23.3,23.35,55000.0,14.8615,14.9125,14.836,14.8679,55000.0
2008-06-12 13:30:00,23.34,23.35,23.21,23.29,80000.0,14.8615,14.8679,14.7787,14.8297,80000.0
2008-06-12 14:00:00,23.29,23.32,23.2,23.23,69800.0,14.8297,14.8488,14.7724,14.7915,69800.0
2008-06-12 14:30:00,23.24,23.28,23.16,23.23,81800.0,14.7978,14.8233,14.7469,14.7915,81800.0
2008-06-12 15:00:00,23.23,23.23,22.97,23.04,136700.0,14.7915,14.7915,14.6259,14.6705,136700.0
2008-06-12 15:30:00,23.05,23.27,23.03,23.25,275300.0,14.6769,14.8169,14.6641,14.8042,275300.0
2008-06-13 09:30:00,23.34,23.61,23.12,23.47,148600.0,14.8615,15.0334,14.7214,14.9443,148600.0
2008-06-13 10:00:00,23.46,23.63,23.41,23.53,157600.0,14.9379,15.0462,14.9061,14.9825,157600.0
2008-06-13 10:30:00,23.53,23.56,23.37,23.47,102900.0,14.9825,15.0016,14.8806,14.9443,102900.0
2008-06-13 11:00:00,23.47,23.5,23.41,23.45,75200.0,14.9443,14.9634,14.9061,14.9316,75200.0
2008-06-13 11:30:00,23.44,23.45,23.35,23.35,44000.0,14.9252,14.9316,14.8679,14.8679,44000.0
2008-06-13 12:00:00,23.35,23.36,23.34,23.36,37100.0,14.8679,14.8742,14.8615,14.8742,37100.0
2008-06-13 12:30:00,23.35,23.36,23.24,23.25,79300.0,14.8679,14.8742,14.7978,14.8042,79300.0
2008-06-13 13:00:00,23.25,23.26,23.16,23.17,198000.0,14.8042,14.8106,14.7469,14.7533,198000.0
2008-06-13 13:30:00,23.17,23.18,23.09,23.13,176600.0,14.7533,14.7596,14.7023,14.7278,176600.0
2008-06-13 14:00:00,23.13,23.13,23.05,23.08,335400.0,14.7278,14.7278,14.6769,14.696,335400.0
2008-06-13 14:30:00,23.08,23.12,23.05,23.1,284500.0,14.696,14.7214,14.6769,14.7087,284500.0
2008-06-13 15:00:00,23.1,23.18,23.09,23.14,403100.0,14.7087,14.7596,14.7023,14.7342,403100.0
2008-06-13 15:30:00,23.14,23.28,23.09,23.28,668600.0,14.7342,14.8233,14.7023,14.8233,668600.0
2008-06-16 09:30:00,23.1,23.25,23.01,23.1,206300.0,14.7087,14.8042,14.6514,14.7087,206300.0
2008-06-16 10:00:00,23.1,23.23,23.04,23.19,138200.0,14.7087,14.7915,14.6705,14.766,138200.0
2008-06-16 10:30:00,23.19,23.3,23.16,23.23,220100.0,14.766,14.836,14.7469,14.7915,220100.0
2008-06-16 11:00:00,23.23,23.23,23.03,23.12,168300.0,14.7915,14.7915,14.6641,14.7214,168300.0
2008-06-16 11:30:00,23.12,23.17,23.09,23.14,78400.0,14.7214,14.7533,14.7023,14.7342,78400.0
2008-06-16 12:00:00,23.14,23.19,23.09,23.17,69800.0,14.7342,14.766,14.7023,14.7533,69800.0
2008-06-16 12:30:00,23.18,23.28,23.18,23.24,149900.0,14.7596,14.8233,14.7596,14.7978,149900.0
2008-06-16 13:00:00,23.24,23.39,23.18,23.39,143500.0,14.7978,14.8934,14.7596,14.8934,143500.0
2008-06-16 13:30:00,23.39,23.48,23.35,23.44,225700.0,14.8934,14.9507,14.8679,14.9252,225700.0
2008-06-16 14:00:00,23.44,23.5,23.41,23.42,192500.0,14.9252,14.9634,14.9061,14.9125,192500.0
2008-06-16 14:30:00,23.43,23.58,23.43,23.57,117500.0,14.9188,15.0143,14.9188,15.008,117500.0
2008-06-16 15:00:00,23.57,23.59,23.51,23.54,200800.0,15.008,15.0207,14.9698,14.9889,200800.0
2008-06-16 15:30:00,23.53,23.61,23.49,23.55,409700.0,14.9825,15.0334,14.957,14.9952,409700.0
2008-06-17 09:30:00,23.74,23.8,23.49,23.59,83500.0,15.1162,15.1544,14.957,15.0207,83500.0
2008-06-17 10:00:00,23.59,23.61,23.35,23.36,124000.0,15.0207,15.0334,14.8679,14.8742,124000.0
2008-06-17 10:30:00,23.35,23.47,23.34,23.43,91800.0,14.8679,14.9443,14.8615,14.9188,91800.0
2008-06-17 11:00:00,23.42,23.54,23.41,23.44,150300.0,14.9125,14.9889,14.9061,14.9252,150300.0
2008-06-17 11:30:00,23.45,23.47,23.36,23.37,93800.0,14.9316,14.9443,14.8742,14.8806,93800.0
2008-06-17 12:00:00,23.37,23.42,23.34,23.35,91300.0,14.8806,14.9125,14.8615,14.8679,91300.0
2008-06-17 12:30:00,23.35,23.39,23.27,23.35,95100.0,14.8679,14.8934,14.8169,14.8679,95100.0
2008-06-17 13:00:00,23.34,23.42,23.3,23.37,74500.0,14.8615,14.9125,14.836,14.8806,74500.0
2008-06-17 13:30:00,23.38,23.4,23.34,23.37,47200.0,14.887,14.8997,14.8615,14.8806,47200.0
2008-06-17 14:00:00,23.37,23.39,23.19,23.2,242100.0,14.8806,14.8934,14.766,14.7724,242100.0
2008-06-17 14:30:00,23.19,23.24,23.16,23.2,128400.0,14.766,14.7978,14.7469,14.7724,128400.0
2008-06-17 15:00:00,23.21,23.21,23.09,23.11,136000.0,14.7787,14.7787,14.7023,14.7151,136000.0
2008-06-17 15:30:00,23.11,23.14,22.95,22.96,395900.0,14.7151,14.7342,14.6132,14.6196,395900.0
2008-06-18 09:30:00,22.95,23.1,22.64,22.88,304600.0,14.6132,14.7087,14.4158,14.5686,304600.0
2008-06-18 10:00:00,22.88,23.04,22.85,22.95,88300.0,14.5686,14.6705,14.5495,14.6132,88300.0
2008-06-18 10:30:00,22.94,23.02,22.87,22.98,198000.0,14.6068,14.6578,14.5622,14.6323,198000.0
2008-06-18 11:00:00,22.99,23.1,22.96,22.98,132900.0,14.6387,14.7087,14.6196,14.6323,132900.0
2008-06-18 11:30:00,22.98,23.21,22.97,23.09,165700.0,14.6323,14.7787,14.6259,14.7023,165700.0
2008-06-18 12:00:00,23.08,23.1,22.92,22.92,83200.0,14.696,14.7087,14.5941,14.5941,83200.0
2008-06-18 12:30:00,22.92,22.94,22.82,22.85,72100.0,14.5941,14.6068,14.5304,14.5495,72100.0
2008-06-18 13:00:00,22.85,22.85,22.71,22.75,108500.0,14.5495,14.5495,14.4604,14.4858,108500.0
2008-06-18 13:30:00,22.74,22.81,22.71,22.79,86900.0,14.4795,14.524,14.4604,14.5113,86900.0
2008-06-18 14:00:00,22.78,22.84,22.63,22.66,137400.0,14.5049,14.5431,14.4094,14.4285,137400.0
2008-06-18 14:30:00,22.66,22.84,22.65,22.81,112900.0,14.4285,14.5431,14.4222,14.524,112900.0
2008-06-18 15:00:00,22.81,22.88,22.76,22.77,164700.0,14.524,14.5686,14.4922,14.4986,164700.0
2008-06-18 15:30:00,22.77,22.78,22.68,22.76,269300.0,14.4986,14.5049,14.4413,14.4922,269300.0
2008-06-19 09:30:00,22.82,22.86,22.39,22.52,197600.0,14.5304,14.5559,14.2566,14.3394,197600.0
2008-06-19 10:00:00,22.52,22.6,22.42,22.48,182600.0,14.3394,14.3903,14.2757,14.3139,182600.0
2008-06-19 10:30:00,22.48,22.55,22.46,22.49,153000.0,14.3139,14.3585,14.3012,14.3203,153000.0
2008-06-19 11:00:00,22.49,22.53,22.2,22.26,271000.0,14.3203,14.3458,14.1356,14.1738,271000.0
2008-06-19 11:30:00,22.26,22.48,22.25,22.46,227800.0,14.1738,14.3139,14.1675,14.3012,227800.0
2008-06-19 12:00:00,22.45,22.64,22.45,22.59,182000.0,14.2948,14.4158,14.2948,14.384,182000.0
2008-06-19 12:30:00,22.59,22.61,22.53,22.56,71900.0,14.384,14.3967,14.3458,14.3649,71900.0
2008-06-19 13:00:00,22.57,22.67,22.55,22.66,113500.0,14.3712,14.4349,14.3585,14.4285,113500.0
2008-06-19 13:30:00,22.66,22.68,22.55,22.57,115000.0,14.4285,14.4413,14.3585,14.3712,115000.0
2008-06-19 14:00:00,22.58,22.63,22.51,22.6,162300.0,14.3776,14.4094,14.333,14.3903,162300.0
2008-06-19 14:30:00,22.6,22.7,22.6,22.66,144300.0,14.3903,14.454,14.3903,14.4285,144300.0
2008-06-19 15:00:00,22.66,22.74,22.66,22.72,186600.0,14.4285,14.4795,14.4285,14.4667,186600.0
2008-06-19 15:30:00,22.72,22.84,22.71,22.79,299200.0,14.4667,14.5431,14.4604,14.5113,299200.0
2008-06-20 09:30:00,22.09,22.85,22.09,22.39,507300.0,14.0656,14.5495,14.0656,14.2566,507300.0
2008-06-20 10:00:00,22.39,22.42,22.19,22.35,130500.0,14.2566,14.2757,14.1293,14.2311,130500.0
2008-06-20 10:30:00,22.36,22.52,22.29,22.48,107200.0,14.2375,14.3394,14.1929,14.3139,107200.0
2008-06-20 11:00:00,22.49,22.59,22.45,22.51,118300.0,14.3203,14.384,14.2948,14.333,118300.0
2008-06-20 11:30:00,22.5,22.57,22.41,22.45,80400.0,14.3267,14.3712,14.2693,14.2948,80400.0
2008-06-20 12:00:00,22.46,22.51,22.4,22.44,89600.0,14.3012,14.333,14.263,14.2884,89600.0
2008-06-20 12:30:00,22.44,22.5,22.39,22.39,80900.0,14.2884,14.3267,14.2566,14.2566,80900.0
2008-06-20 13:00:00,22.4,22.49,22.25,22.29,133000.0,14.263,14.3203,14.1675,14.1929,133000.0
2008-06-20 13:30:00,22.28,22.32,22.18,22.21,238600.0,14.1866,14.212,14.1229,14.142,238600.0
2008-06-20 14:00:00,22.2,22.24,22.12,22.22,122800.0,14.1356,14.1611,14.0847,14.1484,122800.0
2008-06-20 14:30:00,22.23,22.31,22.17,22.17,154200.0,14.1547,14.2057,14.1165,14.1165,154200.0
2008-06-20 15:00:00,22.18,22.31,22.14,22.17,289900.0,14.1229,14.2057,14.0974,14.1165,289900.0
2008-06-20 15:30:00,22.16,22.2,22.06,22.07,434700.0,14.1102,14.1356,14.0465,14.0529,434700.0
2008-06-23 09:30:00,22.22,22.26,22.0,22.12,106400.0,14.1484,14.1738,14.0083,14.0847,106400.0
2008-06-23 10:00:00,22.13,22.18,21.94,22.14,140800.0,14.0911,14.1229,13.9701,14.0974,140800.0
2008-06-23 10:30:00,22.15,22.24,22.03,22.09,133300.0,14.1038,14.1611,14.0274,14.0656,133300.0
2008-06-23 11:00:00,22.08,22.1,21.86,21.89,125900.0,14.0592,14.072,13.9191,13.9382,125900.0
2008-06-23 11:30:00,21.89,21.95,21.88,21.94,80200.0,13.9382,13.9764,13.9319,13.9701,80200.0
2008-06-23 12:00:00,21.93,21.94,21.86,21.88,65700.0,13.9637,13.9701,13.9191,13.9319,65700.0
2008-06-23 12:30:00,21.87,21.96,21.85,21.96,67000.0,13.9255,13.9828,13.9128,13.9828,67000.0
2008-06-23 13:00:00,21.96,22.0,21.91,21.98,61100.0,13.9828,14.0083,13.951,13.9955,61100.0
2008-06-23 13:30:00,21.97,22.0,21.93,21.95,49100.0,13.9892,14.0083,13.9637,13.9764,49100.0
2008-06-23 14:00:00,21.95,21.96,21.83,21.84,89100.0,13.9764,13.9828,13.9,13.9064,89100.0
2008-06-23 14:30:00,21.84,21.88,21.81,21.82,46900.0,13.9064,13.9319,13.8873,13.8937,46900.0
2008-06-23 15:00:00,21.82,21.86,21.79,21.85,108900.0,13.8937,13.9191,13.8746,13.9128,108900.0
2008-06-23 15:30:00,21.85,21.86,21.7,21.78,271100.0,13.9128,13.9191,13.8173,13.8682,271100.0
2008-06-24 09:30:00,21.77,21.91,21.53,21.56,183900.0,13.8618,13.951,13.709,13.7281,183900.0
2008-06-24 10:00:00,21.56,21.58,21.47,21.53,153000.0,13.7281,13.7409,13.6708,13.709,153000.0
2008-06-24 10:30:00,21.53,21.82,21.52,21.74,232600.0,13.709,13.8937,13.7026,13.8427,232600.0
2008-06-24 11:00:00,21.73,21.76,21.59,21.6,415300.0,13.8364,13.8555,13.7472,13.7536,415300.0
2008-06-24 11:30:00,21.6,21.69,21.57,21.67,258700.0,13.7536,13.8109,13.7345,13.7982,258700.0
2008-06-24 12:00:00,21.67,21.85,21.65,21.84,97500.0,13.7982,13.9128,13.7854,13.9064,97500.0
2008-06-24 12:30:00,21.84,21.85,21.7,21.75,85400.0,13.9064,13.9128,13.8173,13.8491,85400.0
2008-06-24 13:00:00,21.74,21.8,21.71,21.75,73000.0,13.8427,13.8809,13.8236,13.8491,73000.0
2008-06-24 13:30:00,21.75,21.76,21.68,21.7,110100.0,13.8491,13.8555,13.8045,13.8173,110100.0
2008-06-24 14:00:00,21.71,21.78,21.62,21.62,98800.0,13.8236,13.8682,13.7663,13.7663,98800.0
2008-06-24 14:30:00,21.61,21.65,21.49,21.53,217100.0,13.76,13.7854,13.6835,13.709,217100.0
2008-06-24 15:00:00,21.53,21.59,21.43,21.5,176800.0,13.709,13.7472,13.6453,13.6899,176800.0
2008-06-24 15:30:00,21.5,21.57,21.43,21.55,385800.0,13.6899,13.7345,13.6453,13.7218,385800.0
2008-06-25 09:30:00,21.62,21.82,21.62,21.82,138000.0,13.7663,13.8937,13.7663,13.8937,138000.0
2008-06-25 10:00:00,21.81,21.89,21.7,21.79,186000.0,13.8873,13.9382,13.8173,13.8746,186000.0
2008-06-25 10:30:00,21.78,22.05,21.77,21.96,171000.0,13.8682,14.0401,13.8618,13.9828,171000.0
2008-06-25 11:00:00,21.96,21.99,21.9,21.98,116600.0,13.9828,14.0019,13.9446,13.9955,116600.0
2008-06-25 11:30:00,21.98,22.03,21.9,21.97,95400.0,13.9955,14.0274,13.9446,13.9892,95400.0
2008-06-25 12:00:00,21.97,22.0,21.93,22.0,53500.0,13.9892,14.0083,13.9637,14.0083,53500.0
2008-06-25 12:30:00,22.0,22.0,21.9,21.91,63600.0,14.0083,14.0083,13.9446,13.951,63600.0
2008-06-25 13:00:00,21.92,21.95,21.87,21.89,123000.0,13.9573,13.9764,13.9255,13.9382,123000.0
2008-06-25 13:30:00,21.88,21.92,21.86,21.87,69500.0,13.9319,13.9573,13.9191,13.9255,69500.0
2008-06-25 14:00:00,21.87,22.05,21.83,21.83,299200.0,13.9255,14.0401,13.9,13.9,299200.0
2008-06-25 14:30:00,21.83,21.93,21.7,21.91,404800.0,13.9,13.9637,13.8173,13.951,404800.0
2008-06-25 15:00:00,21.9,21.99,21.69,21.74,240400.0,13.9446,14.0019,13.8109,13.8427,240400.0
2008-06-25 15:30:00,21.75,21.76,21.6,21.68,343900.0,13.8491,13.8555,13.7536,13.8045,343900.0
2008-06-26 09:30:00,21.56,21.56,21.29,21.36,167300.0,13.7281,13.7281,13.5562,13.6008,167300.0
2008-06-26 10:00:00,21.38,21.44,21.11,21.23,313200.0,13.6135,13.6517,13.4416,13.518,313200.0
2008-06-26 10:30:00,21.24,21.31,21.16,21.17,152000.0,13.5244,13.5689,13.4734,13.4798,152000.0
2008-06-26 11:00:00,21.17,21.32,21.17,21.3,98500.0,13.4798,13.5753,13.4798,13.5626,98500.0
2008-06-26 11:30:00,21.31,21.44,21.3,21.38,108500.0,13.5689,13.6517,13.5626,13.6135,108500.0
2008-06-26 12:00:00,21.38,21.38,21.29,21.3,67400.0,13.6135,13.6135,13.5562,13.5626,67400.0
2008-06-26 12:30:00,21.3,21.32,21.24,21.28,89700.0,13.5626,13.5753,13.5244,13.5498,89700.0
2008-06-26 13:00:00,21.29,21.34,21.2,21.23,70900.0,13.5562,13.588,13.4989,13.518,70900.0
2008-06-26 13:30:00,21.22,21.32,21.21,21.28,74600.0,13.5116,13.5753,13.5053,13.5498,74600.0
2008-06-26 14:00:00,21.28,21.28,21.1,21.15,147400.0,13.5498,13.5498,13.4352,13.4671,147400.0
2008-06-26 14:30:00,21.15,21.16,20.98,21.08,152300.0,13.4671,13.4734,13.3588,13.4225,152300.0
2008-06-26 15:00:00,21.08,21.22,21.07,21.17,206300.0,13.4225,13.5116,13.4161,13.4798,206300.0
2008-06-26 15:30:00,21.16,21.17,20.95,21.02,878500.0,13.4734,13.4798,13.3397,13.3843,878500.0
2008-06-27 09:30:00,21.02,21.32,21.02,21.3,280800.0,13.3843,13.5753,13.3843,13.5626,280800.0
2008-06-27 10:00:00,21.3,21.37,21.23,21.25,341000.0,13.5626,13.6071,13.518,13.5307,341000.0
2008-06-27 10:30:00,21.25,21.36,21.11,21.12,280600.0,13.5307,13.6008,13.4416,13.448,280600.0
2008-06-27 11:00:00,21.12,21.18,21.07,21.1,273700.0,13.448,13.4862,13.4161,13.4352,273700.0
2008-06-27 11:30:00,21.1,21.16,21.1,21.12,165900.0,13.4352,13.4734,13.4352,13.448,165900.0
2008-06-27 12:00:00,21.12,21.14,21.03,21.13,365900.0,13.448,13.4607,13.3906,13.4543,365900.0
2008-06-27 12:30:00,21.12,21.12,20.94,21.01,180200.0,13.448,13.448,13.3333,13.3779,180200.0
2008-06-27 13:00:00,21.01,21.02,20.85,20.85,262000.0,13.3779,13.3843,13.276,13.276,262000.0
2008-06-27 13:30:00,20.86,20.92,20.81,20.87,273400.0,13.2824,13.3206,13.2506,13.2888,273400.0
2008-06-27 14:00:00,20.87,21.0,20.86,20.98,374000.0,13.2888,13.3715,13.2824,13.3588,374000.0
2008-06-27 14:30:00,20.98,21.09,20.98,21.09,272900.0,13.3588,13.4288,13.3588,13.4288,272900.0
2008-06-27 15:00:00,21.1,21.11,20.98,21.01,416200.0,13.4352,13.4416,13.3588,13.3779,416200.0
2008-06-27 15:30:00,21.01,21.13,20.99,21.05,849300.0,13.3779,13.4543,13.3652,13.4034,849300.0
2008-06-30 09:30:00,21.06,21.06,20.67,20.71,213000.0,13.4097,13.4097,13.1614,13.1869,213000.0
2008-06-30 10:00:00,20.71,20.81,20.69,20.8,247100.0,13.1869,13.2506,13.1742,13.2442,247100.0
2008-06-30 10:30:00,20.79,20.82,20.7,20.8,223700.0,13.2378,13.2569,13.1805,13.2442,223700.0
2008-06-30 11:00:00,20.81,20.94,20.75,20.93,162800.0,13.2506,13.3333,13.2124,13.327,162800.0
2008-06-30 11:30:00,20.93,20.94,20.8,20.85,121600.0,13.327,13.3333,13.2442,13.276,121600.0
2008-06-30 12:00:00,20.86,20.9,20.82,20.83,113700.0,13.2824,13.3079,13.2569,13.2633,113700.0
2008-06-30 12:30:00,20.84,20.85,20.76,20.79,192500.0,13.2697,13.276,13.2187,13.2378,192500.0
2008-06-30 13:00:00,20.79,20.8,20.66,20.68,134500.0,13.2378,13.2442,13.1551,13.1678,134500.0
2008-06-30 13:30:00,20.68,20.7,20.51,20.56,333700.0,13.1678,13.1805,13.0595,13.0914,333700.0
2008-06-30 14:00:00,20.56,20.57,20.51,20.56,238200.0,13.0914,13.0977,13.0595,13.0914,238200.0
2008-06-30 14:30:00,20.56,20.57,20.5,20.53,454600.0,13.0914,13.0977,13.0532,13.0723,454600.0
2008-06-30 15:00:00,20.53,20.66,20.53,20.64,223000.0,13.0723,13.1551,13.0723,13.1423,223000.0
2008-06-30 15:30:00,20.64,20.64,20.4,20.41,418500.0,13.1423,13.1423,12.9895,12.9959,418500.0
2008-07-01 09:30:00,20.23,20.56,20.23,20.43,389900.0,12.8813,13.0914,12.8813,13.0086,389900.0
2008-07-01 10:00:00,20.44,20.54,20.31,20.41,332600.0,13.015,13.0786,12.9322,12.9959,332600.0
2008-07-01 10:30:00,20.42,20.55,20.41,20.49,349900.0,13.0022,13.085,12.9959,13.0468,349900.0
2008-07-01 11:00:00,20.5,20.52,20.43,20.47,466200.0,13.0532,13.0659,13.0086,13.0341,466200.0
2008-07-01 11:30:00,20.47,20.57,20.45,20.49,424400.0,13.0341,13.0977,13.0213,13.0468,424400.0
2008-07-01 12:00:00,20.49,20.51,20.3,20.3,384400.0,13.0468,13.0595,12.9258,12.9258,384400.0
2008-07-01 12:30:00,20.31,20.47,20.25,20.43,301100.0,12.9322,13.0341,12.894,13.0086,301100.0
2008-07-01 13:00:00,20.43,20.53,20.38,20.53,273100.0,13.0086,13.0723,12.9768,13.0723,273100.0
2008-07-01 13:30:00,20.51,20.66,20.47,20.63,298000.0,13.0595,13.1551,13.0341,13.1359,298000.0
2008-07-01 14:00:00,20.62,20.82,20.61,20.74,510500.0,13.1296,13.2569,13.1232,13.206,510500.0
2008-07-01 14:30:00,20.74,20.94,20.7,20.84,406200.0,13.206,13.3333,13.1805,13.2697,406200.0
2008-07-01 15:00:00,20.83,20.94,20.79,20.82,494400.0,13.2633,13.3333,13.2378,13.2569,494400.0
2008-07-01 15:30:00,20.82,21.05,20.81,21.03,848700.0,13.2569,13.4034,13.2506,13.3906,848700.0
2008-07-02 09:30:00,20.96,21.3,20.96,21.29,185100.0,13.3461,13.5626,13.3461,13.5562,185100.0
2008-07-02 10:00:00,21.3,21.44,21.22,21.25,249200.0,13.5626,13.6517,13.5116,13.5307,249200.0
2008-07-02 10:30:00,21.26,21.46,21.17,21.45,332800.0,13.5371,13.6644,13.4798,13.6581,332800.0
2008-07-02 11:00:00,21.45,21.46,21.21,21.21,201600.0,13.6581,13.6644,13.5053,13.5053,201600.0
2008-07-02 11:30:00,21.22,21.27,21.11,21.15,129000.0,13.5116,13.5435,13.4416,13.4671,129000.0
2008-07-02 12:00:00,21.15,21.28,21.15,21.19,161300.0,13.4671,13.5498,13.4671,13.4925,161300.0
2008-07-02 12:30:00,21.2,21.33,21.16,21.31,134400.0,13.4989,13.5817,13.4734,13.5689,134400.0
2008-07-02 13:00:00,21.31,21.32,21.22,21.31,141500.0,13.5689,13.5753,13.5116,13.5689,141500.0
2008-07-02 13:30:00,21.32,21.36,21.23,21.3,187900.0,13.5753,13.6008,13.518,13.5626,187900.0
2008-07-02 14:00:00,21.3,21.34,21.2,21.21,248900.0,13.5626,13.588,13.4989,13.5053,248900.0
2008-07-02 14:30:00,21.21,21.27,21.19,21.24,247200.0,13.5053,13.5435,13.4925,13.5244,247200.0
2008-07-02 15:00:00,21.24,21.25,21.1,21.13,274300.0,13.5244,13.5307,13.4352,13.4543,274300.0
2008-07-02 15:30:00,21.13,21.15,20.96,21.01,471400.0,13.4543,13.4671,13.3461,13.3779,471400.0
2008-07-03 09:30:00,21.29,21.36,21.08,21.17,302400.0,13.5562,13.6008,13.4225,13.4798,302400.0
2008-07-03 10:00:00,21.17,21.3,20.9,20.99,421700.0,13.4798,13.5626,13.3079,13.3652,421700.0
2008-07-03 10:30:00,20.99,21.02,20.9,20.91,239200.0,13.3652,13.3843,13.3079,13.3142,239200.0
2008-07-03 11:00:00,20.91,21.02,20.88,21.02,238300.0,13.3142,13.3843,13.2951,13.3843,238300.0
2008-07-03 11:30:00,21.01,21.02,20.92,21.0,156200.0,13.3779,13.3843,13.3206,13.3715,156200.0
2008-07-03 12:00:00,20.99,21.02,20.93,21.0,158300.0,13.3652,13.3843,13.327,13.3715,158300.0
2008-07-03 12:30:00,21.0,21.02,20.85,20.9,231700.0,13.3715,13.3843,13.276,13.3079,231700.0
2008-07-07 09:30:00,20.98,21.2,20.93,21.09,264200.0,13.3588,13.4989,13.327,13.4288,264200.0
2008-07-07 10:00:00,21.09,21.12,20.84,20.96,211300.0,13.4288,13.448,13.2697,13.3461,211300.0
2008-07-07 10:30:00,20.97,21.02,20.86,20.86,137800.0,13.3524,13.3843,13.2824,13.2824,137800.0
2008-07-07 11:00:00,20.86,20.9,20.8,20.89,180300.0,13.2824,13.3079,13.2442,13.3015,180300.0
2008-07-07 11:30:00,20.89,20.91,20.75,20.86,122800.0,13.3015,13.3142,13.2124,13.2824,122800.0
2008-07-07 12:00:00,20.86,20.92,20.61,20.61,203400.0,13.2824,13.3206,13.1232,13.1232,203400.0
2008-07-07 12:30:00,20.62,20.79,20.53,20.64,402300.0,13.1296,13.2378,13.0723,13.1423,402300.0
2008-07-07 13:00:00,20.64,20.64,20.52,20.52,172500.0,13.1423,13.1423,13.0659,13.0659,172500.0
2008-07-07 13:30:00,20.52,20.56,20.39,20.41,316800.0,13.0659,13.0914,12.9831,12.9959,316800.0
2008-07-07 14:00:00,20.41,20.48,20.32,20.42,240300.0,12.9959,13.0404,12.9386,13.0022,240300.0
2008-07-07 14:30:00,20.42,20.45,20.35,20.42,135100.0,13.0022,13.0213,12.9577,13.0022,135100.0
2008-07-07 15:00:00,20.43,20.51,20.41,20.51,346600.0,13.0086,13.0595,12.9959,13.0595,346600.0
2008-07-07 15:30:00,20.5,20.65,20.42,20.43,739500.0,13.0532,13.1487,13.0022,13.0086,739500.0
2008-07-08 09:30:00,20.42,20.66,20.25,20.57,252800.0,13.0022,13.1551,12.894,13.0977,252800.0
2008-07-08 10:00:00,20.56,20.62,20.42,20.52,387500.0,13.0914,13.1296,13.0022,13.0659,387500.0
2008-07-08 10:30:00,20.52,20.64,20.44,20.63,252900.0,13.0659,13.1423,13.015,13.1359,252900.0
2008-07-08 11:00:00,20.63,20.63,20.49,20.54,391600.0,13.1359,13.1359,13.0468,13.0786,391600.0
2008-07-08 11:30:00,20.55,20.55,20.47,20.53,168000.0,13.085,13.085,13.0341,13.0723,168000.0
2008-07-08 12:00:00,20.54,20.62,20.47,20.62,219100.0,13.0786,13.1296,13.0341,13.1296,219100.0
2008-07-08 12:30:00,20.63,20.68,20.56,20.63,244000.0,13.1359,13.1678,13.0914,13.1359,244000.0
2008-07-08 13:00:00,20.63,20.73,20.62,20.66,139800.0,13.1359,13.1996,13.1296,13.1551,139800.0
2008-07-08 13:30:00,20.65,20.67,20.55,20.59,203900.0,13.1487,13.1614,13.085,13.1105,203900.0
2008-07-08 14:00:00,20.6,20.73,20.56,20.71,233800.0,13.1168,13.1996,13.0914,13.1869,233800.0
2008-07-08 14:30:00,20.72,20.9,20.68,20.89,470300.0,13.1933,13.3079,13.1678,13.3015,470300.0
2008-07-08 15:00:00,20.89,21.1,20.88,21.1,337400.0,13.3015,13.4352,13.2951,13.4352,337400.0
2008-07-08 15:30:00,21.09,21.35,21.05,21.32,813300.0,13.4288,13.5944,13.4034,13.5753,813300.0
2008-07-09 09:30:00,21.31,21.47,20.96,21.08,335000.0,13.5689,13.6708,13.3461,13.4225,335000.0
2008-07-09 10:00:00,21.07,21.54,21.05,21.53,456200.0,13.4161,13.7154,13.4034,13.709,456200.0
2008-07-09 10:30:00,21.52,21.54,21.31,21.43,306600.0,13.7026,13.7154,13.5689,13.6453,306600.0
2008-07-09 11:00:00,21.43,21.66,21.42,21.63,337200.0,13.6453,13.7918,13.639,13.7727,337200.0
2008-07-09 11:30:00,21.64,21.64,21.37,21.44,189500.0,13.7791,13.7791,13.6071,13.6517,189500.0
2008-07-09 12:00:00,21.44,21.53,21.39,21.44,136800.0,13.6517,13.709,13.6199,13.6517,136800.0
2008-07-09 12:30:00,21.44,21.49,21.35,21.37,116300.0,13.6517,13.6835,13.5944,13.6071,116300.0
2008-07-09 13:00:00,21.37,21.37,21.27,21.34,134900.0,13.6071,13.6071,13.5435,13.588,134900.0
2008-07-09 13:30:00,21.34,21.41,21.32,21.37,102500.0,13.588,13.6326,13.5753,13.6071,102500.0
2008-07-09 14:00:00,21.37,21.4,21.22,21.26,232900.0,13.6071,13.6262,13.5116,13.5371,232900.0
2008-07-09 14:30:00,21.25,21.31,21.09,21.11,224400.0,13.5307,13.5689,13.4288,13.4416,224400.0
2008-07-09 15:00:00,21.11,21.12,20.88,20.88,388700.0,13.4416,13.448,13.2951,13.2951,388700.0
2008-07-09 15:30:00,20.88,20.93,20.68,20.72,690400.0,13.2951,13.327,13.1678,13.1933,690400.0
2008-07-10 09:30:00,20.69,21.13,20.51,20.96,263500.0,13.1742,13.4543,13.0595,13.3461,263500.0
2008-07-10 10:00:00,20.96,20.99,20.74,20.8,302100.0,13.3461,13.3652,13.206,13.2442,302100.0
2008-07-10 10:30:00,20.8,20.85,20.57,20.61,190100.0,13.2442,13.276,13.0977,13.1232,190100.0
2008-07-10 11:00:00,20.61,20.82,20.56,20.76,191800.0,13.1232,13.2569,13.0914,13.2187,191800.0
2008-07-10 11:30:00,20.76,20.91,20.76,20.9,131800.0,13.2187,13.3142,13.2187,13.3079,131800.0
2008-07-10 12:00:00,20.9,20.97,20.85,20.88,126200.0,13.3079,13.3524,13.276,13.2951,126200.0
2008-07-10 12:30:00,20.88,20.94,20.79,20.83,106900.0,13.2951,13.3333,13.2378,13.2633,106900.0
2008-07-10 13:00:00,20.83,21.02,20.83,20.98,153600.0,13.2633,13.3843,13.2633,13.3588,153600.0
2008-07-10 13:30:00,20.97,21.06,20.97,20.98,124100.0,13.3524,13.4097,13.3524,13.3588,124100.0
2008-07-10 14:00:00,20.98,21.02,20.75,20.8,244000.0,13.3588,13.3843,13.2124,13.2442,244000.0
2008-07-10 14:30:00,20.79,20.87,20.62,20.72,218600.0,13.2378,13.2888,13.1296,13.1933,218600.0
2008-07-10 15:00:00,20.72,20.9,20.71,20.83,363500.0,13.1933,13.3079,13.1869,13.2633,363500.0
2008-07-10 15:30:00,20.82,20.93,20.71,20.87,410600.0,13.2569,13.327,13.1869,13.2888,410600.0
2008-07-11 09:30:00,20.58,21.05,20.49,20.8,263900.0,13.1041,13.4034,13.0468,13.2442,263900.0
2008-07-11 10:00:00,20.79,21.07,20.6,20.72,350600.0,13.2378,13.4161,13.1168,13.1933,350600.0
2008-07-11 10:30:00,20.71,20.82,20.61,20.75,315500.0,13.1869,13.2569,13.1232,13.2124,315500.0
2008-07-11 11:00:00,20.74,20.84,20.52,20.57,204900.0,13.206,13.2697,13.0659,13.0977,204900.0
2008-07-11 11:30:00,20.57,20.6,20.38,20.58,262300.0,13.0977,13.1168,12.9768,13.1041,262300.0
2008-07-11 12:00:00,20.59,20.64,20.49,20.63,178100.0,13.1105,13.1423,13.0468,13.1359,178100.0
2008-07-11 12:30:00,20.63,20.71,20.58,20.66,173700.0,13.1359,13.1869,13.1041,13.1551,173700.0
2008-07-11 13:00:00,20.65,20.74,20.57,20.69,154500.0,13.1487,13.206,13.0977,13.1742,154500.0
2008-07-11 13:30:00,20.69,20.86,20.67,20.79,174200.0,13.1742,13.2824,13.1614,13.2378,174200.0
2008-07-11 14:00:00,20.79,20.94,20.68,20.7,263700.0,13.2378,13.3333,13.1678,13.1805,263700.0
2008-07-11 14:30:00,20.71,20.97,20.62,20.97,377600.0,13.1869,13.3524,13.1296,13.3524,377600.0
2008-07-11 15:00:00,20.97,21.16,20.69,20.77,365100.0,13.3524,13.4734,13.1742,13.2251,365100.0
2008-07-11 15:30:00,20.79,20.82,20.61,20.64,576200.0,13.2378,13.2569,13.1232,13.1423,576200.0
2008-07-14 09:30:00,20.9,21.15,20.53,20.59,231400.0,13.3079,13.4671,13.0723,13.1105,231400.0
2008-07-14 10:00:00,20.59,20.7,20.39,20.51,110800.0,13.1105,13.1805,12.9831,13.0595,110800.0
2008-07-14 10:30:00,20.51,20.67,20.45,20.64,134300.0,13.0595,13.1614,13.0213,13.1423,134300.0
2008-07-14 11:00:00,20.67,20.69,20.44,20.55,94300.0,13.1614,13.1742,13.015,13.085,94300.0
2008-07-14 11:30:00,20.54,20.59,20.26,20.4,155000.0,13.0786,13.1105,12.9004,12.9895,155000.0
2008-07-14 12:00:00,20.4,20.44,20.25,20.27,160600.0,12.9895,13.015,12.894,12.9067,160600.0
2008-07-14 12:30:00,20.27,20.34,20.19,20.26,112900.0,12.9067,12.9513,12.8558,12.9004,112900.0
2008-07-14 13:00:00,20.25,20.26,20.13,20.21,127000.0,12.894,12.9004,12.8176,12.8685,127000.0
2008-07-14 13:30:00,20.21,20.31,20.18,20.21,118600.0,12.8685,12.9322,12.8494,12.8685,118600.0
2008-07-14 14:00:00,20.22,20.28,20.15,20.25,124800.0,12.8749,12.9131,12.8303,12.894,124800.0
2008-07-14 14:30:00,20.24,20.32,20.13,20.21,151600.0,12.8876,12.9386,12.8176,12.8685,151600.0
2008-07-14 15:00:00,20.21,20.38,20.12,20.3,213600.0,12.8685,12.9768,12.8112,12.9258,213600.0
2008-07-14 15:30:00,20.3,20.39,19.85,20.05,521300.0,12.9258,12.9831,12.6393,12.7666,521300.0
2008-07-15 09:30:00,20.01,20.3,19.47,19.72,286700.0,12.7412,12.9258,12.3973,12.5565,286700.0
2008-07-15 10:00:00,19.72,19.82,19.45,19.71,296600.0,12.5565,12.6202,12.3846,12.5501,296600.0
2008-07-15 10:30:00,19.71,19.92,19.6,19.71,257700.0,12.5501,12.6839,12.4801,12.5501,257700.0
2008-07-15 11:00:00,19.72,20.12,19.72,20.04,321900.0,12.5565,12.8112,12.5565,12.7603,321900.0
2008-07-15 11:30:00,20.04,20.39,19.82,20.29,264500.0,12.7603,12.9831,12.6202,12.9195,264500.0
2008-07-15 12:00:00,20.28,20.35,20.03,20.12,308700.0,12.9131,12.9577,12.7539,12.8112,308700.0
2008-07-15 12:30:00,20.1,20.21,19.96,20.19,219200.0,12.7985,12.8685,12.7093,12.8558,219200.0
2008-07-15 13:00:00,20.2,20.33,19.87,19.95,152400.0,12.8622,12.9449,12.652,12.703,152400.0
2008-07-15 13:30:00,19.93,20.11,19.89,20.04,92800.0,12.6902,12.8048,12.6648,12.7603,92800.0
2008-07-15 14:00:00,20.04,20.08,19.86,20.01,140300.0,12.7603,12.7857,12.6457,12.7412,140300.0
2008-07-15 14:30:00,20.02,20.14,19.94,20.13,126800.0,12.7475,12.8239,12.6966,12.8176,126800.0
2008-07-15 15:00:00,20.12,20.25,20.09,20.1,373100.0,12.8112,12.894,12.7921,12.7985,373100.0
2008-07-15 15:30:00,20.1,20.14,19.69,19.74,626300.0,12.7985,12.8239,12.5374,12.5693,626300.0
2008-07-16 09:30:00,19.79,19.99,19.43,19.81,291300.0,12.6011,12.7284,12.3719,12.6138,291300.0
2008-07-16 10:00:00,19.82,19.89,19.64,19.77,265600.0,12.6202,12.6648,12.5056,12.5884,265600.0
2008-07-16 10:30:00,19.78,20.16,19.76,20.05,292500.0,12.5947,12.8367,12.582,12.7666,292500.0
2008-07-16 11:00:00,20.05,20.19,20.01,20.09,154100.0,12.7666,12.8558,12.7412,12.7921,154100.0
2008-07-16 11:30:00,20.08,20.14,19.94,20.09,135000.0,12.7857,12.8239,12.6966,12.7921,135000.0
2008-07-16 12:00:00,20.1,20.29,20.04,20.27,142000.0,12.7985,12.9195,12.7603,12.9067,142000.0
2008-07-16 12:30:00,20.26,20.29,20.09,20.15,142800.0,12.9004,12.9195,12.7921,12.8303,142800.0
2008-07-16 13:00:00,20.15,20.28,20.12,20.23,136400.0,12.8303,12.9131,12.8112,12.8813,136400.0
2008-07-16 13:30:00,20.23,20.28,20.1,20.19,105700.0,12.8813,12.9131,12.7985,12.8558,105700.0
2008-07-16 14:00:00,20.2,20.37,20.09,20.32,205800.0,12.8622,12.9704,12.7921,12.9386,205800.0
2008-07-16 14:30:00,20.33,20.46,20.33,20.42,219800.0,12.9449,13.0277,12.9449,13.0022,219800.0
2008-07-16 15:00:00,20.4,20.51,20.32,20.5,294900.0,12.9895,13.0595,12.9386,13.0532,294900.0
2008-07-16 15:30:00,20.5,21.0,20.5,20.92,1148900.0,13.0532,13.3715,13.0532,13.3206,1148900.0
2008-07-17 09:30:00,21.18,21.39,20.82,21.37,702400.0,13.4862,13.6199,13.2569,13.6071,702400.0
2008-07-17 10:00:00,21.37,21.74,21.29,21.66,749200.0,13.6071,13.8427,13.5562,13.7918,749200.0
2008-07-17 10:30:00,21.66,21.85,21.64,21.78,582900.0,13.7918,13.9128,13.7791,13.8682,582900.0
2008-07-17 11:00:00,21.78,21.9,21.62,21.82,386700.0,13.8682,13.9446,13.7663,13.8937,386700.0
2008-07-17 11:30:00,21.82,21.86,21.67,21.75,217100.0,13.8937,13.9191,13.7982,13.8491,217100.0
2008-07-17 12:00:00,21.75,21.75,21.6,21.63,151700.0,13.8491,13.8491,13.7536,13.7727,151700.0
2008-07-17 12:30:00,21.63,21.77,21.56,21.7,123200.0,13.7727,13.8618,13.7281,13.8173,123200.0
2008-07-17 13:00:00,21.7,21.82,21.63,21.67,335800.0,13.8173,13.8937,13.7727,13.7982,335800.0
2008-07-17 13:30:00,21.68,21.81,21.64,21.78,386300.0,13.8045,13.8873,13.7791,13.8682,386300.0
2008-07-17 14:00:00,21.78,21.95,21.75,21.91,253300.0,13.8682,13.9764,13.8491,13.951,253300.0
2008-07-17 14:30:00,21.91,21.91,21.68,21.79,388800.0,13.951,13.951,13.8045,13.8746,388800.0
2008-07-17 15:00:00,21.78,21.93,21.77,21.93,431100.0,13.8682,13.9637,13.8618,13.9637,431100.0
2008-07-17 15:30:00,21.93,22.09,21.75,21.92,776300.0,13.9637,14.0656,13.8491,13.9573,776300.0
2008-07-18 09:30:00,21.91,22.45,21.78,22.05,810100.0,13.951,14.2948,13.8682,14.0401,810100.0
2008-07-18 10:00:00,22.05,22.12,21.88,22.12,300700.0,14.0401,14.0847,13.9319,14.0847,300700.0
2008-07-18 10:30:00,22.11,22.3,22.08,22.3,236200.0,14.0783,14.1993,14.0592,14.1993,236200.0
2008-07-18 11:00:00,22.3,22.5,22.25,22.42,260900.0,14.1993,14.3267,14.1675,14.2757,260900.0
2008-07-18 11:30:00,22.43,22.59,22.37,22.45,209300.0,14.2821,14.384,14.2439,14.2948,209300.0
2008-07-18 12:00:00,22.45,22.5,22.13,22.13,343600.0,14.2948,14.3267,14.0911,14.0911,343600.0
2008-07-18 12:30:00,22.14,22.22,22.12,22.13,214000.0,14.0974,14.1484,14.0847,14.0911,214000.0
2008-07-18 13:00:00,22.14,22.23,22.09,22.17,315800.0,14.0974,14.1547,14.0656,14.1165,315800.0
2008-07-18 13:30:00,22.17,22.21,22.06,22.07,281800.0,14.1165,14.142,14.0465,14.0529,281800.0
2008-07-18 14:00:00,22.06,22.2,22.05,22.17,242000.0,14.0465,14.1356,14.0401,14.1165,242000.0
2008-07-18 14:30:00,22.17,22.24,22.1,22.12,201700.0,14.1165,14.1611,14.072,14.0847,201700.0
2008-07-18 15:00:00,22.11,22.27,22.09,22.18,249400.0,14.0783,14.1802,14.0656,14.1229,249400.0
2008-07-18 15:30:00,22.18,22.45,22.17,22.3,511700.0,14.1229,14.2948,14.1165,14.1993,511700.0
2008-07-21 09:30:00,22.1,22.33,22.1,22.23,422200.0,14.072,14.2184,14.072,14.1547,422200.0
2008-07-21 10:00:00,22.24,22.26,22.05,22.06,337300.0,14.1611,14.1738,14.0401,14.0465,337300.0
2008-07-21 10:30:00,22.07,22.15,22.02,22.15,326000.0,14.0529,14.1038,14.021,14.1038,326000.0
2008-07-21 11:00:00,22.15,22.31,22.13,22.24,286200.0,14.1038,14.2057,14.0911,14.1611,286200.0
2008-07-21 11:30:00,22.24,22.24,22.15,22.2,269200.0,14.1611,14.1611,14.1038,14.1356,269200.0
2008-07-21 12:00:00,22.21,22.3,22.19,22.23,156300.0,14.142,14.1993,14.1293,14.1547,156300.0
2008-07-21 12:30:00,22.22,22.36,22.21,22.33,151800.0,14.1484,14.2375,14.142,14.2184,151800.0
2008-07-21 13:00:00,22.33,22.51,22.32,22.48,193900.0,14.2184,14.333,14.212,14.3139,193900.0
2008-07-21 13:30:00,22.48,22.51,22.41,22.47,165000.0,14.3139,14.333,14.2693,14.3076,165000.0
2008-07-21 14:00:00,22.46,22.48,22.33,22.36,133200.0,14.3012,14.3139,14.2184,14.2375,133200.0
2008-07-21 14:30:00,22.35,22.36,22.18,22.18,124200.0,14.2311,14.2375,14.1229,14.1229,124200.0
2008-07-21 15:00:00,22.18,22.23,22.06,22.13,186500.0,14.1229,14.1547,14.0465,14.0911,186500.0
2008-07-21 15:30:00,22.13,22.18,22.09,22.16,573300.0,14.0911,14.1229,14.0656,14.1102,573300.0
2008-07-22 09:30:00,21.99,22.05,21.49,21.85,340400.0,14.0019,14.0401,13.6835,13.9128,340400.0
2008-07-22 10:00:00,21.88,22.06,21.65,21.65,384400.0,13.9319,14.0465,13.7854,13.7854,384400.0
2008-07-22 10:30:00,21.66,21.84,21.6,21.65,275500.0,13.7918,13.9064,13.7536,13.7854,275500.0
2008-07-22 11:00:00,21.65,22.05,21.65,22.0,225600.0,13.7854,14.0401,13.7854,14.0083,225600.0
2008-07-22 11:30:00,22.0,22.05,21.75,21.79,197500.0,14.0083,14.0401,13.8491,13.8746,197500.0
2008-07-22 12:00:00,21.8,22.04,21.79,21.91,133700.0,13.8809,14.0338,13.8746,13.951,133700.0
2008-07-22 12:30:00,21.91,22.08,21.91,22.07,141200.0,13.951,14.0592,13.951,14.0529,141200.0
2008-07-22 13:00:00,22.06,22.09,21.95,22.07,171600.0,14.0465,14.0656,13.9764,14.0529,171600.0
2008-07-22 13:30:00,22.07,22.16,22.05,22.11,155100.0,14.0529,14.1102,14.0401,14.0783,155100.0
2008-07-22 14:00:00,22.13,22.19,22.0,22.17,175200.0,14.0911,14.1293,14.0083,14.1165,175200.0
2008-07-22 14:30:00,22.18,22.32,22.14,22.3,180800.0,14.1229,14.212,14.0974,14.1993,180800.0
2008-07-22 15:00:00,22.3,22.47,22.3,22.47,281400.0,14.1993,14.3076,14.1993,14.3076,281400.0
2008-07-22 15:30:00,22.47,23.09,22.46,23.03,1047000.0,14.3076,14.7023,14.3012,14.6641,1047000.0
2008-07-23 09:30:00,23.14,23.2,22.49,22.69,294000.0,14.7342,14.7724,14.3203,14.4476,294000.0
2008-07-23 10:00:00,22.69,23.07,22.63,22.8,306100.0,14.4476,14.6896,14.4094,14.5177,306100.0
2008-07-23 10:30:00,22.81,23.13,22.75,22.78,262300.0,14.524,14.7278,14.4858,14.5049,262300.0
2008-07-23 11:00:00,22.77,22.94,22.67,22.9,215300.0,14.4986,14.6068,14.4349,14.5813,215300.0
2008-07-23 11:30:00,22.89,22.94,22.6,22.65,157100.0,14.575,14.6068,14.3903,14.4222,157100.0
2008-07-23 12:00:00,22.65,22.85,22.6,22.77,136700.0,14.4222,14.5495,14.3903,14.4986,136700.0
2008-07-23 12:30:00,22.76,22.93,22.69,22.85,133900.0,14.4922,14.6005,14.4476,14.5495,133900.0
2008-07-23 13:00:00,22.86,22.9,22.72,22.83,111100.0,14.5559,14.5813,14.4667,14.5368,111100.0
2008-07-23 13:30:00,22.82,22.99,22.72,22.81,166700.0,14.5304,14.6387,14.4667,14.524,166700.0
2008-07-23 14:00:00,22.81,23.1,22.8,23.1,195000.0,14.524,14.7087,14.5177,14.7087,195000.0
2008-07-23 14:30:00,23.1,23.15,22.94,23.02,191200.0,14.7087,14.7405,14.6068,14.6578,191200.0
2008-07-23 15:00:00,23.02,23.19,22.96,23.11,250200.0,14.6578,14.766,14.6196,14.7151,250200.0
2008-07-23 15:30:00,23.11,23.14,22.96,23.01,488800.0,14.7151,14.7342,14.6196,14.6514,488800.0
2008-07-24 09:30:00,22.94,22.96,22.51,22.69,184000.0,14.6566,14.6693,14.3818,14.4968,184000.0
2008-07-24 10:00:00,22.67,22.71,22.43,22.66,169100.0,14.4841,14.5096,14.3307,14.4777,169100.0
2008-07-24 10:30:00,22.67,22.8,22.58,22.75,136900.0,14.4841,14.5671,14.4266,14.5352,136900.0
2008-07-24 11:00:00,22.75,22.91,22.68,22.71,144000.0,14.5352,14.6374,14.4905,14.5096,144000.0
2008-07-24 11:30:00,22.71,22.84,22.67,22.82,101300.0,14.5096,14.5927,14.4841,14.5799,101300.0
2008-07-24 12:00:00,22.82,22.86,22.6,22.6,77500.0,14.5799,14.6055,14.4393,14.4393,77500.0
2008-07-24 12:30:00,22.61,22.71,22.56,22.61,156300.0,14.4457,14.5096,14.4138,14.4457,156300.0
2008-07-24 13:00:00,22.61,22.65,22.45,22.61,143500.0,14.4457,14.4713,14.3435,14.4457,143500.0
2008-07-24 13:30:00,22.6,22.65,22.53,22.59,102000.0,14.4393,14.4713,14.3946,14.433,102000.0
2008-07-24 14:00:00,22.6,22.63,22.37,22.37,156800.0,14.4393,14.4585,14.2924,14.2924,156800.0
2008-07-24 14:30:00,22.38,22.42,22.19,22.33,228900.0,14.2988,14.3243,14.1774,14.2668,228900.0
2008-07-24 15:00:00,22.32,22.4,22.18,22.24,382800.0,14.2604,14.3116,14.171,14.2093,382800.0
2008-07-24 15:30:00,22.23,22.26,21.98,22.03,683300.0,14.2029,14.2221,14.0432,14.0752,683300.0
2008-07-25 09:30:00,22.09,22.15,21.65,22.04,291200.0,14.1135,14.1518,13.8324,14.0816,291200.0
2008-07-25 10:00:00,22.04,22.27,21.91,21.91,285800.0,14.0816,14.2285,13.9985,13.9985,285800.0
2008-07-25 10:30:00,21.89,22.05,21.84,22.0,176700.0,13.9857,14.0879,13.9538,14.056,176700.0
2008-07-25 11:00:00,22.01,22.02,21.67,21.68,213700.0,14.0624,14.0688,13.8452,13.8515,213700.0
2008-07-25 11:30:00,21.68,21.81,21.68,21.72,205800.0,13.8515,13.9346,13.8515,13.8771,205800.0
2008-07-25 12:00:00,21.71,21.77,21.66,21.75,151700.0,13.8707,13.909,13.8388,13.8963,151700.0
2008-07-25 12:30:00,21.74,21.9,21.7,21.88,225500.0,13.8899,13.9921,13.8643,13.9793,225500.0
2008-07-25 13:00:00,21.87,21.96,21.75,21.83,137800.0,13.9729,14.0304,13.8963,13.9474,137800.0
2008-07-25 13:30:00,21.83,21.92,21.76,21.88,98800.0,13.9474,14.0049,13.9027,13.9793,98800.0
2008-07-25 14:00:00,21.87,22.03,21.87,21.92,171700.0,13.9729,14.0752,13.9729,14.0049,171700.0
2008-07-25 14:30:00,21.92,22.05,21.91,22.02,102300.0,14.0049,14.0879,13.9985,14.0688,102300.0
2008-07-25 15:00:00,22.03,22.04,21.85,21.85,121800.0,14.0752,14.0816,13.9602,13.9602,121800.0
2008-07-25 15:30:00,21.85,22.01,21.78,21.93,225700.0,13.9602,14.0624,13.9154,14.0113,225700.0
2008-07-28 09:30:00,21.8,22.16,21.69,22.05,151800.0,13.9282,14.1582,13.8579,14.0879,151800.0
2008-07-28 10:00:00,22.03,22.18,21.91,21.95,181500.0,14.0752,14.171,13.9985,14.024,181500.0
2008-07-28 10:30:00,21.96,22.0,21.81,21.83,118600.0,14.0304,14.056,13.9346,13.9474,118600.0
2008-07-28 11:00:00,21.83,21.85,21.69,21.76,83600.0,13.9474,13.9602,13.8579,13.9027,83600.0
2008-07-28 11:30:00,21.75,21.96,21.69,21.94,130000.0,13.8963,14.0304,13.8579,14.0177,130000.0
2008-07-28 12:00:00,21.94,22.05,21.89,21.93,142800.0,14.0177,14.0879,13.9857,14.0113,142800.0
2008-07-28 12:30:00,21.92,21.95,21.71,21.73,105200.0,14.0049,14.024,13.8707,13.8835,105200.0
2008-07-28 13:00:00,21.74,21.79,21.7,21.74,81000.0,13.8899,13.9218,13.8643,13.8899,81000.0
2008-07-28 13:30:00,21.75,21.76,21.65,21.65,106500.0,13.8963,13.9027,13.8324,13.8324,106500.0
2008-07-28 14:00:00,21.65,21.74,21.59,21.6,111800.0,13.8324,13.8899,13.794,13.8004,111800.0
2008-07-28 14:30:00,21.6,21.77,21.48,21.49,156600.0,13.8004,13.909,13.7238,13.7302,156600.0
2008-07-28 15:00:00,21.5,21.61,21.5,21.61,134700.0,13.7365,13.8068,13.7365,13.8068,134700.0
2008-07-28 15:30:00,21.61,21.62,21.37,21.44,429200.0,13.8068,13.8132,13.6535,13.6982,429200.0
2008-07-29 09:30:00,21.55,21.73,21.23,21.7,184700.0,13.7685,13.8835,13.564,13.8643,184700.0
2008-07-29 10:00:00,21.71,22.0,21.71,21.86,239600.0,13.8707,14.056,13.8707,13.9665,239600.0
2008-07-29 10:30:00,21.86,21.97,21.81,21.86,135600.0,13.9665,14.0368,13.9346,13.9665,135600.0
2008-07-29 11:00:00,21.85,21.88,21.75,21.79,120500.0,13.9602,13.9793,13.8963,13.9218,120500.0
2008-07-29 11:30:00,21.79,22.01,21.78,21.88,211400.0,13.9218,14.0624,13.9154,13.9793,211400.0
2008-07-29 12:00:00,21.88,21.96,21.8,21.88,184500.0,13.9793,14.0304,13.9282,13.9793,184500.0
2008-07-29 12:30:00,21.89,21.91,21.77,21.88,147800.0,13.9857,13.9985,13.909,13.9793,147800.0
2008-07-29 13:00:00,21.88,21.9,21.8,21.87,95400.0,13.9793,13.9921,13.9282,13.9729,95400.0
2008-07-29 13:30:00,21.88,21.99,21.86,21.98,93700.0,13.9793,14.0496,13.9665,14.0432,93700.0
2008-07-29 14:00:00,21.99,22.04,21.89,22.04,158000.0,14.0496,14.0816,13.9857,14.0816,158000.0
2008-07-29 14:30:00,22.04,22.08,21.89,21.99,167800.0,14.0816,14.1071,13.9857,14.0496,167800.0
2008-07-29 15:00:00,21.98,22.18,21.95,22.12,186000.0,14.0432,14.171,14.024,14.1327,186000.0
2008-07-29 15:30:00,22.12,22.24,22.06,22.14,794000.0,14.1327,14.2093,14.0943,14.1454,794000.0
2008-07-30 09:30:00,22.28,22.98,22.13,22.28,349600.0,14.2349,14.6821,14.1391,14.2349,349600.0
2008-07-30 10:00:00,22.28,22.44,22.26,22.27,244800.0,14.2349,14.3371,14.2221,14.2285,244800.0
2008-07-30 10:30:00,22.28,22.35,22.07,22.16,276500.0,14.2349,14.2796,14.1007,14.1582,276500.0
2008-07-30 11:00:00,22.16,22.23,21.97,22.09,207300.0,14.1582,14.2029,14.0368,14.1135,207300.0
2008-07-30 11:30:00,22.09,22.2,22.01,22.01,184200.0,14.1135,14.1838,14.0624,14.0624,184200.0
2008-07-30 12:00:00,22.02,22.06,21.87,21.99,147900.0,14.0688,14.0943,13.9729,14.0496,147900.0
2008-07-30 12:30:00,21.99,22.01,21.76,21.93,136900.0,14.0496,14.0624,13.9027,14.0113,136900.0
2008-07-30 13:00:00,21.92,21.97,21.76,21.9,167300.0,14.0049,14.0368,13.9027,13.9921,167300.0
2008-07-30 13:30:00,21.91,21.96,21.79,21.81,130500.0,13.9985,14.0304,13.9218,13.9346,130500.0
2008-07-30 14:00:00,21.82,21.95,21.76,21.93,180000.0,13.941,14.024,13.9027,14.0113,180000.0
2008-07-30 14:30:00,21.93,22.09,21.89,22.01,345400.0,14.0113,14.1135,13.9857,14.0624,345400.0
2008-07-30 15:00:00,22.01,22.31,21.94,22.31,410300.0,14.0624,14.2541,14.0177,14.2541,410300.0
2008-07-30 15:30:00,22.31,22.58,22.26,22.44,668300.0,14.2541,14.4266,14.2221,14.3371,668300.0
2008-07-31 09:30:00,23.5,24.88,23.5,24.02,935700.0,15.0144,15.8961,15.0144,15.3466,935700.0
2008-07-31 10:00:00,24.03,24.46,24.0,24.18,1054100.0,15.353,15.6277,15.3338,15.4488,1054100.0
2008-07-31 10:30:00,24.17,24.23,24.04,24.19,667800.0,15.4424,15.4808,15.3594,15.4552,667800.0
2008-07-31 11:00:00,24.19,24.33,24.14,24.25,514500.0,15.4552,15.5447,15.4233,15.4935,514500.0
2008-07-31 11:30:00,24.25,24.31,23.98,24.0,469900.0,15.4935,15.5319,15.321,15.3338,469900.0
2008-07-31 12:00:00,23.99,24.09,23.93,24.0,559200.0,15.3274,15.3913,15.2891,15.3338,559200.0
2008-07-31 12:30:00,24.0,24.21,23.99,24.11,210800.0,15.3338,15.468,15.3274,15.4041,210800.0
2008-07-31 13:00:00,24.11,24.16,24.08,24.11,247200.0,15.4041,15.436,15.3849,15.4041,247200.0
2008-07-31 13:30:00,24.11,24.17,24.1,24.11,253800.0,15.4041,15.4424,15.3977,15.4041,253800.0
2008-07-31 14:00:00,24.11,24.31,24.1,24.26,458500.0,15.4041,15.5319,15.3977,15.4999,458500.0
2008-07-31 14:30:00,24.26,24.42,24.25,24.36,376800.0,15.4999,15.6022,15.4935,15.5638,376800.0
2008-07-31 15:00:00,24.35,24.4,24.1,24.22,560000.0,15.5574,15.5894,15.3977,15.4744,560000.0
2008-07-31 15:30:00,24.21,24.29,24.01,24.18,690600.0,15.468,15.5191,15.3402,15.4488,690600.0
2008-08-01 09:30:00,24.5,24.53,23.62,23.89,439000.0,15.6533,15.6724,15.091,15.2635,439000.0
2008-08-01 10:00:00,23.87,23.99,23.34,23.36,474000.0,15.2508,15.3274,14.9121,14.9249,474000.0
2008-08-01 10:30:00,23.38,23.46,23.21,23.25,357800.0,14.9377,14.9888,14.8291,14.8546,357800.0
2008-08-01 11:00:00,23.25,23.41,23.06,23.36,422100.0,14.8546,14.9569,14.7332,14.9249,422100.0
2008-08-01 11:30:00,23.36,23.57,23.35,23.4,295100.0,14.9249,15.0591,14.9185,14.9505,295100.0
2008-08-01 12:00:00,23.4,23.4,23.22,23.27,274100.0,14.9505,14.9505,14.8355,14.8674,274100.0
2008-08-01 12:30:00,23.28,23.36,23.21,23.3,269000.0,14.8738,14.9249,14.8291,14.8866,269000.0
2008-08-01 13:00:00,23.29,23.54,23.29,23.51,176900.0,14.8802,15.0399,14.8802,15.0207,176900.0
2008-08-01 13:30:00,23.5,23.57,23.41,23.49,211700.0,15.0144,15.0591,14.9569,15.008,211700.0
2008-08-01 14:00:00,23.49,23.53,23.28,23.33,287900.0,15.008,15.0335,14.8738,14.9057,287900.0
2008-08-01 14:30:00,23.32,23.41,23.24,23.36,191800.0,14.8994,14.9569,14.8482,14.9249,191800.0
2008-08-01 15:00:00,23.37,23.43,23.23,23.35,353100.0,14.9313,14.9696,14.8419,14.9185,353100.0
2008-08-01 15:30:00,23.34,23.53,23.32,23.4,634200.0,14.9121,15.0335,14.8994,14.9505,634200.0
2008-08-04 09:30:00,23.33,23.44,23.08,23.2,195300.0,14.9057,14.976,14.746,14.8227,195300.0
2008-08-04 10:00:00,23.21,23.26,22.93,22.94,209300.0,14.8291,14.861,14.6502,14.6566,209300.0
2008-08-04 10:30:00,22.93,23.05,22.91,23.0,183400.0,14.6502,14.7268,14.6374,14.6949,183400.0
2008-08-04 11:00:00,22.99,23.16,22.97,23.13,241300.0,14.6885,14.7971,14.6757,14.778,241300.0
2008-08-04 11:30:00,23.14,23.33,23.13,23.22,398400.0,14.7844,14.9057,14.778,14.8355,398400.0
2008-08-04 12:00:00,23.21,23.37,23.17,23.29,153800.0,14.8291,14.9313,14.8035,14.8802,153800.0
2008-08-04 12:30:00,23.28,23.32,23.08,23.08,183700.0,14.8738,14.8994,14.746,14.746,183700.0
2008-08-04 13:00:00,23.08,23.21,23.05,23.13,223700.0,14.746,14.8291,14.7268,14.778,223700.0
2008-08-04 13:30:00,23.12,23.24,23.11,23.2,225900.0,14.7716,14.8482,14.7652,14.8227,225900.0
2008-08-04 14:00:00,23.19,23.26,23.15,23.21,232900.0,14.8163,14.861,14.7907,14.8291,232900.0
2008-08-04 14:30:00,23.22,23.28,23.19,23.22,284400.0,14.8355,14.8738,14.8163,14.8355,284400.0
2008-08-04 15:00:00,23.22,23.24,23.11,23.12,214000.0,14.8355,14.8482,14.7652,14.7716,214000.0
2008-08-04 15:30:00,23.11,23.19,23.0,23.02,456800.0,14.7652,14.8163,14.6949,14.7077,456800.0
2008-08-05 09:30:00,23.54,23.54,23.2,23.21,208900.0,15.0399,15.0399,14.8227,14.8291,208900.0
2008-08-05 10:00:00,23.2,23.33,23.16,23.16,316300.0,14.8227,14.9057,14.7971,14.7971,316300.0
2008-08-05 10:30:00,23.17,23.37,23.15,23.31,222800.0,14.8035,14.9313,14.7907,14.893,222800.0
2008-08-05 11:00:00,23.32,23.54,23.32,23.53,291200.0,14.8994,15.0399,14.8994,15.0335,291200.0
2008-08-05 11:30:00,23.53,23.55,23.48,23.5,270600.0,15.0335,15.0463,15.0016,15.0144,270600.0
2008-08-05 12:00:00,23.49,23.63,23.38,23.61,179200.0,15.008,15.0974,14.9377,15.0846,179200.0
2008-08-05 12:30:00,23.62,23.64,23.57,23.64,121600.0,15.091,15.1038,15.0591,15.1038,121600.0
2008-08-05 13:00:00,23.63,23.67,23.59,23.66,158900.0,15.0974,15.123,15.0719,15.1166,158900.0
2008-08-05 13:30:00,23.66,23.71,23.62,23.64,137800.0,15.1166,15.1485,15.091,15.1038,137800.0
2008-08-05 14:00:00,23.63,23.79,23.54,23.71,396400.0,15.0974,15.1996,15.0399,15.1485,396400.0
2008-08-05 14:30:00,23.7,23.78,23.61,23.74,499300.0,15.1421,15.1933,15.0846,15.1677,499300.0
2008-08-05 15:00:00,23.74,23.88,23.7,23.88,275600.0,15.1677,15.2571,15.1421,15.2571,275600.0
2008-08-05 15:30:00,23.88,24.03,23.86,23.98,451100.0,15.2571,15.353,15.2444,15.321,451100.0
2008-08-06 09:30:00,23.99,23.99,23.54,23.72,185900.0,15.3274,15.3274,15.0399,15.1549,185900.0
2008-08-06 10:00:00,23.71,23.75,23.59,23.59,226100.0,15.1485,15.1741,15.0719,15.0719,226100.0
2008-08-06 10:30:00,23.58,23.69,23.51,23.57,226000.0,15.0655,15.1358,15.0207,15.0591,226000.0
2008-08-06 11:00:00,23.57,23.71,23.53,23.69,180900.0,15.0591,15.1485,15.0335,15.1358,180900.0
2008-08-06 11:30:00,23.68,23.68,23.51,23.55,149400.0,15.1294,15.1294,15.0207,15.0463,149400.0
2008-08-06 12:00:00,23.54,23.55,23.44,23.51,139800.0,15.0399,15.0463,14.976,15.0207,139800.0
2008-08-06 12:30:00,23.52,23.54,23.42,23.46,97000.0,15.0271,15.0399,14.9632,14.9888,97000.0
2008-08-06 13:00:00,23.46,23.51,23.38,23.49,94200.0,14.9888,15.0207,14.9377,15.008,94200.0
2008-08-06 13:30:00,23.49,23.58,23.49,23.54,145300.0,15.008,15.0655,15.008,15.0399,145300.0
2008-08-06 14:00:00,23.56,23.57,23.49,23.5,152900.0,15.0527,15.0591,15.008,15.0144,152900.0
2008-08-06 14:30:00,23.49,23.69,23.49,23.59,187200.0,15.008,15.1358,15.008,15.0719,187200.0
2008-08-06 15:00:00,23.6,23.61,23.52,23.53,225300.0,15.0782,15.0846,15.0271,15.0335,225300.0
2008-08-06 15:30:00,23.54,23.67,23.5,23.6,278300.0,15.0399,15.123,15.0144,15.0782,278300.0
2008-08-07 09:30:00,23.24,23.41,23.05,23.41,194200.0,14.8482,14.9569,14.7268,14.9569,194200.0
2008-08-07 10:00:00,23.42,23.64,23.4,23.56,225800.0,14.9632,15.1038,14.9505,15.0527,225800.0
2008-08-07 10:30:00,23.55,23.59,23.39,23.46,229900.0,15.0463,15.0719,14.9441,14.9888,229900.0
2008-08-07 11:00:00,23.47,23.53,23.39,23.46,239600.0,14.9952,15.0335,14.9441,14.9888,239600.0
2008-08-07 11:30:00,23.47,23.49,23.4,23.41,140300.0,14.9952,15.008,14.9505,14.9569,140300.0
2008-08-07 12:00:00,23.41,23.5,23.35,23.48,135700.0,14.9569,15.0144,14.9185,15.0016,135700.0
2008-08-07 12:30:00,23.48,23.66,23.46,23.65,183700.0,15.0016,15.1166,14.9888,15.1102,183700.0
2008-08-07 13:00:00,23.64,23.65,23.54,23.6,143800.0,15.1038,15.1102,15.0399,15.0782,143800.0
2008-08-07 13:30:00,23.59,23.67,23.56,23.56,188000.0,15.0719,15.123,15.0527,15.0527,188000.0
2008-08-07 14:00:00,23.56,23.58,23.4,23.41,262400.0,15.0527,15.0655,14.9505,14.9569,262400.0
2008-08-07 14:30:00,23.41,23.44,23.19,23.19,262200.0,14.9569,14.976,14.8163,14.8163,262200.0
2008-08-07 15:00:00,23.19,23.29,23.16,23.29,306000.0,14.8163,14.8802,14.7971,14.8802,306000.0
2008-08-07 15:30:00,23.29,23.3,23.07,23.26,565300.0,14.8802,14.8866,14.7396,14.861,565300.0
2008-08-08 09:30:00,23.42,23.66,23.14,23.63,221400.0,14.9632,15.1166,14.7844,15.0974,221400.0
2008-08-08 10:00:00,23.62,24.01,23.6,24.0,399900.0,15.091,15.3402,15.0782,15.3338,399900.0
2008-08-08 10:30:00,23.99,24.17,23.9,24.06,253900.0,15.3274,15.4424,15.2699,15.3721,253900.0
2008-08-08 11:00:00,24.06,24.15,23.99,24.0,364000.0,15.3721,15.4296,15.3274,15.3338,364000.0
2008-08-08 11:30:00,24.0,24.04,23.92,23.97,166700.0,15.3338,15.3594,15.2827,15.3146,166700.0
2008-08-08 12:00:00,23.97,24.12,23.9,24.08,152700.0,15.3146,15.4105,15.2699,15.3849,152700.0
2008-08-08 12:30:00,24.08,24.11,23.98,23.99,98200.0,15.3849,15.4041,15.321,15.3274,98200.0
2008-08-08 13:00:00,23.99,24.16,23.96,24.14,158900.0,15.3274,15.436,15.3083,15.4233,158900.0
2008-08-08 13:30:00,24.14,24.21,24.1,24.15,163200.0,15.4233,15.468,15.3977,15.4296,163200.0
2008-08-08 14:00:00,24.14,24.31,24.11,24.3,179400.0,15.4233,15.5319,15.4041,15.5255,179400.0
2008-08-08 14:30:00,24.31,24.36,24.26,24.27,222300.0,15.5319,15.5638,15.4999,15.5063,222300.0
2008-08-08 15:00:00,24.28,24.36,24.21,24.22,275900.0,15.5127,15.5638,15.468,15.4744,275900.0
2008-08-08 15:30:00,24.23,24.31,24.16,24.18,624400.0,15.4808,15.5319,15.436,15.4488,624400.0
2008-08-11 09:30:00,23.97,24.29,23.29,24.24,136400.0,15.3146,15.5191,14.8802,15.4872,136400.0
2008-08-11 10:00:00,24.25,24.38,24.21,24.29,186600.0,15.4935,15.5766,15.468,15.5191,186600.0
2008-08-11 10:30:00,24.28,24.4,24.22,24.4,183000.0,15.5127,15.5894,15.4744,15.5894,183000.0
2008-08-11 11:00:00,24.4,24.54,24.4,24.53,181000.0,15.5894,15.6788,15.5894,15.6724,181000.0
2008-08-11 11:30:00,24.53,24.66,24.53,24.62,200900.0,15.6724,15.7555,15.6724,15.7299,200900.0
2008-08-11 12:00:00,24.62,24.69,24.56,24.68,128700.0,15.7299,15.7747,15.6916,15.7683,128700.0
2008-08-11 12:30:00,24.69,24.76,24.61,24.68,114200.0,15.7747,15.8194,15.7235,15.7683,114200.0
2008-08-11 13:00:00,24.69,24.8,24.65,24.8,122300.0,15.7747,15.8449,15.7491,15.8449,122300.0
2008-08-11 13:30:00,24.8,24.91,24.76,24.76,223100.0,15.8449,15.9152,15.8194,15.8194,223100.0
2008-08-11 14:00:00,24.75,24.79,24.59,24.65,260000.0,15.813,15.8386,15.7108,15.7491,260000.0
2008-08-11 14:30:00,24.64,24.67,24.41,24.51,346400.0,15.7427,15.7619,15.5958,15.6597,346400.0
2008-08-11 15:00:00,24.52,24.62,24.45,24.47,236300.0,15.666,15.7299,15.6213,15.6341,236300.0
2008-08-11 15:30:00,24.47,24.61,24.39,24.61,532400.0,15.6341,15.7235,15.583,15.7235,532400.0
2008-08-12 09:30:00,24.32,24.45,24.03,24.36,257800.0,15.5383,15.6213,15.353,15.5638,257800.0
2008-08-12 10:00:00,24.37,24.41,24.2,24.21,192100.0,15.5702,15.5958,15.4616,15.468,192100.0
2008-08-12 10:30:00,24.21,24.36,24.19,24.34,124500.0,15.468,15.5638,15.4552,15.551,124500.0
2008-08-12 11:00:00,24.34,24.5,24.32,24.45,157800.0,15.551,15.6533,15.5383,15.6213,157800.0
2008-08-12 11:30:00,24.45,24.46,24.34,24.35,146300.0,15.6213,15.6277,15.551,15.5574,146300.0
2008-08-12 12:00:00,24.35,24.46,24.28,24.42,140900.0,15.5574,15.6277,15.5127,15.6022,140900.0
2008-08-12 12:30:00,24.42,24.51,24.38,24.51,186700.0,15.6022,15.6597,15.5766,15.6597,186700.0
2008-08-12 13:00:00,24.51,24.54,24.32,24.36,140600.0,15.6597,15.6788,15.5383,15.5638,140600.0
2008-08-12 13:30:00,24.35,24.37,24.28,24.28,132800.0,15.5574,15.5702,15.5127,15.5127,132800.0
2008-08-12 14:00:00,24.28,24.35,24.23,24.32,146300.0,15.5127,15.5574,15.4808,15.5383,146300.0
2008-08-12 14:30:00,24.32,24.32,24.15,24.15,198400.0,15.5383,15.5383,15.4296,15.4296,198400.0
2008-08-12 15:00:00,24.16,24.26,24.1,24.21,420300.0,15.436,15.4999,15.3977,15.468,420300.0
2008-08-12 15:30:00,24.21,24.34,24.08,24.28,743700.0,15.468,15.551,15.3849,15.5127,743700.0
2008-08-13 09:30:00,24.08,24.1,23.73,23.86,295600.0,15.3849,15.3977,15.1613,15.2444,295600.0
2008-08-13 10:00:00,23.86,23.93,23.74,23.87,224200.0,15.2444,15.2891,15.1677,15.2508,224200.0
2008-08-13 10:30:00,23.86,23.88,23.72,23.85,249400.0,15.2444,15.2571,15.1549,15.238,249400.0
2008-08-13 11:00:00,23.86,23.87,23.74,23.81,191200.0,15.2444,15.2508,15.1677,15.2124,191200.0
2008-08-13 11:30:00,23.8,23.8,23.57,23.63,139200.0,15.206,15.206,15.0591,15.0974,139200.0
2008-08-13 12:00:00,23.62,23.69,23.51,23.66,143900.0,15.091,15.1358,15.0207,15.1166,143900.0
2008-08-13 12:30:00,23.65,23.83,23.65,23.82,160800.0,15.1102,15.2252,15.1102,15.2188,160800.0
2008-08-13 13:00:00,23.81,23.9,23.65,23.85,171400.0,15.2124,15.2699,15.1102,15.238,171400.0
2008-08-13 13:30:00,23.85,23.99,23.77,23.92,142200.0,15.238,15.3274,15.1869,15.2827,142200.0
2008-08-13 14:00:00,23.91,24.0,23.89,23.95,211100.0,15.2763,15.3338,15.2635,15.3019,211100.0
2008-08-13 14:30:00,23.95,24.18,23.88,24.13,207800.0,15.3019,15.4488,15.2571,15.4169,207800.0
2008-08-13 15:00:00,24.12,24.18,24.02,24.1,231400.0,15.4105,15.4488,15.3466,15.3977,231400.0
2008-08-13 15:30:00,24.11,24.11,23.75,23.95,586000.0,15.4041,15.4041,15.1741,15.3019,586000.0
2008-08-14 09:30:00,23.65,23.95,23.55,23.93,210500.0,15.1102,15.3019,15.0463,15.2891,210500.0
2008-08-14 10:00:00,23.93,24.11,23.93,24.11,171800.0,15.2891,15.4041,15.2891,15.4041,171800.0
2008-08-14 10:30:00,24.11,24.26,24.04,24.12,208300.0,15.4041,15.4999,15.3594,15.4105,208300.0
2008-08-14 11:00:00,24.13,24.26,24.09,24.22,167000.0,15.4169,15.4999,15.3913,15.4744,167000.0
2008-08-14 11:30:00,24.23,24.27,24.2,24.23,113500.0,15.4808,15.5063,15.4616,15.4808,113500.0
2008-08-14 12:00:00,24.23,24.43,24.23,24.34,159500.0,15.4808,15.6085,15.4808,15.551,159500.0
2008-08-14 12:30:00,24.33,24.57,24.31,24.44,149700.0,15.5447,15.698,15.5319,15.6149,149700.0
2008-08-14 13:00:00,24.44,24.5,24.41,24.42,94500.0,15.6149,15.6533,15.5958,15.6022,94500.0
2008-08-14 13:30:00,24.41,24.41,24.31,24.37,92400.0,15.5958,15.5958,15.5319,15.5702,92400.0
2008-08-14 14:00:00,24.37,24.43,24.31,24.33,135500.0,15.5702,15.6085,15.5319,15.5447,135500.0
2008-08-14 14:30:00,24.33,24.34,24.15,24.2,123600.0,15.5447,15.551,15.4296,15.4616,123600.0
2008-08-14 15:00:00,24.19,24.29,24.13,24.16,141800.0,15.4552,15.5191,15.4169,15.436,141800.0
2008-08-14 15:30:00,24.16,24.39,24.16,24.37,448000.0,15.436,15.583,15.436,15.5702,448000.0
2008-08-15 09:30:00,24.38,24.99,24.26,24.74,453000.0,15.5766,15.9663,15.4999,15.8066,453000.0
2008-08-15 10:00:00,24.74,24.75,24.43,24.65,181000.0,15.8066,15.813,15.6085,15.7491,181000.0
2008-08-15 10:30:00,24.66,24.87,24.65,24.86,167400.0,15.7555,15.8897,15.7491,15.8833,167400.0
2008-08-15 11:00:00,24.85,24.85,24.76,24.81,143000.0,15.8769,15.8769,15.8194,15.8513,143000.0
2008-08-15 11:30:00,24.82,24.84,24.63,24.7,138900.0,15.8577,15.8705,15.7363,15.781,138900.0
2008-08-15 12:00:00,24.71,24.73,24.59,24.66,127900.0,15.7874,15.8002,15.7108,15.7555,127900.0
2008-08-15 12:30:00,24.65,24.81,24.65,24.72,137500.0,15.7491,15.8513,15.7491,15.7938,137500.0
2008-08-15 13:00:00,24.72,24.81,24.72,24.79,90900.0,15.7938,15.8513,15.7938,15.8386,90900.0
2008-08-15 13:30:00,24.79,24.82,24.73,24.76,63800.0,15.8386,15.8577,15.8002,15.8194,63800.0
2008-08-15 14:00:00,24.76,24.78,24.55,24.57,196300.0,15.8194,15.8322,15.6852,15.698,196300.0
2008-08-15 14:30:00,24.57,24.62,24.55,24.62,160000.0,15.698,15.7299,15.6852,15.7299,160000.0
2008-08-15 15:00:00,24.61,24.7,24.61,24.7,145100.0,15.7235,15.781,15.7235,15.781,145100.0
2008-08-15 15:30:00,24.7,24.78,24.62,24.75,320600.0,15.781,15.8322,15.7299,15.813,320600.0
2008-08-18 09:30:00,24.79,24.81,24.38,24.54,181400.0,15.8386,15.8513,15.5766,15.6788,181400.0
2008-08-18 10:00:00,24.53,24.73,24.52,24.73,162600.0,15.6724,15.8002,15.666,15.8002,162600.0
2008-08-18 10:30:00,24.73,24.85,24.7,24.76,230600.0,15.8002,15.8769,15.781,15.8194,230600.0
2008-08-18 11:00:00,24.77,24.78,24.64,24.7,144800.0,15.8258,15.8322,15.7427,15.781,144800.0
2008-08-18 11:30:00,24.69,24.7,24.47,24.48,73500.0,15.7747,15.781,15.6341,15.6405,73500.0
2008-08-18 12:00:00,24.48,24.55,24.37,24.55,130200.0,15.6405,15.6852,15.5702,15.6852,130200.0
2008-08-18 12:30:00,24.54,24.55,24.31,24.33,99200.0,15.6788,15.6852,15.5319,15.5447,99200.0
2008-08-18 13:00:00,24.33,24.39,24.28,24.36,87500.0,15.5447,15.583,15.5127,15.5638,87500.0
2008-08-18 13:30:00,24.37,24.4,24.27,24.27,77400.0,15.5702,15.5894,15.5063,15.5063,77400.0
2008-08-18 14:00:00,24.27,24.3,24.13,24.17,122500.0,15.5063,15.5255,15.4169,15.4424,122500.0
2008-08-18 14:30:00,24.18,24.75,24.1,24.2,118200.0,15.4488,15.813,15.3977,15.4616,118200.0
2008-08-18 15:00:00,24.2,24.26,24.05,24.23,202900.0,15.4616,15.4999,15.3658,15.4808,202900.0
2008-08-18 15:30:00,24.23,24.75,24.06,24.22,649500.0,15.4808,15.813,15.3721,15.4744,649500.0
2008-08-19 09:30:00,24.0,24.2,23.67,23.92,141200.0,15.3338,15.4616,15.123,15.2827,141200.0
2008-08-19 10:00:00,23.9,24.03,23.86,23.95,108000.0,15.2699,15.353,15.2444,15.3019,108000.0
2008-08-19 10:30:00,23.96,24.14,23.95,24.12,138700.0,15.3083,15.4233,15.3019,15.4105,138700.0
2008-08-19 11:00:00,24.12,24.12,23.83,23.89,138400.0,15.4105,15.4105,15.2252,15.2635,138400.0
2008-08-19 11:30:00,23.88,23.9,23.77,23.79,110000.0,15.2571,15.2699,15.1869,15.1996,110000.0
2008-08-19 12:00:00,23.78,23.83,23.64,23.74,145600.0,15.1933,15.2252,15.1038,15.1677,145600.0
2008-08-19 12:30:00,23.75,23.86,23.72,23.81,95500.0,15.1741,15.2444,15.1549,15.2124,95500.0
2008-08-19 13:00:00,23.82,23.96,23.79,23.93,176400.0,15.2188,15.3083,15.1996,15.2891,176400.0
2008-08-19 13:30:00,23.93,24.09,23.93,23.96,177800.0,15.2891,15.3913,15.2891,15.3083,177800.0
2008-08-19 14:00:00,23.97,24.04,23.93,23.97,180600.0,15.3146,15.3594,15.2891,15.3146,180600.0
2008-08-19 14:30:00,23.97,24.1,23.94,24.07,241400.0,15.3146,15.3977,15.2955,15.3785,241400.0
2008-08-19 15:00:00,24.08,24.12,23.92,24.03,200200.0,15.3849,15.4105,15.2827,15.353,200200.0
2008-08-19 15:30:00,24.04,24.04,23.91,23.99,431700.0,15.3594,15.3594,15.2763,15.3274,431700.0
2008-08-20 09:30:00,23.89,24.09,23.61,23.73,173100.0,15.2635,15.3913,15.0846,15.1613,173100.0
2008-08-20 10:00:00,23.72,23.97,23.58,23.82,160200.0,15.1549,15.3146,15.0655,15.2188,160200.0
2008-08-20 10:30:00,23.81,24.1,23.77,24.05,258400.0,15.2124,15.3977,15.1869,15.3658,258400.0
2008-08-20 11:00:00,24.06,24.07,23.9,23.99,182300.0,15.3721,15.3785,15.2699,15.3274,182300.0
2008-08-20 11:30:00,23.99,23.99,23.83,23.91,95500.0,15.3274,15.3274,15.2252,15.2763,95500.0
2008-08-20 12:00:00,23.92,23.94,23.67,23.78,138000.0,15.2827,15.2955,15.123,15.1933,138000.0
2008-08-20 12:30:00,23.79,23.86,23.73,23.77,133000.0,15.1996,15.2444,15.1613,15.1869,133000.0
2008-08-20 13:00:00,23.77,23.91,23.77,23.89,132600.0,15.1869,15.2763,15.1869,15.2635,132600.0
2008-08-20 13:30:00,23.89,23.95,23.86,23.9,108400.0,15.2635,15.3019,15.2444,15.2699,108400.0
2008-08-20 14:00:00,23.89,23.89,23.62,23.65,151000.0,15.2635,15.2635,15.091,15.1102,151000.0
2008-08-20 14:30:00,23.65,23.85,23.62,23.84,146400.0,15.1102,15.238,15.091,15.2316,146400.0
2008-08-20 15:00:00,23.84,23.91,23.78,23.88,207200.0,15.2316,15.2763,15.1933,15.2571,207200.0
2008-08-20 15:30:00,23.87,24.22,23.81,24.19,423600.0,15.2508,15.4744,15.2124,15.4552,423600.0
2008-08-21 09:30:00,23.93,24.07,23.63,24.04,100100.0,15.2891,15.3785,15.0974,15.3594,100100.0
2008-08-21 10:00:00,24.04,24.14,23.93,24.03,124400.0,15.3594,15.4233,15.2891,15.353,124400.0
2008-08-21 10:30:00,24.05,24.05,23.84,23.96,114100.0,15.3658,15.3658,15.2316,15.3083,114100.0
2008-08-21 11:00:00,23.97,24.01,23.86,23.97,108900.0,15.3146,15.3402,15.2444,15.3146,108900.0
2008-08-21 11:30:00,23.99,24.08,23.9,23.99,130000.0,15.3274,15.3849,15.2699,15.3274,130000.0
2008-08-21 12:00:00,24.0,24.08,23.93,23.95,120200.0,15.3338,15.3849,15.2891,15.3019,120200.0
2008-08-21 12:30:00,23.95,24.02,23.93,24.01,57400.0,15.3019,15.3466,15.2891,15.3402,57400.0
2008-08-21 13:00:00,24.01,24.15,24.01,24.05,118800.0,15.3402,15.4296,15.3402,15.3658,118800.0
2008-08-21 13:30:00,24.06,24.15,24.02,24.08,137600.0,15.3721,15.4296,15.3466,15.3849,137600.0
2008-08-21 14:00:00,24.07,24.2,24.05,24.11,97400.0,15.3785,15.4616,15.3658,15.4041,97400.0
2008-08-21 14:30:00,24.12,24.26,24.12,24.14,113500.0,15.4105,15.4999,15.4105,15.4233,113500.0
2008-08-21 15:00:00,24.15,24.22,24.12,24.13,152700.0,15.4296,15.4744,15.4105,15.4169,152700.0
2008-08-21 15:30:00,24.12,24.21,24.04,24.07,262300.0,15.4105,15.468,15.3594,15.3785,262300.0
2008-08-22 09:30:00,24.18,24.83,24.18,24.49,240200.0,15.4488,15.8641,15.4488,15.6469,240200.0
2008-08-22 10:00:00,24.49,24.71,24.44,24.66,209000.0,15.6469,15.7874,15.6149,15.7555,209000.0
2008-08-22 10:30:00,24.66,24.68,24.61,24.64,126400.0,15.7555,15.7683,15.7235,15.7427,126400.0
2008-08-22 11:00:00,24.65,24.67,24.55,24.65,126000.0,15.7491,15.7619,15.6852,15.7491,126000.0
2008-08-22 11:30:00,24.66,24.66,24.5,24.53,154100.0,15.7555,15.7555,15.6533,15.6724,154100.0
2008-08-22 12:00:00,24.53,24.54,24.44,24.51,116000.0,15.6724,15.6788,15.6149,15.6597,116000.0
2008-08-22 12:30:00,24.5,24.58,24.48,24.58,152300.0,15.6533,15.7044,15.6405,15.7044,152300.0
2008-08-22 13:00:00,24.57,24.61,24.54,24.57,284400.0,15.698,15.7235,15.6788,15.698,284400.0
2008-08-22 13:30:00,24.57,24.58,24.46,24.5,209000.0,15.698,15.7044,15.6277,15.6533,209000.0
2008-08-22 14:00:00,24.5,24.61,24.44,24.51,177600.0,15.6533,15.7235,15.6149,15.6597,177600.0
2008-08-22 14:30:00,24.5,24.51,24.45,24.47,165200.0,15.6533,15.6597,15.6213,15.6341,165200.0
2008-08-22 15:00:00,24.48,24.5,24.43,24.45,242500.0,15.6405,15.6533,15.6085,15.6213,242500.0
2008-08-22 15:30:00,24.46,24.49,24.41,24.47,812500.0,15.6277,15.6469,15.5958,15.6341,812500.0
2008-08-25 09:30:00,24.39,24.47,23.78,24.36,222200.0,15.583,15.6341,15.1933,15.5638,222200.0
2008-08-25 10:00:00,24.37,24.54,24.32,24.5,283800.0,15.5702,15.6788,15.5383,15.6533,283800.0
2008-08-25 10:30:00,24.5,24.54,24.47,24.53,203100.0,15.6533,15.6788,15.6341,15.6724,203100.0
2008-08-25 11:00:00,24.52,24.53,24.36,24.37,172300.0,15.666,15.6724,15.5638,15.5702,172300.0
2008-08-25 11:30:00,24.37,24.39,24.19,24.24,132900.0,15.5702,15.583,15.4552,15.4872,132900.0
2008-08-25 12:00:00,24.23,24.28,24.17,24.24,159600.0,15.4808,15.5127,15.4424,15.4872,159600.0
2008-08-25 12:30:00,24.24,24.27,24.17,24.19,209200.0,15.4872,15.5063,15.4424,15.4552,209200.0
2008-08-25 13:00:00,24.19,24.24,24.16,24.22,126800.0,15.4552,15.4872,15.436,15.4744,126800.0
2008-08-25 13:30:00,24.22,24.24,24.19,24.2,146900.0,15.4744,15.4872,15.4552,15.4616,146900.0
2008-08-25 14:00:00,24.2,24.21,24.15,24.16,152200.0,15.4616,15.468,15.4296,15.436,152200.0
2008-08-25 14:30:00,24.16,24.18,24.06,24.09,214400.0,15.436,15.4488,15.3721,15.3913,214400.0
2008-08-25 15:00:00,24.09,24.14,24.05,24.13,201500.0,15.3913,15.4233,15.3658,15.4169,201500.0
2008-08-25 15:30:00,24.14,24.2,24.08,24.15,429100.0,15.4233,15.4616,15.3849,15.4296,429100.0
2008-08-26 09:30:00,24.12,24.17,23.86,24.15,172900.0,15.4105,15.4424,15.2444,15.4296,172900.0
2008-08-26 10:00:00,24.15,24.24,24.11,24.17,124500.0,15.4296,15.4872,15.4041,15.4424,124500.0
2008-08-26 10:30:00,24.17,24.3,24.13,24.15,119700.0,15.4424,15.5255,15.4169,15.4296,119700.0
2008-08-26 11:00:00,24.17,24.23,24.11,24.2,87900.0,15.4424,15.4808,15.4041,15.4616,87900.0
2008-08-26 11:30:00,24.21,24.32,24.12,24.29,134400.0,15.468,15.5383,15.4105,15.5191,134400.0
2008-08-26 12:00:00,24.29,24.3,24.2,24.23,98600.0,15.5191,15.5255,15.4616,15.4808,98600.0
2008-08-26 12:30:00,24.24,24.32,24.2,24.21,94900.0,15.4872,15.5383,15.4616,15.468,94900.0
2008-08-26 13:00:00,24.21,24.26,24.18,24.22,140100.0,15.468,15.4999,15.4488,15.4744,140100.0
2008-08-26 13:30:00,24.23,24.25,24.17,24.22,82800.0,15.4808,15.4935,15.4424,15.4744,82800.0
2008-08-26 14:00:00,24.22,24.22,24.0,24.01,194000.0,15.4744,15.4744,15.3338,15.3402,194000.0
2008-08-26 14:30:00,24.0,24.1,23.96,24.1,216600.0,15.3338,15.3977,15.3083,15.3977,216600.0
2008-08-26 15:00:00,24.09,24.2,24.04,24.19,145100.0,15.3913,15.4616,15.3594,15.4552,145100.0
2008-08-26 15:30:00,24.18,24.32,24.18,24.3,289600.0,15.4488,15.5383,15.4488,15.5255,289600.0
2008-08-27 09:30:00,24.27,24.38,24.16,24.26,90800.0,15.5063,15.5766,15.436,15.4999,90800.0
2008-08-27 10:00:00,24.26,24.41,24.25,24.38,128300.0,15.4999,15.5958,15.4935,15.5766,128300.0
2008-08-27 10:30:00,24.39,24.5,24.39,24.44,133600.0,15.583,15.6533,15.583,15.6149,133600.0
2008-08-27 11:00:00,24.44,24.5,24.41,24.45,86300.0,15.6149,15.6533,15.5958,15.6213,86300.0
2008-08-27 11:30:00,24.44,24.5,24.41,24.49,113000.0,15.6149,15.6533,15.5958,15.6469,113000.0
2008-08-27 12:00:00,24.49,24.59,24.46,24.51,169800.0,15.6469,15.7108,15.6277,15.6597,169800.0
2008-08-27 12:30:00,24.52,24.56,24.48,24.53,100500.0,15.666,15.6916,15.6405,15.6724,100500.0
2008-08-27 13:00:00,24.53,24.55,24.43,24.45,91400.0,15.6724,15.6852,15.6085,15.6213,91400.0
2008-08-27 13:30:00,24.45,24.48,24.42,24.44,160900.0,15.6213,15.6405,15.6022,15.6149,160900.0
2008-08-27 14:00:00,24.45,24.56,24.41,24.52,145500.0,15.6213,15.6916,15.5958,15.666,145500.0
2008-08-27 14:30:00,24.52,24.61,24.52,24.54,137300.0,15.666,15.7235,15.666,15.6788,137300.0
2008-08-27 15:00:00,24.53,24.59,24.41,24.42,147000.0,15.6724,15.7108,15.5958,15.6022,147000.0
2008-08-27 15:30:00,24.43,24.52,24.4,24.5,363200.0,15.6085,15.666,15.5894,15.6533,363200.0
2008-08-28 09:30:00,24.9,25.3,24.74,24.9,335800.0,15.9088,16.1644,15.8066,15.9088,335800.0
2008-08-28 10:00:00,24.9,24.96,24.83,24.93,244500.0,15.9088,15.9472,15.8641,15.928,244500.0
2008-08-28 10:30:00,24.94,25.11,24.93,25.07,315300.0,15.9344,16.043,15.928,16.0174,315300.0
2008-08-28 11:00:00,25.07,25.19,25.05,25.14,441800.0,16.0174,16.0941,16.0047,16.0622,441800.0
2008-08-28 11:30:00,25.14,25.19,25.08,25.18,255800.0,16.0622,16.0941,16.0238,16.0877,255800.0
2008-08-28 12:00:00,25.19,25.27,25.11,25.26,203800.0,16.0941,16.1452,16.043,16.1388,203800.0
2008-08-28 12:30:00,25.26,25.33,25.25,25.3,227300.0,16.1388,16.1836,16.1324,16.1644,227300.0
2008-08-28 13:00:00,25.3,25.3,25.11,25.25,185500.0,16.1644,16.1644,16.043,16.1324,185500.0
2008-08-28 13:30:00,25.25,25.25,25.2,25.24,105000.0,16.1324,16.1324,16.1005,16.1261,105000.0
2008-08-28 14:00:00,25.24,25.26,25.16,25.24,245700.0,16.1261,16.1388,16.0749,16.1261,245700.0
2008-08-28 14:30:00,25.25,25.25,25.23,25.23,197000.0,16.1324,16.1324,16.1197,16.1197,197000.0
2008-08-28 15:00:00,25.24,25.26,25.22,25.26,264600.0,16.1261,16.1388,16.1133,16.1388,264600.0
2008-08-28 15:30:00,25.26,25.36,25.22,25.29,742900.0,16.1388,16.2027,16.1133,16.158,742900.0
2008-08-29 09:30:00,25.16,25.73,25.05,25.59,320200.0,16.0749,16.4391,16.0047,16.3497,320200.0
2008-08-29 10:00:00,25.59,25.64,25.36,25.43,238300.0,16.3497,16.3816,16.2027,16.2475,238300.0
2008-08-29 10:30:00,25.42,25.5,25.34,25.48,163700.0,16.2411,16.2922,16.19,16.2794,163700.0
2008-08-29 11:00:00,25.48,25.6,25.43,25.49,222100.0,16.2794,16.3561,16.2475,16.2858,222100.0
2008-08-29 11:30:00,25.49,25.58,25.42,25.53,198100.0,16.2858,16.3433,16.2411,16.3113,198100.0
2008-08-29 12:00:00,25.53,25.53,25.38,25.44,103300.0,16.3113,16.3113,16.2155,16.2538,103300.0
2008-08-29 12:30:00,25.44,25.52,25.44,25.52,76700.0,16.2538,16.305,16.2538,16.305,76700.0
2008-08-29 13:00:00,25.52,25.59,25.51,25.54,193900.0,16.305,16.3497,16.2986,16.3177,193900.0
2008-08-29 13:30:00,25.54,25.57,25.45,25.47,142000.0,16.3177,16.3369,16.2602,16.273,142000.0
2008-08-29 14:00:00,25.48,25.55,25.45,25.55,112500.0,16.2794,16.3241,16.2602,16.3241,112500.0
2008-08-29 14:30:00,25.55,25.56,25.49,25.52,104000.0,16.3241,16.3305,16.2858,16.305,104000.0
2008-08-29 15:00:00,25.52,25.52,25.37,25.4,197200.0,16.305,16.305,16.2091,16.2283,197200.0
2008-08-29 15:30:00,25.4,25.5,25.38,25.42,273800.0,16.2283,16.2922,16.2155,16.2411,273800.0
2008-09-02 09:30:00,25.84,26.13,25.81,25.81,405800.0,16.5094,16.6947,16.4902,16.4902,405800.0
2008-09-02 10:00:00,25.81,25.97,25.77,25.97,241400.0,16.4902,16.5925,16.4647,16.5925,241400.0
2008-09-02 10:30:00,25.97,26.01,25.57,25.76,278800.0,16.5925,16.618,16.3369,16.4583,278800.0
2008-09-02 11:00:00,25.76,25.83,25.67,25.77,200800.0,16.4583,16.503,16.4008,16.4647,200800.0
2008-09-02 11:30:00,25.78,25.96,25.76,25.94,228500.0,16.4711,16.5861,16.4583,16.5733,228500.0
2008-09-02 12:00:00,25.93,26.01,25.71,25.72,233100.0,16.5669,16.618,16.4263,16.4327,233100.0
2008-09-02 12:30:00,25.73,25.83,25.7,25.81,180000.0,16.4391,16.503,16.42,16.4902,180000.0
2008-09-02 13:00:00,25.8,25.91,25.78,25.81,209200.0,16.4838,16.5541,16.4711,16.4902,209200.0
2008-09-02 13:30:00,25.82,25.89,25.68,25.73,173600.0,16.4966,16.5414,16.4072,16.4391,173600.0
2008-09-02 14:00:00,25.73,25.77,25.51,25.56,225800.0,16.4391,16.4647,16.2986,16.3305,225800.0
2008-09-02 14:30:00,25.56,25.64,25.52,25.58,291200.0,16.3305,16.3816,16.305,16.3433,291200.0
2008-09-02 15:00:00,25.58,25.71,25.53,25.69,285900.0,16.3433,16.4263,16.3113,16.4136,285900.0
2008-09-02 15:30:00,25.69,25.73,25.54,25.69,600900.0,16.4136,16.4391,16.3177,16.4136,600900.0
2008-09-03 09:30:00,25.56,25.92,25.56,25.9,409900.0,16.3305,16.5605,16.3305,16.5477,409900.0
2008-09-03 10:00:00,25.91,26.0,25.78,25.82,210700.0,16.5541,16.6116,16.4711,16.4966,210700.0
2008-09-03 10:30:00,25.82,25.98,25.7,25.73,212500.0,16.4966,16.5989,16.42,16.4391,212500.0
2008-09-03 11:00:00,25.74,25.86,25.6,25.62,219600.0,16.4455,16.5222,16.3561,16.3688,219600.0
2008-09-03 11:30:00,25.63,25.64,25.52,25.54,217000.0,16.3752,16.3816,16.305,16.3177,217000.0
2008-09-03 12:00:00,25.55,25.66,25.5,25.64,202400.0,16.3241,16.3944,16.2922,16.3816,202400.0
2008-09-03 12:30:00,25.64,25.71,25.58,25.62,120100.0,16.3816,16.4263,16.3433,16.3688,120100.0
2008-09-03 13:00:00,25.62,25.69,25.56,25.59,150600.0,16.3688,16.4136,16.3305,16.3497,150600.0
2008-09-03 13:30:00,25.58,25.7,25.58,25.65,158800.0,16.3433,16.42,16.3433,16.388,158800.0
2008-09-03 14:00:00,25.65,25.73,25.54,25.67,312400.0,16.388,16.4391,16.3177,16.4008,312400.0
2008-09-03 14:30:00,25.66,25.78,25.62,25.66,176600.0,16.3944,16.4711,16.3688,16.3944,176600.0
2008-09-03 15:00:00,25.67,25.76,25.59,25.62,358900.0,16.4008,16.4583,16.3497,16.3688,358900.0
2008-09-03 15:30:00,25.61,25.75,25.6,25.74,475200.0,16.3625,16.4519,16.3561,16.4455,475200.0
2008-09-04 09:30:00,25.46,25.68,25.34,25.59,191400.0,16.2666,16.4072,16.19,16.3497,191400.0
2008-09-04 10:00:00,25.59,25.76,25.56,25.61,210300.0,16.3497,16.4583,16.3305,16.3625,210300.0
2008-09-04 10:30:00,25.6,25.61,25.31,25.44,313100.0,16.3561,16.3625,16.1708,16.2538,313100.0
2008-09-04 11:00:00,25.43,25.48,25.3,25.47,352100.0,16.2475,16.2794,16.1644,16.273,352100.0
2008-09-04 11:30:00,25.47,25.49,25.35,25.36,206100.0,16.273,16.2858,16.1963,16.2027,206100.0
2008-09-04 12:00:00,25.36,25.46,25.31,25.36,324000.0,16.2027,16.2666,16.1708,16.2027,324000.0
2008-09-04 12:30:00,25.36,25.41,25.19,25.22,132500.0,16.2027,16.2347,16.0941,16.1133,132500.0
2008-09-04 13:00:00,25.22,25.24,25.18,25.19,109300.0,16.1133,16.1261,16.0877,16.0941,109300.0
2008-09-04 13:30:00,25.19,25.35,25.16,25.34,197400.0,16.0941,16.1963,16.0749,16.19,197400.0
2008-09-04 14:00:00,25.35,25.36,25.22,25.28,342300.0,16.1963,16.2027,16.1133,16.1516,342300.0
2008-09-04 14:30:00,25.28,25.29,25.23,25.28,299100.0,16.1516,16.158,16.1197,16.1516,299100.0
2008-09-04 15:00:00,25.28,25.41,25.26,25.29,376000.0,16.1516,16.2347,16.1388,16.158,376000.0
2008-09-04 15:30:00,25.29,25.34,25.15,25.22,861300.0,16.158,16.19,16.0686,16.1133,861300.0
2008-09-05 09:30:00,25.0,25.37,24.89,25.0,257600.0,15.9727,16.2091,15.9024,15.9727,257600.0
2008-09-05 10:00:00,25.02,25.19,24.93,24.93,209600.0,15.9855,16.0941,15.928,15.928,209600.0
2008-09-05 10:30:00,24.92,25.04,24.79,24.82,187600.0,15.9216,15.9983,15.8386,15.8577,187600.0
2008-09-05 11:00:00,24.82,25.08,24.75,25.05,227400.0,15.8577,16.0238,15.813,16.0047,227400.0
2008-09-05 11:30:00,25.05,25.23,24.97,25.17,234900.0,16.0047,16.1197,15.9536,16.0813,234900.0
2008-09-05 12:00:00,25.16,25.22,25.03,25.22,183600.0,16.0749,16.1133,15.9919,16.1133,183600.0
2008-09-05 12:30:00,25.22,25.29,25.08,25.1,186900.0,16.1133,16.158,16.0238,16.0366,186900.0
2008-09-05 13:00:00,25.09,25.2,25.07,25.16,189100.0,16.0302,16.1005,16.0174,16.0749,189100.0
2008-09-05 13:30:00,25.16,25.25,25.07,25.22,199000.0,16.0749,16.1324,16.0174,16.1133,199000.0
2008-09-05 14:00:00,25.21,25.21,25.07,25.21,198300.0,16.1069,16.1069,16.0174,16.1069,198300.0
2008-09-05 14:30:00,25.21,25.28,25.16,25.25,177800.0,16.1069,16.1516,16.0749,16.1324,177800.0
2008-09-05 15:00:00,25.25,25.27,25.16,25.25,174000.0,16.1324,16.1452,16.0749,16.1324,174000.0
2008-09-05 15:30:00,25.25,25.54,25.24,25.47,717200.0,16.1324,16.3177,16.1261,16.273,717200.0
2008-09-08 09:30:00,26.01,27.3,26.0,26.04,894800.0,16.618,17.4422,16.6116,16.6372,894800.0
2008-09-08 10:00:00,26.05,26.29,25.9,26.15,330000.0,16.6436,16.7969,16.5477,16.7075,330000.0
2008-09-08 10:30:00,26.14,26.38,25.83,25.83,289500.0,16.7011,16.8544,16.503,16.503,289500.0
2008-09-08 11:00:00,25.84,26.0,25.64,25.8,420600.0,16.5094,16.6116,16.3816,16.4838,420600.0
2008-09-08 11:30:00,25.81,25.96,25.6,25.7,299500.0,16.4902,16.5861,16.3561,16.42,299500.0
2008-09-08 12:00:00,25.7,25.77,25.51,25.76,225800.0,16.42,16.4647,16.2986,16.4583,225800.0
2008-09-08 12:30:00,25.76,25.99,25.76,25.96,220200.0,16.4583,16.6052,16.4583,16.5861,220200.0
2008-09-08 13:00:00,25.96,26.0,25.74,25.81,145800.0,16.5861,16.6116,16.4455,16.4902,145800.0
2008-09-08 13:30:00,25.81,25.85,25.57,25.65,184500.0,16.4902,16.5158,16.3369,16.388,184500.0
2008-09-08 14:00:00,25.63,25.87,25.62,25.85,216800.0,16.3752,16.5286,16.3688,16.5158,216800.0
2008-09-08 14:30:00,25.85,25.86,25.72,25.77,214900.0,16.5158,16.5222,16.4327,16.4647,214900.0
2008-09-08 15:00:00,25.77,25.96,25.65,25.95,327000.0,16.4647,16.5861,16.388,16.5797,327000.0
2008-09-08 15:30:00,25.95,26.18,25.93,26.13,664800.0,16.5797,16.7266,16.5669,16.6947,664800.0
2008-09-09 09:30:00,25.29,26.71,25.29,26.08,340700.0,16.158,17.0653,16.158,16.6627,340700.0
2008-09-09 10:00:00,26.08,26.14,25.85,25.97,241400.0,16.6627,16.7011,16.5158,16.5925,241400.0
2008-09-09 10:30:00,25.96,26.0,25.61,25.71,210600.0,16.5861,16.6116,16.3625,16.4263,210600.0
2008-09-09 11:00:00,25.7,25.97,25.63,25.95,164400.0,16.42,16.5925,16.3752,16.5797,164400.0
2008-09-09 11:30:00,25.95,25.95,25.75,25.8,233900.0,16.5797,16.5797,16.4519,16.4838,233900.0
2008-09-09 12:00:00,25.8,25.89,25.74,25.81,193600.0,16.4838,16.5414,16.4455,16.4902,193600.0
2008-09-09 12:30:00,25.8,25.97,25.75,25.83,198500.0,16.4838,16.5925,16.4519,16.503,198500.0
2008-09-09 13:00:00,25.82,25.9,25.7,25.74,164400.0,16.4966,16.5477,16.42,16.4455,164400.0
2008-09-09 13:30:00,25.74,25.77,25.6,25.65,205700.0,16.4455,16.4647,16.3561,16.388,205700.0
2008-09-09 14:00:00,25.65,25.68,25.35,25.45,446900.0,16.388,16.4072,16.1963,16.2602,446900.0
2008-09-09 14:30:00,25.46,25.48,25.22,25.28,338400.0,16.2666,16.2794,16.1133,16.1516,338400.0
2008-09-09 15:00:00,25.28,25.38,25.14,25.37,365300.0,16.1516,16.2155,16.0622,16.2091,365300.0
2008-09-09 15:30:00,25.36,25.43,25.27,25.29,824900.0,16.2027,16.2475,16.1452,16.158,824900.0
2008-09-10 09:30:00,25.36,25.45,24.99,25.4,396300.0,16.2027,16.2602,15.9663,16.2283,396300.0
2008-09-10 10:00:00,25.4,25.55,25.33,25.33,478400.0,16.2283,16.3241,16.1836,16.1836,478400.0
2008-09-10 10:30:00,25.33,25.47,25.24,25.26,411500.0,16.1836,16.273,16.1261,16.1388,411500.0
2008-09-10 11:00:00,25.26,25.39,25.22,25.29,203600.0,16.1388,16.2219,16.1133,16.158,203600.0
2008-09-10 11:30:00,25.29,25.65,25.25,25.5,416800.0,16.158,16.388,16.1324,16.2922,416800.0
2008-09-10 12:00:00,25.49,25.6,25.31,25.34,283700.0,16.2858,16.3561,16.1708,16.19,283700.0
2008-09-10 12:30:00,25.32,25.5,25.32,25.35,160100.0,16.1772,16.2922,16.1772,16.1963,160100.0
2008-09-10 13:00:00,25.35,25.41,25.33,25.38,147900.0,16.1963,16.2347,16.1836,16.2155,147900.0
2008-09-10 13:30:00,25.38,25.54,25.36,25.52,257300.0,16.2155,16.3177,16.2027,16.305,257300.0
2008-09-10 14:00:00,25.52,25.97,25.52,25.83,354600.0,16.305,16.5925,16.305,16.503,354600.0
2008-09-10 14:30:00,25.84,25.92,25.75,25.78,256000.0,16.5094,16.5605,16.4519,16.4711,256000.0
2008-09-10 15:00:00,25.77,25.97,25.77,25.87,331500.0,16.4647,16.5925,16.4647,16.5286,331500.0
2008-09-10 15:30:00,25.87,25.89,25.63,25.65,900300.0,16.5286,16.5414,16.3752,16.388,900300.0
2008-09-11 09:30:00,24.98,25.27,24.82,25.07,295600.0,15.9599,16.1452,15.8577,16.0174,295600.0
2008-09-11 10:00:00,25.06,25.36,25.0,25.0,308200.0,16.0111,16.2027,15.9727,15.9727,308200.0
2008-09-11 10:30:00,25.02,25.4,25.0,25.38,386600.0,15.9855,16.2283,15.9727,16.2155,386600.0
2008-09-11 11:00:00,25.39,25.53,25.33,25.47,391100.0,16.2219,16.3113,16.1836,16.273,391100.0
2008-09-11 11:30:00,25.47,25.66,25.46,25.59,373300.0,16.273,16.3944,16.2666,16.3497,373300.0
2008-09-11 12:00:00,25.59,25.7,25.5,25.59,319800.0,16.3497,16.42,16.2922,16.3497,319800.0
2008-09-11 12:30:00,25.59,25.65,25.5,25.54,330200.0,16.3497,16.388,16.2922,16.3177,330200.0
2008-09-11 13:00:00,25.53,25.56,25.37,25.44,351300.0,16.3113,16.3305,16.2091,16.2538,351300.0
2008-09-11 13:30:00,25.44,25.72,25.44,25.66,371700.0,16.2538,16.4327,16.2538,16.3944,371700.0
2008-09-11 14:00:00,25.67,25.79,25.56,25.7,275500.0,16.4008,16.4775,16.3305,16.42,275500.0
2008-09-11 14:30:00,25.69,25.69,25.53,25.53,295700.0,16.4136,16.4136,16.3113,16.3113,295700.0
2008-09-11 15:00:00,25.53,25.68,25.29,25.31,587200.0,16.3113,16.4072,16.158,16.1708,587200.0
2008-09-11 15:30:00,25.32,25.73,25.24,25.7,893200.0,16.1772,16.4391,16.1261,16.42,893200.0
2008-09-12 09:30:00,25.5,25.67,25.29,25.44,241200.0,16.2922,16.4008,16.158,16.2538,241200.0
2008-09-12 10:00:00,25.44,25.5,25.37,25.46,205800.0,16.2538,16.2922,16.2091,16.2666,205800.0
2008-09-12 10:30:00,25.46,25.5,25.37,25.49,220500.0,16.2666,16.2922,16.2091,16.2858,220500.0
2008-09-12 11:00:00,25.49,25.74,25.49,25.62,194400.0,16.2858,16.4455,16.2858,16.3688,194400.0
2008-09-12 11:30:00,25.62,25.65,25.46,25.55,143900.0,16.3688,16.388,16.2666,16.3241,143900.0
2008-09-12 12:00:00,25.56,25.71,25.54,25.63,118900.0,16.3305,16.4263,16.3177,16.3752,118900.0
2008-09-12 12:30:00,25.63,25.66,25.4,25.44,86500.0,16.3752,16.3944,16.2283,16.2538,86500.0
2008-09-12 13:00:00,25.42,25.71,25.41,25.65,168900.0,16.2411,16.4263,16.2347,16.388,168900.0
2008-09-12 13:30:00,25.66,25.96,25.58,25.88,210000.0,16.3944,16.5861,16.3433,16.535,210000.0
2008-09-12 14:00:00,25.88,25.89,25.61,25.65,191500.0,16.535,16.5414,16.3625,16.388,191500.0
2008-09-12 14:30:00,25.65,25.9,25.61,25.82,155200.0,16.388,16.5477,16.3625,16.4966,155200.0
2008-09-12 15:00:00,25.82,25.84,25.67,25.74,295900.0,16.4966,16.5094,16.4008,16.4455,295900.0
2008-09-12 15:30:00,25.74,25.77,25.58,25.73,465000.0,16.4455,16.4647,16.3433,16.4391,465000.0
2008-09-15 09:30:00,24.99,25.95,24.76,25.5,381700.0,15.9663,16.5797,15.8194,16.2922,381700.0
2008-09-15 10:00:00,25.47,25.94,25.47,25.93,242200.0,16.273,16.5733,16.273,16.5669,242200.0
2008-09-15 10:30:00,25.93,25.95,25.65,25.74,479100.0,16.5669,16.5797,16.388,16.4455,479100.0
2008-09-15 11:00:00,25.73,25.74,25.3,25.36,396300.0,16.4391,16.4455,16.1644,16.2027,396300.0
2008-09-15 11:30:00,25.37,25.46,25.2,25.25,317300.0,16.2091,16.2666,16.1005,16.1324,317300.0
2008-09-15 12:00:00,25.25,25.83,25.24,25.59,436000.0,16.1324,16.503,16.1261,16.3497,436000.0
2008-09-15 12:30:00,25.59,25.74,25.43,25.62,310000.0,16.3497,16.4455,16.2475,16.3688,310000.0
2008-09-15 13:00:00,25.62,25.7,25.47,25.52,218900.0,16.3688,16.42,16.273,16.305,218900.0
2008-09-15 13:30:00,25.52,25.6,25.28,25.36,208600.0,16.305,16.3561,16.1516,16.2027,208600.0
2008-09-15 14:00:00,25.36,25.52,25.26,25.39,216300.0,16.2027,16.305,16.1388,16.2219,216300.0
2008-09-15 14:30:00,25.39,25.49,25.18,25.25,223400.0,16.2219,16.2858,16.0877,16.1324,223400.0
2008-09-15 15:00:00,25.25,25.26,24.82,24.92,427700.0,16.1324,16.1388,15.8577,15.9216,427700.0
2008-09-15 15:30:00,24.92,25.25,24.88,24.98,1514300.0,15.9216,16.1324,15.8961,15.9599,1514300.0
2008-09-16 09:30:00,24.36,25.0,24.07,24.39,483700.0,15.5638,15.9727,15.3785,15.583,483700.0
2008-09-16 10:00:00,24.39,25.0,24.38,24.88,644800.0,15.583,15.9727,15.5766,15.8961,644800.0
2008-09-16 10:30:00,24.87,25.32,24.76,25.07,463600.0,15.8897,16.1772,15.8194,16.0174,463600.0
2008-09-16 11:00:00,25.05,25.06,24.4,24.43,717700.0,16.0047,16.0111,15.5894,15.6085,717700.0
2008-09-16 11:30:00,24.43,24.86,24.42,24.83,288500.0,15.6085,15.8833,15.6022,15.8641,288500.0
2008-09-16 12:00:00,24.84,24.96,24.64,24.82,330900.0,15.8705,15.9472,15.7427,15.8577,330900.0
2008-09-16 12:30:00,24.81,24.86,24.73,24.86,150200.0,15.8513,15.8833,15.8002,15.8833,150200.0
2008-09-16 13:00:00,24.87,24.93,24.79,24.84,202800.0,15.8897,15.928,15.8386,15.8705,202800.0
2008-09-16 13:30:00,24.85,24.86,24.68,24.74,230400.0,15.8769,15.8833,15.7683,15.8066,230400.0
2008-09-16 14:00:00,24.74,24.76,23.99,24.41,538800.0,15.8066,15.8194,15.3274,15.5958,538800.0
2008-09-16 14:30:00,24.4,25.02,24.35,24.85,788200.0,15.5894,15.9855,15.5574,15.8769,788200.0
2008-09-16 15:00:00,24.86,24.9,24.55,24.6,546400.0,15.8833,15.9088,15.6852,15.7172,546400.0
2008-09-16 15:30:00,24.59,25.13,24.54,25.13,1159100.0,15.7108,16.0558,15.6788,16.0558,1159100.0
2008-09-17 09:30:00,24.41,24.57,24.03,24.34,347600.0,15.5958,15.698,15.353,15.551,347600.0
2008-09-17 10:00:00,24.34,24.41,24.19,24.3,597900.0,15.551,15.5958,15.4552,15.5255,597900.0
2008-09-17 10:30:00,24.28,24.34,23.76,23.77,416800.0,15.5127,15.551,15.1805,15.1869,416800.0
2008-09-17 11:00:00,23.76,23.93,23.53,23.6,339300.0,15.1805,15.2891,15.0335,15.0782,339300.0
2008-09-17 11:30:00,23.61,23.83,23.41,23.45,390900.0,15.0846,15.2252,14.9569,14.9824,390900.0
2008-09-17 12:00:00,23.45,23.67,23.2,23.44,505200.0,14.9824,15.123,14.8227,14.976,505200.0
2008-09-17 12:30:00,23.44,23.9,23.4,23.57,354500.0,14.976,15.2699,14.9505,15.0591,354500.0
2008-09-17 13:00:00,23.58,23.77,23.37,23.38,392400.0,15.0655,15.1869,14.9313,14.9377,392400.0
2008-09-17 13:30:00,23.38,23.4,23.08,23.31,558500.0,14.9377,14.9505,14.746,14.893,558500.0
2008-09-17 14:00:00,23.32,23.57,23.23,23.56,856500.0,14.8994,15.0591,14.8419,15.0527,856500.0
2008-09-17 14:30:00,23.56,23.68,23.43,23.49,1240500.0,15.0527,15.1294,14.9696,15.008,1240500.0
2008-09-17 15:00:00,23.49,23.68,23.36,23.49,806500.0,15.008,15.1294,14.9249,15.008,806500.0
2008-09-17 15:30:00,23.49,23.49,22.98,23.13,1517600.0,15.008,15.008,14.6821,14.778,1517600.0
2008-09-18 09:30:00,23.59,24.03,23.11,23.6,436900.0,15.0719,15.353,14.7652,15.0782,436900.0
2008-09-18 10:00:00,23.6,23.75,23.27,23.49,354200.0,15.0782,15.1741,14.8674,15.008,354200.0
2008-09-18 10:30:00,23.49,23.51,23.01,23.04,265800.0,15.008,15.0207,14.7013,14.7205,265800.0
2008-09-18 11:00:00,23.04,23.07,22.63,22.84,360700.0,14.7205,14.7396,14.4585,14.5927,360700.0
2008-09-18 11:30:00,22.84,23.0,22.74,22.96,560600.0,14.5927,14.6949,14.5288,14.6693,560600.0
2008-09-18 12:00:00,22.96,23.12,22.79,22.88,408600.0,14.6693,14.7716,14.5607,14.6182,408600.0
2008-09-18 12:30:00,22.88,23.07,22.58,22.58,614300.0,14.6182,14.7396,14.4266,14.4266,614300.0
2008-09-18 13:00:00,22.58,23.89,22.58,23.74,668900.0,14.4266,15.2635,14.4266,15.1677,668900.0
2008-09-18 13:30:00,23.74,24.85,23.74,24.34,678500.0,15.1677,15.8769,15.1677,15.551,678500.0
2008-09-18 14:00:00,24.35,24.4,24.13,24.22,463900.0,15.5574,15.5894,15.4169,15.4744,463900.0
2008-09-18 14:30:00,24.22,24.57,24.13,24.57,717000.0,15.4744,15.698,15.4169,15.698,717000.0
2008-09-18 15:00:00,24.57,25.08,24.49,24.93,1172400.0,15.698,16.0238,15.6469,15.928,1172400.0
2008-09-18 15:30:00,24.93,25.11,24.8,24.87,1519800.0,15.928,16.043,15.8449,15.8897,1519800.0
2008-09-19 09:30:00,27.65,29.86,9.98,26.24,967800.0,17.6658,19.0778,6.3763,16.765,967800.0
2008-09-19 10:00:00,26.25,27.0,24.8,25.11,528900.0,16.7714,17.2505,15.8449,16.043,528900.0
2008-09-19 10:30:00,25.89,26.49,24.98,25.1,256600.0,16.5414,16.9247,15.9599,16.0366,256600.0
2008-09-19 11:00:00,25.12,25.47,24.89,25.19,399700.0,16.0494,16.273,15.9024,16.0941,399700.0
2008-09-19 11:30:00,25.18,26.29,24.91,26.28,370200.0,16.0877,16.7969,15.9152,16.7905,370200.0
2008-09-19 12:00:00,26.3,26.61,26.24,26.54,264000.0,16.8033,17.0014,16.765,16.9566,264000.0
2008-09-19 12:30:00,26.53,26.55,26.01,26.15,163200.0,16.9503,16.963,16.618,16.7075,163200.0
2008-09-19 13:00:00,26.14,26.14,25.69,25.91,136200.0,16.7011,16.7011,16.4136,16.5541,136200.0
2008-09-19 13:30:00,25.9,25.92,25.15,25.2,230300.0,16.5477,16.5605,16.0686,16.1005,230300.0
2008-09-19 14:00:00,25.21,25.71,25.07,25.7,288400.0,16.1069,16.4263,16.0174,16.42,288400.0
2008-09-19 14:30:00,25.71,25.98,25.7,25.95,226300.0,16.4263,16.5989,16.42,16.5797,226300.0
2008-09-19 15:00:00,25.96,26.0,25.05,25.79,335900.0,16.5861,16.6116,16.0047,16.4775,335900.0
2008-09-19 15:30:00,25.79,26.65,25.66,25.75,882400.0,16.4775,17.0269,16.3944,16.4519,882400.0
2008-09-22 09:30:00,26.8,27.5,26.0,26.14,273100.0,17.1228,17.57,16.6116,16.7011,273100.0
2008-09-22 10:00:00,26.13,26.15,25.68,25.81,252000.0,16.6947,16.7075,16.4072,16.4902,252000.0
2008-09-22 10:30:00,25.81,26.23,25.8,26.15,197300.0,16.4902,16.7586,16.4838,16.7075,197300.0
2008-09-22 11:00:00,26.15,26.16,25.69,25.7,153100.0,16.7075,16.7139,16.4136,16.42,153100.0
2008-09-22 11:30:00,25.69,26.07,25.56,26.0,136600.0,16.4136,16.6564,16.3305,16.6116,136600.0
2008-09-22 12:00:00,26.01,26.02,25.85,25.9,106200.0,16.618,16.6244,16.5158,16.5477,106200.0
2008-09-22 12:30:00,25.91,26.08,25.73,25.78,140700.0,16.5541,16.6627,16.4391,16.4711,140700.0
2008-09-22 13:00:00,25.78,25.8,25.42,25.45,137000.0,16.4711,16.4838,16.2411,16.2602,137000.0
2008-09-22 13:30:00,25.45,25.46,25.14,25.24,145900.0,16.2602,16.2666,16.0622,16.1261,145900.0
2008-09-22 14:00:00,25.23,25.35,25.01,25.08,164900.0,16.1197,16.1963,15.9791,16.0238,164900.0
2008-09-22 14:30:00,25.08,25.31,24.88,24.89,180100.0,16.0238,16.1708,15.8961,15.9024,180100.0
2008-09-22 15:00:00,24.89,25.1,24.21,24.3,204900.0,15.9024,16.0366,15.468,15.5255,204900.0
2008-09-22 15:30:00,24.3,24.55,24.27,24.5,326700.0,15.5255,15.6852,15.5063,15.6533,326700.0
2008-09-23 09:30:00,24.51,25.22,24.39,25.05,194900.0,15.6597,16.1133,15.583,16.0047,194900.0
2008-09-23 10:00:00,25.08,25.24,24.77,25.17,256400.0,16.0238,16.1261,15.8258,16.0813,256400.0
2008-09-23 10:30:00,25.17,25.24,24.58,24.77,406000.0,16.0813,16.1261,15.7044,15.8258,406000.0
2008-09-23 11:00:00,24.77,25.68,24.68,25.68,254000.0,15.8258,16.4072,15.7683,16.4072,254000.0
2008-09-23 11:30:00,25.69,25.76,25.41,25.68,161100.0,16.4136,16.4583,16.2347,16.4072,161100.0
2008-09-23 12:00:00,25.66,25.7,25.4,25.69,126600.0,16.3944,16.42,16.2283,16.4136,126600.0
2008-09-23 12:30:00,25.69,25.75,25.63,25.66,121700.0,16.4136,16.4519,16.3752,16.3944,121700.0
2008-09-23 13:00:00,25.67,25.67,24.88,24.97,260400.0,16.4008,16.4008,15.8961,15.9536,260400.0
2008-09-23 13:30:00,24.97,24.99,24.68,24.83,196100.0,15.9536,15.9663,15.7683,15.8641,196100.0
2008-09-23 14:00:00,24.85,25.01,24.67,24.82,264100.0,15.8769,15.9791,15.7619,15.8577,264100.0
2008-09-23 14:30:00,24.83,24.85,24.49,24.57,312600.0,15.8641,15.8769,15.6469,15.698,312600.0
2008-09-23 15:00:00,24.59,24.74,24.46,24.54,333300.0,15.7108,15.8066,15.6277,15.6788,333300.0
2008-09-23 15:30:00,24.54,25.87,24.54,25.4,576500.0,15.6788,16.5286,15.6788,16.2283,576500.0
2008-09-24 09:30:00,25.8,26.3,24.0,24.73,239200.0,16.4838,16.8033,15.3338,15.8002,239200.0
2008-09-24 10:00:00,24.71,25.07,24.63,25.0,150200.0,15.7874,16.0174,15.7363,15.9727,150200.0
2008-09-24 10:30:00,25.0,25.06,24.89,25.03,142000.0,15.9727,16.0111,15.9024,15.9919,142000.0
2008-09-24 11:00:00,25.03,25.27,24.94,25.27,199000.0,15.9919,16.1452,15.9344,16.1452,199000.0
2008-09-24 11:30:00,25.26,25.48,25.22,25.35,112000.0,16.1388,16.2794,16.1133,16.1963,112000.0
2008-09-24 12:00:00,25.36,25.47,25.29,25.36,74100.0,16.2027,16.273,16.158,16.2027,74100.0
2008-09-24 12:30:00,25.37,25.47,25.3,25.33,94900.0,16.2091,16.273,16.1644,16.1836,94900.0
2008-09-24 13:00:00,25.33,26.11,25.32,26.04,165400.0,16.1836,16.6819,16.1772,16.6372,165400.0
2008-09-24 13:30:00,26.04,26.27,26.02,26.16,131000.0,16.6372,16.7841,16.6244,16.7139,131000.0
2008-09-24 14:00:00,26.17,26.2,26.03,26.07,153600.0,16.7202,16.7394,16.6308,16.6564,153600.0
2008-09-24 14:30:00,26.07,26.29,26.07,26.18,175100.0,16.6564,16.7969,16.6564,16.7266,175100.0
2008-09-24 15:00:00,26.19,26.21,25.93,26.07,155100.0,16.733,16.7458,16.5669,16.6564,155100.0
2008-09-24 15:30:00,26.08,26.09,25.55,25.76,442700.0,16.6627,16.6691,16.3241,16.4583,442700.0
2008-09-25 09:30:00,25.97,26.0,25.4,25.65,179600.0,16.5925,16.6116,16.2283,16.388,179600.0
2008-09-25 10:00:00,25.63,26.0,25.45,25.82,124200.0,16.3752,16.6116,16.2602,16.4966,124200.0
2008-09-25 10:30:00,25.82,25.94,25.7,25.86,121400.0,16.4966,16.5733,16.42,16.5222,121400.0
2008-09-25 11:00:00,25.89,26.06,25.82,26.03,101600.0,16.5414,16.65,16.4966,16.6308,101600.0
2008-09-25 11:30:00,26.04,26.1,25.75,25.77,80000.0,16.6372,16.6755,16.4519,16.4647,80000.0
2008-09-25 12:00:00,25.76,25.93,25.58,25.8,103800.0,16.4583,16.5669,16.3433,16.4838,103800.0
2008-09-25 12:30:00,25.8,26.0,25.73,25.9,115300.0,16.4838,16.6116,16.4391,16.5477,115300.0
2008-09-25 13:00:00,25.91,26.13,25.9,26.12,138300.0,16.5541,16.6947,16.5477,16.6883,138300.0
2008-09-25 13:30:00,26.13,26.29,25.77,25.86,202400.0,16.6947,16.7969,16.4647,16.5222,202400.0
2008-09-25 14:00:00,25.85,25.88,25.45,25.5,124800.0,16.5158,16.535,16.2602,16.2922,124800.0
2008-09-25 14:30:00,25.5,25.67,25.49,25.66,118700.0,16.2922,16.4008,16.2858,16.3944,118700.0
2008-09-25 15:00:00,25.66,26.95,25.66,26.47,172900.0,16.3944,17.2186,16.3944,16.9119,172900.0
2008-09-25 15:30:00,26.46,26.51,25.92,25.97,319100.0,16.9055,16.9375,16.5605,16.5925,319100.0
2008-09-26 09:30:00,25.23,25.64,24.88,25.6,161900.0,16.1197,16.3816,15.8961,16.3561,161900.0
2008-09-26 10:00:00,25.61,26.06,25.6,25.94,154300.0,16.3625,16.65,16.3561,16.5733,154300.0
2008-09-26 10:30:00,25.94,26.14,25.91,26.12,125300.0,16.5733,16.7011,16.5541,16.6883,125300.0
2008-09-26 11:00:00,26.13,26.25,25.92,26.0,166300.0,16.6947,16.7714,16.5605,16.6116,166300.0
2008-09-26 11:30:00,26.01,26.12,25.67,25.67,99700.0,16.618,16.6883,16.4008,16.4008,99700.0
2008-09-26 12:00:00,25.67,25.67,25.3,25.37,86700.0,16.4008,16.4008,16.1644,16.2091,86700.0
2008-09-26 12:30:00,25.39,25.52,25.18,25.5,155700.0,16.2219,16.305,16.0877,16.2922,155700.0
2008-09-26 13:00:00,25.5,25.52,25.43,25.5,77600.0,16.2922,16.305,16.2475,16.2922,77600.0
2008-09-26 13:30:00,25.5,25.78,25.48,25.58,146200.0,16.2922,16.4711,16.2794,16.3433,146200.0
2008-09-26 14:00:00,25.55,25.58,25.32,25.37,105500.0,16.3241,16.3433,16.1772,16.2091,105500.0
2008-09-26 14:30:00,25.36,25.52,25.34,25.39,67000.0,16.2027,16.305,16.19,16.2219,67000.0
2008-09-26 15:00:00,25.38,25.52,25.24,25.5,158000.0,16.2155,16.305,16.1261,16.2922,158000.0
2008-09-26 15:30:00,25.5,25.98,25.37,25.93,286600.0,16.2922,16.5989,16.2091,16.5669,286600.0
2008-09-29 09:30:00,25.09,25.78,25.01,25.46,260000.0,16.0302,16.4711,15.9791,16.2666,260000.0
2008-09-29 10:00:00,25.43,25.6,25.21,25.5,420500.0,16.2475,16.3561,16.1069,16.2922,420500.0
2008-09-29 10:30:00,25.49,25.79,25.44,25.77,271100.0,16.2858,16.4775,16.2538,16.4647,271100.0
2008-09-29 11:00:00,25.78,26.03,25.72,25.99,422900.0,16.4711,16.6308,16.4327,16.6052,422900.0
2008-09-29 11:30:00,25.99,26.08,25.67,25.98,191200.0,16.6052,16.6627,16.4008,16.5989,191200.0
2008-09-29 12:00:00,25.96,26.01,25.57,25.72,194500.0,16.5861,16.618,16.3369,16.4327,194500.0
2008-09-29 12:30:00,25.72,25.86,25.52,25.55,287500.0,16.4327,16.5222,16.305,16.3241,287500.0
2008-09-29 13:00:00,25.55,25.77,25.33,25.65,244900.0,16.3241,16.4647,16.1836,16.388,244900.0
2008-09-29 13:30:00,25.64,25.9,25.18,25.78,471100.0,16.3816,16.5477,16.0877,16.4711,471100.0
2008-09-29 14:00:00,25.8,25.96,25.03,25.18,450900.0,16.4838,16.5861,15.9919,16.0877,450900.0
2008-09-29 14:30:00,25.16,25.33,25.02,25.04,309600.0,16.0749,16.1836,15.9855,15.9983,309600.0
2008-09-29 15:00:00,25.03,25.05,24.77,24.88,645100.0,15.9919,16.0047,15.8258,15.8961,645100.0
2008-09-29 15:30:00,24.89,25.35,24.68,24.98,862600.0,15.9024,16.1963,15.7683,15.9599,862600.0
2008-09-30 09:30:00,24.8,25.23,24.42,25.15,426300.0,15.8449,16.1197,15.6022,16.0686,426300.0
2008-09-30 10:00:00,25.15,25.52,25.02,25.4,285100.0,16.0686,16.305,15.9855,16.2283,285100.0
2008-09-30 10:30:00,25.39,25.56,25.06,25.06,368500.0,16.2219,16.3305,16.0111,16.0111,368500.0
2008-09-30 11:00:00,25.06,25.6,25.01,25.43,159200.0,16.0111,16.3561,15.9791,16.2475,159200.0
2008-09-30 11:30:00,25.44,25.56,25.34,25.43,264100.0,16.2538,16.3305,16.19,16.2475,264100.0
2008-09-30 12:00:00,25.45,25.46,25.21,25.24,248000.0,16.2602,16.2666,16.1069,16.1261,248000.0
2008-09-30 12:30:00,25.24,25.6,24.88,24.98,209500.0,16.1261,16.3561,15.8961,15.9599,209500.0
2008-09-30 13:00:00,24.98,25.04,24.85,24.92,210800.0,15.9599,15.9983,15.8769,15.9216,210800.0
2008-09-30 13:30:00,24.93,25.17,24.84,25.14,262600.0,15.928,16.0813,15.8705,16.0622,262600.0
2008-09-30 14:00:00,25.15,25.21,24.88,25.21,619100.0,16.0686,16.1069,15.8961,16.1069,619100.0
2008-09-30 14:30:00,25.21,25.23,24.85,24.86,437100.0,16.1069,16.1197,15.8769,15.8833,437100.0
2008-09-30 15:00:00,24.86,24.89,24.69,24.79,313100.0,15.8833,15.9024,15.7747,15.8386,313100.0
2008-09-30 15:30:00,24.79,25.55,24.71,25.41,748100.0,15.8386,16.3241,15.7874,16.2347,748100.0
2008-10-01 09:30:00,24.59,25.7,24.17,25.35,250300.0,15.7108,16.42,15.4424,16.1963,250300.0
2008-10-01 10:00:00,25.35,25.35,24.8,24.87,243200.0,16.1963,16.1963,15.8449,15.8897,243200.0
2008-10-01 10:30:00,24.86,24.86,24.25,24.28,195700.0,15.8833,15.8833,15.4935,15.5127,195700.0
2008-10-01 11:00:00,24.27,24.63,24.24,24.63,261000.0,15.5063,15.7363,15.4872,15.7363,261000.0
2008-10-01 11:30:00,24.64,24.87,24.53,24.78,179500.0,15.7427,15.8897,15.6724,15.8322,179500.0
2008-10-01 12:00:00,24.77,24.81,24.43,24.62,299300.0,15.8258,15.8513,15.6085,15.7299,299300.0
2008-10-01 12:30:00,24.63,24.9,24.56,24.65,327900.0,15.7363,15.9088,15.6916,15.7491,327900.0
2008-10-01 13:00:00,24.64,24.8,24.59,24.63,150300.0,15.7427,15.8449,15.7108,15.7363,150300.0
2008-10-01 13:30:00,24.63,24.97,24.42,24.68,250200.0,15.7363,15.9536,15.6022,15.7683,250200.0
2008-10-01 14:00:00,24.7,24.81,24.55,24.77,163500.0,15.781,15.8513,15.6852,15.8258,163500.0
2008-10-01 14:30:00,24.77,24.78,24.52,24.58,185700.0,15.8258,15.8322,15.666,15.7044,185700.0
2008-10-01 15:00:00,24.58,24.77,24.48,24.62,147400.0,15.7044,15.8258,15.6405,15.7299,147400.0
2008-10-01 15:30:00,24.62,24.92,24.58,24.83,322700.0,15.7299,15.9216,15.7044,15.8641,322700.0
2008-10-02 09:30:00,24.57,24.8,23.99,24.49,286200.0,15.698,15.8449,15.3274,15.6469,286200.0
2008-10-02 10:00:00,24.47,24.6,24.25,24.32,408600.0,15.6341,15.7172,15.4935,15.5383,408600.0
2008-10-02 10:30:00,24.33,24.38,24.22,24.24,249700.0,15.5447,15.5766,15.4744,15.4872,249700.0
2008-10-02 11:00:00,24.25,24.39,24.08,24.28,232800.0,15.4935,15.583,15.3849,15.5127,232800.0
2008-10-02 11:30:00,24.29,24.35,24.14,24.18,167900.0,15.5191,15.5574,15.4233,15.4488,167900.0
2008-10-02 12:00:00,24.17,24.3,24.11,24.13,122500.0,15.4424,15.5255,15.4041,15.4169,122500.0
2008-10-02 12:30:00,24.14,24.28,24.13,24.23,147200.0,15.4233,15.5127,15.4169,15.4808,147200.0
2008-10-02 13:00:00,24.23,24.29,24.16,24.26,371900.0,15.4808,15.5191,15.436,15.4999,371900.0
2008-10-02 13:30:00,24.26,24.31,24.02,24.15,347000.0,15.4999,15.5319,15.3466,15.4296,347000.0
2008-10-02 14:00:00,24.15,24.22,23.94,23.99,226300.0,15.4296,15.4744,15.2955,15.3274,226300.0
2008-10-02 14:30:00,23.99,24.01,23.74,23.9,283000.0,15.3274,15.3402,15.1677,15.2699,283000.0
2008-10-02 15:00:00,23.9,24.08,23.9,23.99,527500.0,15.2699,15.3849,15.2699,15.3274,527500.0
2008-10-02 15:30:00,23.98,24.11,23.95,24.02,542600.0,15.321,15.4041,15.3019,15.3466,542600.0
2008-10-03 09:30:00,24.69,24.99,24.32,24.63,411400.0,15.7747,15.9663,15.5383,15.7363,411400.0
2008-10-03 10:00:00,24.63,24.66,24.28,24.45,447800.0,15.7363,15.7555,15.5127,15.6213,447800.0
2008-10-03 10:30:00,24.45,24.51,24.37,24.44,316300.0,15.6213,15.6597,15.5702,15.6149,316300.0
2008-10-03 11:00:00,24.45,24.54,24.39,24.43,282000.0,15.6213,15.6788,15.583,15.6085,282000.0
2008-10-03 11:30:00,24.43,24.55,24.39,24.52,328500.0,15.6085,15.6852,15.583,15.666,328500.0
2008-10-03 12:00:00,24.52,24.52,24.35,24.4,361700.0,15.666,15.666,15.5574,15.5894,361700.0
2008-10-03 12:30:00,24.4,24.51,24.39,24.45,471100.0,15.5894,15.6597,15.583,15.6213,471100.0
2008-10-03 13:00:00,24.45,24.54,23.86,24.04,569800.0,15.6213,15.6788,15.2444,15.3594,569800.0
2008-10-03 13:30:00,24.06,24.06,23.4,23.51,455800.0,15.3721,15.3721,14.9505,15.0207,455800.0
2008-10-03 14:00:00,23.51,23.6,23.4,23.45,488700.0,15.0207,15.0782,14.9505,14.9824,488700.0
2008-10-03 14:30:00,23.45,23.81,23.35,23.74,491800.0,14.9824,15.2124,14.9185,15.1677,491800.0
2008-10-03 15:00:00,23.73,23.8,23.48,23.5,394200.0,15.1613,15.206,15.0016,15.0144,394200.0
2008-10-03 15:30:00,23.5,23.68,23.37,23.52,856500.0,15.0144,15.1294,14.9313,15.0271,856500.0
2008-10-06 09:30:00,22.93,26.2,21.8,21.92,385000.0,14.6502,16.7394,13.9282,14.0049,385000.0
2008-10-06 10:00:00,21.92,22.22,21.71,21.85,341700.0,14.0049,14.1966,13.8707,13.9602,341700.0
2008-10-06 10:30:00,21.85,22.4,21.35,22.39,427500.0,13.9602,14.3116,13.6407,14.3052,427500.0
2008-10-06 11:00:00,22.39,22.86,21.75,21.79,371000.0,14.3052,14.6055,13.8963,13.9218,371000.0
2008-10-06 11:30:00,21.81,21.87,21.62,21.85,263500.0,13.9346,13.9729,13.8132,13.9602,263500.0
2008-10-06 12:00:00,21.86,22.05,21.85,21.95,155900.0,13.9665,14.0879,13.9602,14.024,155900.0
2008-10-06 12:30:00,21.95,22.0,21.75,21.76,258100.0,14.024,14.056,13.8963,13.9027,258100.0
2008-10-06 13:00:00,21.76,21.82,21.66,21.74,360600.0,13.9027,13.941,13.8388,13.8899,360600.0
2008-10-06 13:30:00,21.74,21.85,21.72,21.77,438200.0,13.8899,13.9602,13.8771,13.909,438200.0
2008-10-06 14:00:00,21.77,21.9,21.74,21.85,580600.0,13.909,13.9921,13.8899,13.9602,580600.0
2008-10-06 14:30:00,21.85,22.03,21.83,21.92,346700.0,13.9602,14.0752,13.9474,14.0049,346700.0
2008-10-06 15:00:00,21.92,22.4,21.89,22.24,372900.0,14.0049,14.3116,13.9857,14.2093,372900.0
2008-10-06 15:30:00,22.22,22.5,21.87,22.4,879600.0,14.1966,14.3754,13.9729,14.3116,879600.0
2008-10-07 09:30:00,21.95,26.2,20.33,21.78,315000.0,14.024,16.7394,12.989,13.9154,315000.0
2008-10-07 10:00:00,21.79,21.97,21.38,21.58,262800.0,13.9218,14.0368,13.6599,13.7877,262800.0
2008-10-07 10:30:00,21.61,21.7,21.51,21.66,162900.0,13.8068,13.8643,13.7429,13.8388,162900.0
2008-10-07 11:00:00,21.66,21.93,21.66,21.86,102100.0,13.8388,14.0113,13.8388,13.9665,102100.0
2008-10-07 11:30:00,21.86,22.08,21.86,21.98,150300.0,13.9665,14.1071,13.9665,14.0432,150300.0
2008-10-07 12:00:00,21.99,22.23,21.92,21.96,128500.0,14.0496,14.2029,14.0049,14.0304,128500.0
2008-10-07 12:30:00,21.95,22.02,21.79,21.9,91400.0,14.024,14.0688,13.9218,13.9921,91400.0
2008-10-07 13:00:00,21.92,22.0,21.61,21.78,194900.0,14.0049,14.056,13.8068,13.9154,194900.0
2008-10-07 13:30:00,21.81,21.86,21.38,21.41,151900.0,13.9346,13.9665,13.6599,13.679,151900.0
2008-10-07 14:00:00,21.4,21.68,21.27,21.66,210600.0,13.6727,13.8515,13.5896,13.8388,210600.0
2008-10-07 14:30:00,21.65,21.8,21.44,21.58,270800.0,13.8324,13.9282,13.6982,13.7877,270800.0
2008-10-07 15:00:00,21.58,21.78,21.34,21.44,483400.0,13.7877,13.9154,13.6343,13.6982,483400.0
2008-10-07 15:30:00,21.44,21.69,21.41,21.56,556400.0,13.6982,13.8579,13.679,13.7749,556400.0
2008-10-08 09:30:00,20.69,23.46,20.03,22.82,236700.0,13.219,14.9888,12.7973,14.5799,236700.0
2008-10-08 10:00:00,22.84,22.9,21.22,21.39,244500.0,14.5927,14.631,13.5576,13.6663,244500.0
2008-10-08 10:30:00,21.34,21.53,21.15,21.5,148500.0,13.6343,13.7557,13.5129,13.7365,148500.0
2008-10-08 11:00:00,21.51,21.61,21.21,21.54,117500.0,13.7429,13.8068,13.5513,13.7621,117500.0
2008-10-08 11:30:00,21.52,21.54,20.95,21.08,96200.0,13.7493,13.7621,13.3851,13.4682,96200.0
2008-10-08 12:00:00,21.07,21.15,20.84,20.84,93500.0,13.4618,13.5129,13.3149,13.3149,93500.0
2008-10-08 12:30:00,20.84,21.08,20.78,20.82,98600.0,13.3149,13.4682,13.2765,13.3021,98600.0
2008-10-08 13:00:00,20.82,21.41,20.7,21.01,175400.0,13.3021,13.679,13.2254,13.4235,175400.0
2008-10-08 13:30:00,21.01,21.33,20.93,21.31,160500.0,13.4235,13.6279,13.3724,13.6151,160500.0
2008-10-08 14:00:00,21.3,21.47,21.07,21.25,143500.0,13.6088,13.7174,13.4618,13.5768,143500.0
2008-10-08 14:30:00,21.22,21.37,21.02,21.1,129100.0,13.5576,13.6535,13.4299,13.481,129100.0
2008-10-08 15:00:00,21.08,21.15,20.74,21.01,387000.0,13.4682,13.5129,13.251,13.4235,387000.0
2008-10-08 15:30:00,21.02,21.06,20.81,21.0,819900.0,13.4299,13.4554,13.2957,13.4171,819900.0
2008-10-09 09:30:00,20.0,24.77,19.33,19.99,632600.0,12.7782,15.8258,12.3501,12.7718,632600.0
2008-10-09 10:00:00,19.98,20.0,19.75,19.75,634500.0,12.7654,12.7782,12.6185,12.6185,634500.0
2008-10-09 10:30:00,19.75,19.77,19.31,19.32,1201600.0,12.6185,12.6312,12.3373,12.3437,1201600.0
2008-10-09 11:00:00,19.32,19.37,18.82,18.86,1024500.0,12.3437,12.3757,12.0243,12.0498,1024500.0
2008-10-09 11:30:00,18.86,18.88,17.82,17.94,1024800.0,12.0498,12.0626,11.3854,11.462,1024800.0
2008-10-09 12:00:00,17.95,18.29,17.82,18.16,442900.0,11.4684,11.6856,11.3854,11.6026,442900.0
2008-10-09 12:30:00,18.18,18.3,17.61,17.68,627000.0,11.6154,11.692,11.2512,11.2959,627000.0
2008-10-09 13:00:00,17.68,17.82,17.52,17.67,435600.0,11.2959,11.3854,11.1937,11.2895,435600.0
2008-10-09 13:30:00,17.68,17.75,17.43,17.54,607500.0,11.2959,11.3406,11.1362,11.2065,607500.0
2008-10-09 14:00:00,17.55,17.62,17.21,17.23,613600.0,11.2129,11.2576,10.9956,11.0084,613600.0
2008-10-09 14:30:00,17.23,17.26,16.85,16.88,638200.0,11.0084,11.0276,10.7656,10.7848,638200.0
2008-10-09 15:00:00,16.89,16.93,15.21,15.25,1444600.0,10.7912,10.8167,9.7178,9.7434,1444600.0
2008-10-09 15:30:00,15.23,15.29,14.0,15.04,2004600.0,9.7306,9.7689,8.9447,9.6092,2004600.0
2008-10-10 09:30:00,14.41,17.95,12.43,15.08,1201500.0,9.2067,11.4684,7.9416,9.6347,1201500.0
2008-10-10 10:00:00,15.11,16.3,14.94,16.25,1053400.0,9.6539,10.4142,9.5453,10.3823,1053400.0
2008-10-10 10:30:00,16.26,16.33,15.73,15.84,764900.0,10.3887,10.4334,10.05,10.1203,764900.0
2008-10-10 11:00:00,15.85,16.17,15.68,15.72,536400.0,10.1267,10.3312,10.0181,10.0436,536400.0
2008-10-10 11:30:00,15.72,15.79,15.25,15.47,412200.0,10.0436,10.0884,9.7434,9.8839,412200.0
2008-10-10 12:00:00,15.45,15.83,15.43,15.66,480500.0,9.8711,10.1139,9.8584,10.0053,480500.0
2008-10-10 12:30:00,15.65,15.9,15.39,15.66,193600.0,9.9989,10.1587,9.8328,10.0053,193600.0
2008-10-10 13:00:00,15.66,15.84,15.45,15.75,162800.0,10.0053,10.1203,9.8711,10.0628,162800.0
2008-10-10 13:30:00,15.75,15.77,15.26,15.55,228900.0,10.0628,10.0756,9.7497,9.935,228900.0
2008-10-10 14:00:00,15.55,15.97,15.31,15.45,332000.0,9.935,10.2034,9.7817,9.8711,332000.0
2008-10-10 14:30:00,15.47,15.71,15.3,15.53,243700.0,9.8839,10.0373,9.7753,9.9223,243700.0
2008-10-10 15:00:00,15.54,16.61,15.43,16.49,585900.0,9.9286,10.6123,9.8584,10.5356,585900.0
2008-10-10 15:30:00,16.47,16.79,15.97,16.5,716300.0,10.5228,10.7273,10.2034,10.542,716300.0
2008-10-13 09:30:00,17.4,17.73,16.76,17.23,303800.0,11.117,11.3279,10.7081,11.0084,303800.0
2008-10-13 10:00:00,17.26,17.74,17.11,17.7,230300.0,11.0276,11.3342,10.9317,11.3087,230300.0
2008-10-13 10:30:00,17.68,17.77,17.47,17.76,171600.0,11.2959,11.3534,11.1617,11.347,171600.0
2008-10-13 11:00:00,17.77,18.31,17.74,18.26,281700.0,11.3534,11.6984,11.3342,11.6665,281700.0
2008-10-13 11:30:00,18.26,18.46,18.18,18.44,281200.0,11.6665,11.7943,11.6154,11.7815,281200.0
2008-10-13 12:00:00,18.43,18.83,18.33,18.82,275300.0,11.7751,12.0307,11.7112,12.0243,275300.0
2008-10-13 12:30:00,18.81,18.83,18.66,18.77,224200.0,12.0179,12.0307,11.922,11.9923,224200.0
2008-10-13 13:00:00,18.77,18.89,18.75,18.89,235800.0,11.9923,12.069,11.9795,12.069,235800.0
2008-10-13 13:30:00,18.89,18.99,18.8,18.83,344500.0,12.069,12.1329,12.0115,12.0307,344500.0
2008-10-13 14:00:00,18.83,18.9,18.65,18.67,343800.0,12.0307,12.0754,11.9157,11.9284,343800.0
2008-10-13 14:30:00,18.67,19.0,18.61,18.92,433500.0,11.9284,12.1393,11.8901,12.0882,433500.0
2008-10-13 15:00:00,18.93,19.2,18.88,19.06,603400.0,12.0945,12.2671,12.0626,12.1776,603400.0
2008-10-13 15:30:00,19.06,20.13,18.98,20.08,1205800.0,12.1776,12.8612,12.1265,12.8293,1205800.0
2008-10-14 09:30:00,20.92,20.92,19.66,19.69,523400.0,13.366,13.366,12.5609,12.5801,523400.0
2008-10-14 10:00:00,19.7,19.98,19.27,19.54,495900.0,12.5865,12.7654,12.3118,12.4843,495900.0
2008-10-14 10:30:00,19.54,20.0,19.41,20.0,368500.0,12.4843,12.7782,12.4012,12.7782,368500.0
2008-10-14 11:00:00,19.99,20.04,19.63,19.96,435500.0,12.7718,12.8037,12.5418,12.7526,435500.0
2008-10-14 11:30:00,19.95,20.14,19.82,19.84,371600.0,12.7462,12.8676,12.6632,12.676,371600.0
2008-10-14 12:00:00,19.84,19.84,19.65,19.76,264000.0,12.676,12.676,12.5546,12.6248,264000.0
2008-10-14 12:30:00,19.77,19.99,19.68,19.95,277100.0,12.6312,12.7718,12.5737,12.7462,277100.0
2008-10-14 13:00:00,19.96,20.02,19.82,19.89,377600.0,12.7526,12.791,12.6632,12.7079,377600.0
2008-10-14 13:30:00,19.89,20.12,19.81,19.94,336700.0,12.7079,12.8548,12.6568,12.7398,336700.0
2008-10-14 14:00:00,19.93,20.02,19.53,19.74,514700.0,12.7335,12.791,12.4779,12.6121,514700.0
2008-10-14 14:30:00,19.75,19.83,19.23,19.35,454400.0,12.6185,12.6696,12.2862,12.3629,454400.0
2008-10-14 15:00:00,19.35,19.6,19.29,19.6,616500.0,12.3629,12.5226,12.3246,12.5226,616500.0
2008-10-14 15:30:00,19.62,20.02,19.45,19.69,827600.0,12.5354,12.791,12.4268,12.5801,827600.0
2008-10-15 09:30:00,18.21,19.59,18.18,18.85,380400.0,11.6345,12.5162,11.6154,12.0434,380400.0
2008-10-15 10:00:00,18.85,19.1,18.7,19.06,220800.0,12.0434,12.2032,11.9476,12.1776,220800.0
2008-10-15 10:30:00,19.06,19.39,19.01,19.14,276700.0,12.1776,12.3884,12.1457,12.2287,276700.0
2008-10-15 11:00:00,19.12,19.18,18.9,19.02,187700.0,12.2159,12.2543,12.0754,12.152,187700.0
2008-10-15 11:30:00,19.01,19.17,18.98,19.07,148600.0,12.1457,12.2479,12.1265,12.184,148600.0
2008-10-15 12:00:00,19.06,19.17,18.9,19.04,152000.0,12.1776,12.2479,12.0754,12.1648,152000.0
2008-10-15 12:30:00,19.06,19.38,19.03,19.19,187600.0,12.1776,12.3821,12.1584,12.2607,187600.0
2008-10-15 13:00:00,19.2,19.37,19.0,19.1,150800.0,12.2671,12.3757,12.1393,12.2032,150800.0
2008-10-15 13:30:00,19.1,19.12,18.56,18.64,252000.0,12.2032,12.2159,11.8581,11.9093,252000.0
2008-10-15 14:00:00,18.64,18.66,18.32,18.4,395300.0,11.9093,11.922,11.7048,11.7559,395300.0
2008-10-15 14:30:00,18.4,18.62,18.27,18.35,269000.0,11.7559,11.8965,11.6729,11.724,269000.0
2008-10-15 15:00:00,18.34,18.65,18.23,18.25,526000.0,11.7176,11.9157,11.6473,11.6601,526000.0
2008-10-15 15:30:00,18.27,18.4,17.47,17.63,803900.0,11.6729,11.7559,11.1617,11.264,803900.0
2008-10-16 09:30:00,17.99,17.99,16.75,17.24,361800.0,11.494,11.494,10.7017,11.0148,361800.0
2008-10-16 10:00:00,17.22,17.23,15.98,15.98,466000.0,11.002,11.0084,10.2098,10.2098,466000.0
2008-10-16 10:30:00,16.0,16.0,15.32,15.39,702600.0,10.2225,10.2225,9.7881,9.8328,702600.0
2008-10-16 11:00:00,15.4,15.46,14.95,15.12,773000.0,9.8392,9.8775,9.5517,9.6603,773000.0
2008-10-16 11:30:00,15.12,15.81,15.09,15.67,616300.0,9.6603,10.1011,9.6411,10.0117,616300.0
2008-10-16 12:00:00,15.67,15.96,15.4,15.73,524300.0,10.0117,10.197,9.8392,10.05,524300.0
2008-10-16 12:30:00,15.72,15.89,15.22,15.25,485100.0,10.0436,10.1523,9.7242,9.7434,485100.0
2008-10-16 13:00:00,15.25,15.44,15.2,15.31,413800.0,9.7434,9.8648,9.7114,9.7817,413800.0
2008-10-16 13:30:00,15.31,15.35,15.01,15.28,389000.0,9.7817,9.8073,9.59,9.7625,389000.0
2008-10-16 14:00:00,15.29,15.3,14.85,14.87,479400.0,9.7689,9.7753,9.4878,9.5006,479400.0
2008-10-16 14:30:00,14.88,14.98,14.72,14.84,626300.0,9.507,9.5709,9.4047,9.4814,626300.0
2008-10-16 15:00:00,14.82,15.48,14.71,15.47,870900.0,9.4686,9.8903,9.3983,9.8839,870900.0
2008-10-16 15:30:00,15.47,16.47,15.46,16.21,1093800.0,9.8839,10.5228,9.8775,10.3567,1093800.0
2008-10-17 09:30:00,17.0,17.0,15.11,15.96,765300.0,10.8615,10.8615,9.6539,10.197,765300.0
2008-10-17 10:00:00,15.99,16.33,15.95,16.25,680600.0,10.2162,10.4334,10.1906,10.3823,680600.0
2008-10-17 10:30:00,16.27,16.33,16.02,16.21,409100.0,10.395,10.4334,10.2353,10.3567,409100.0
2008-10-17 11:00:00,16.21,16.32,16.05,16.15,230000.0,10.3567,10.427,10.2545,10.3184,230000.0
2008-10-17 11:30:00,16.14,16.23,16.01,16.14,200800.0,10.312,10.3695,10.2289,10.312,200800.0
2008-10-17 12:00:00,16.15,16.25,16.07,16.1,302100.0,10.3184,10.3823,10.2673,10.2864,302100.0
2008-10-17 12:30:00,16.09,16.31,15.97,16.25,315200.0,10.28,10.4206,10.2034,10.3823,315200.0
2008-10-17 13:00:00,16.25,16.6,16.25,16.48,389600.0,10.3823,10.6059,10.3823,10.5292,389600.0
2008-10-17 13:30:00,16.48,16.83,16.48,16.79,358700.0,10.5292,10.7528,10.5292,10.7273,358700.0
2008-10-17 14:00:00,16.8,16.93,16.63,16.68,364300.0,10.7337,10.8167,10.6251,10.657,364300.0
2008-10-17 14:30:00,16.67,16.8,16.42,16.47,477800.0,10.6506,10.7337,10.4909,10.5228,477800.0
2008-10-17 15:00:00,16.47,16.6,16.13,16.31,522800.0,10.5228,10.6059,10.3056,10.4206,522800.0
2008-10-17 15:30:00,16.33,16.43,15.76,15.83,745900.0,10.4334,10.4973,10.0692,10.1139,745900.0
2008-10-20 09:30:00,16.06,16.52,15.75,16.49,432400.0,10.2609,10.5548,10.0628,10.5356,432400.0
2008-10-20 10:00:00,16.49,16.81,16.49,16.71,455400.0,10.5356,10.7401,10.5356,10.6762,455400.0
2008-10-20 10:30:00,16.71,16.98,16.66,16.78,400900.0,10.6762,10.8487,10.6442,10.7209,400900.0
2008-10-20 11:00:00,16.79,17.01,16.66,17.0,261000.0,10.7273,10.8678,10.6442,10.8615,261000.0
2008-10-20 11:30:00,17.0,17.23,17.0,17.11,246600.0,10.8615,11.0084,10.8615,10.9317,246600.0
2008-10-20 12:00:00,17.12,17.35,17.08,17.28,197900.0,10.9381,11.0851,10.9126,11.0403,197900.0
2008-10-20 12:30:00,17.29,17.4,17.22,17.36,195100.0,11.0467,11.117,11.002,11.0915,195100.0
2008-10-20 13:00:00,17.36,17.77,17.32,17.74,240900.0,11.0915,11.3534,11.0659,11.3342,240900.0
2008-10-20 13:30:00,17.74,18.02,17.74,17.79,327500.0,11.3342,11.5131,11.3342,11.3662,327500.0
2008-10-20 14:00:00,17.78,17.97,17.67,17.73,299000.0,11.3598,11.4812,11.2895,11.3279,299000.0
2008-10-20 14:30:00,17.73,18.04,17.67,18.04,292000.0,11.3279,11.5259,11.2895,11.5259,292000.0
2008-10-20 15:00:00,18.04,18.19,17.93,18.1,413700.0,11.5259,11.6218,11.4556,11.5643,413700.0
2008-10-20 15:30:00,18.09,18.57,17.98,18.44,656400.0,11.5579,11.8645,11.4876,11.7815,656400.0
2008-10-21 09:30:00,18.16,18.16,17.23,17.61,625700.0,11.6026,11.6026,11.0084,11.2512,625700.0
2008-10-21 10:00:00,17.6,17.76,17.39,17.57,435100.0,11.2448,11.347,11.1106,11.2256,435100.0
2008-10-21 10:30:00,17.56,17.72,17.38,17.65,279900.0,11.2192,11.3215,11.1042,11.2767,279900.0
2008-10-21 11:00:00,17.65,17.83,17.64,17.74,210900.0,11.2767,11.3917,11.2704,11.3342,210900.0
2008-10-21 11:30:00,17.75,17.88,17.47,17.53,272000.0,11.3406,11.4237,11.1617,11.2001,272000.0
2008-10-21 12:00:00,17.54,17.65,17.43,17.51,228700.0,11.2065,11.2767,11.1362,11.1873,228700.0
2008-10-21 12:30:00,17.5,17.64,17.42,17.43,202600.0,11.1809,11.2704,11.1298,11.1362,202600.0
2008-10-21 13:00:00,17.42,17.89,17.42,17.83,209300.0,11.1298,11.4301,11.1298,11.3917,209300.0
2008-10-21 13:30:00,17.83,18.0,17.81,17.95,205500.0,11.3917,11.5004,11.379,11.4684,205500.0
2008-10-21 14:00:00,17.94,18.27,17.94,18.26,217500.0,11.462,11.6729,11.462,11.6665,217500.0
2008-10-21 14:30:00,18.27,18.48,18.2,18.45,272000.0,11.6729,11.807,11.6281,11.7879,272000.0
2008-10-21 15:00:00,18.45,18.64,18.26,18.27,353000.0,11.7879,11.9093,11.6665,11.6729,353000.0
2008-10-21 15:30:00,18.27,18.36,18.02,18.08,620300.0,11.6729,11.7304,11.5131,11.5515,620300.0
2008-10-22 09:30:00,17.55,18.23,16.82,16.82,330600.0,11.2129,11.6473,10.7464,10.7464,330600.0
2008-10-22 10:00:00,16.81,17.2,16.66,17.09,259800.0,10.7401,10.9892,10.6442,10.919,259800.0
2008-10-22 10:30:00,17.1,17.32,17.02,17.22,173000.0,10.9253,11.0659,10.8742,11.002,173000.0
2008-10-22 11:00:00,17.19,17.27,16.96,17.05,183700.0,10.9828,11.034,10.8359,10.8934,183700.0
2008-10-22 11:30:00,17.03,17.24,16.95,17.16,126300.0,10.8806,11.0148,10.8295,10.9637,126300.0
2008-10-22 12:00:00,17.15,17.43,17.08,17.36,148900.0,10.9573,11.1362,10.9126,11.0915,148900.0
2008-10-22 12:30:00,17.36,17.37,17.19,17.29,103700.0,11.0915,11.0978,10.9828,11.0467,103700.0
2008-10-22 13:00:00,17.29,17.3,17.0,17.1,126700.0,11.0467,11.0531,10.8615,10.9253,126700.0
2008-10-22 13:30:00,17.09,17.22,16.88,17.2,176500.0,10.919,11.002,10.7848,10.9892,176500.0
2008-10-22 14:00:00,17.19,17.35,17.08,17.35,214100.0,10.9828,11.0851,10.9126,11.0851,214100.0
2008-10-22 14:30:00,17.33,17.34,17.0,17.11,173300.0,11.0723,11.0787,10.8615,10.9317,173300.0
2008-10-22 15:00:00,17.12,17.2,16.91,16.93,319200.0,10.9381,10.9892,10.8039,10.8167,319200.0
2008-10-22 15:30:00,16.93,16.94,16.3,16.74,863900.0,10.8167,10.8231,10.4142,10.6953,863900.0
2008-10-23 09:30:00,15.87,15.93,14.62,14.99,1121400.0,10.1901,10.2287,9.3875,9.6251,1121400.0
2008-10-23 10:00:00,14.98,15.72,14.95,15.43,1387800.0,9.6187,10.0938,9.5994,9.9076,1387800.0
2008-10-23 10:30:00,15.43,15.78,15.39,15.62,788000.0,9.9076,10.1324,9.8819,10.0296,788000.0
2008-10-23 11:00:00,15.62,15.65,15.22,15.33,470600.0,10.0296,10.0489,9.7728,9.8434,470600.0
2008-10-23 11:30:00,15.33,15.35,15.05,15.07,506000.0,9.8434,9.8563,9.6636,9.6765,506000.0
2008-10-23 12:00:00,15.07,15.09,14.57,14.61,492300.0,9.6765,9.6893,9.3554,9.3811,492300.0
2008-10-23 12:30:00,14.61,15.32,14.59,15.07,1140100.0,9.3811,9.837,9.3683,9.6765,1140100.0
2008-10-23 13:00:00,15.06,15.08,14.79,14.8,586500.0,9.67,9.6829,9.4967,9.5031,586500.0
2008-10-23 13:30:00,14.8,14.82,14.26,14.37,524800.0,9.5031,9.5159,9.1564,9.227,524800.0
2008-10-23 14:00:00,14.38,14.45,13.87,14.16,734700.0,9.2334,9.2784,8.9059,9.0922,734700.0
2008-10-23 14:30:00,14.16,14.54,14.02,14.09,844500.0,9.0922,9.3362,9.0023,9.0472,844500.0
2008-10-23 15:00:00,14.1,14.7,14.06,14.32,967500.0,9.0536,9.4389,9.0279,9.1949,967500.0
2008-10-23 15:30:00,14.31,15.27,13.97,15.15,1598000.0,9.1885,9.8049,8.9702,9.7278,1598000.0
2008-10-24 09:30:00,13.99,14.7,13.13,14.58,458500.0,8.983,9.4389,8.4308,9.3618,458500.0
2008-10-24 10:00:00,14.58,14.73,14.24,14.38,355800.0,9.3618,9.4582,9.1435,9.2334,355800.0
2008-10-24 10:30:00,14.38,14.72,14.31,14.61,320800.0,9.2334,9.4517,9.1885,9.3811,320800.0
2008-10-24 11:00:00,14.61,14.76,14.49,14.73,190000.0,9.3811,9.4774,9.304,9.4582,190000.0
2008-10-24 11:30:00,14.73,14.98,14.65,14.83,218600.0,9.4582,9.6187,9.4068,9.5224,218600.0
2008-10-24 12:00:00,14.82,14.95,14.71,14.71,149100.0,9.5159,9.5994,9.4453,9.4453,149100.0
2008-10-24 12:30:00,14.71,14.85,14.59,14.78,144100.0,9.4453,9.5352,9.3683,9.4903,144100.0
2008-10-24 13:00:00,14.78,15.17,14.78,15.16,219300.0,9.4903,9.7407,9.4903,9.7343,219300.0
2008-10-24 13:30:00,15.16,15.34,14.93,14.93,257200.0,9.7343,9.8498,9.5866,9.5866,257200.0
2008-10-24 14:00:00,14.92,15.15,14.81,14.99,319200.0,9.5802,9.7278,9.5095,9.6251,319200.0
2008-10-24 14:30:00,14.99,15.39,14.93,15.34,543000.0,9.6251,9.8819,9.5866,9.8498,543000.0
2008-10-24 15:00:00,15.33,15.66,15.28,15.4,735400.0,9.8434,10.0553,9.8113,9.8884,735400.0
2008-10-24 15:30:00,15.41,15.55,15.03,15.05,891900.0,9.8948,9.9847,9.6508,9.6636,891900.0
2008-10-27 09:30:00,14.97,15.4,14.14,14.32,571500.0,9.6123,9.8884,9.0793,9.1949,571500.0
2008-10-27 10:00:00,14.35,14.63,14.28,14.5,243400.0,9.2142,9.3939,9.1692,9.3105,243400.0
2008-10-27 10:30:00,14.52,14.57,14.28,14.52,285400.0,9.3233,9.3554,9.1692,9.3233,285400.0
2008-10-27 11:00:00,14.51,14.86,14.42,14.56,392100.0,9.3169,9.5416,9.2591,9.349,392100.0
2008-10-27 11:30:00,14.57,14.59,14.26,14.44,383100.0,9.3554,9.3683,9.1564,9.2719,383100.0
2008-10-27 12:00:00,14.44,14.59,14.26,14.28,477000.0,9.2719,9.3683,9.1564,9.1692,477000.0
2008-10-27 12:30:00,14.28,14.73,14.26,14.7,344400.0,9.1692,9.4582,9.1564,9.4389,344400.0
2008-10-27 13:00:00,14.7,14.78,14.54,14.78,293700.0,9.4389,9.4903,9.3362,9.4903,293700.0
2008-10-27 13:30:00,14.78,15.01,14.65,14.76,326600.0,9.4903,9.6379,9.4068,9.4774,326600.0
2008-10-27 14:00:00,14.76,14.83,14.33,14.54,258800.0,9.4774,9.5224,9.2013,9.3362,258800.0
2008-10-27 14:30:00,14.53,14.56,14.28,14.31,246400.0,9.3297,9.349,9.1692,9.1885,246400.0
2008-10-27 15:00:00,14.31,14.56,14.31,14.52,284200.0,9.1885,9.349,9.1885,9.3233,284200.0
2008-10-27 15:30:00,14.53,14.59,14.08,14.12,648900.0,9.3297,9.3683,9.0408,9.0665,648900.0
2008-10-28 09:30:00,14.41,14.66,14.17,14.18,240400.0,9.2527,9.4132,9.0986,9.105,240400.0
2008-10-28 10:00:00,14.18,14.21,13.77,13.78,251400.0,9.105,9.1243,8.8417,8.8482,251400.0
2008-10-28 10:30:00,13.78,13.83,13.57,13.64,211300.0,8.8482,8.8803,8.7133,8.7583,211300.0
2008-10-28 11:00:00,13.64,13.88,13.64,13.86,208600.0,8.7583,8.9124,8.7583,8.8995,208600.0
2008-10-28 11:30:00,13.86,14.0,13.75,13.79,140100.0,8.8995,8.9894,8.8289,8.8546,140100.0
2008-10-28 12:00:00,13.79,13.83,13.7,13.82,196600.0,8.8546,8.8803,8.7968,8.8738,196600.0
2008-10-28 12:30:00,13.83,14.04,13.82,14.02,255000.0,8.8803,9.0151,8.8738,9.0023,255000.0
2008-10-28 13:00:00,14.02,14.2,13.99,14.14,167900.0,9.0023,9.1178,8.983,9.0793,167900.0
2008-10-28 13:30:00,14.14,14.17,13.92,13.97,234200.0,9.0793,9.0986,8.9381,8.9702,234200.0
2008-10-28 14:00:00,13.96,14.2,13.95,14.15,295700.0,8.9637,9.1178,8.9573,9.0857,295700.0
2008-10-28 14:30:00,14.15,14.36,14.07,14.34,635500.0,9.0857,9.2206,9.0344,9.2077,635500.0
2008-10-28 15:00:00,14.34,14.67,14.27,14.52,689600.0,9.2077,9.4196,9.1628,9.3233,689600.0
2008-10-28 15:30:00,14.52,15.42,14.39,15.33,1202600.0,9.3233,9.9012,9.2398,9.8434,1202600.0
2008-10-29 09:30:00,15.19,15.34,14.6,15.06,215900.0,9.7535,9.8498,9.3747,9.67,215900.0
2008-10-29 10:00:00,15.05,15.42,14.99,15.33,159400.0,9.6636,9.9012,9.6251,9.8434,159400.0
2008-10-29 10:30:00,15.32,15.36,15.07,15.15,205200.0,9.837,9.8627,9.6765,9.7278,205200.0
2008-10-29 11:00:00,15.14,15.43,15.12,15.29,272000.0,9.7214,9.9076,9.7086,9.8177,272000.0
2008-10-29 11:30:00,15.3,15.38,15.22,15.37,179000.0,9.8241,9.8755,9.7728,9.8691,179000.0
2008-10-29 12:00:00,15.38,15.47,15.25,15.38,176800.0,9.8755,9.9333,9.792,9.8755,176800.0
2008-10-29 12:30:00,15.39,15.53,15.34,15.45,266100.0,9.8819,9.9718,9.8498,9.9205,266100.0
2008-10-29 13:00:00,15.46,15.51,15.39,15.5,189800.0,9.9269,9.959,9.8819,9.9526,189800.0
2008-10-29 13:30:00,15.5,15.83,15.49,15.69,278200.0,9.9526,10.1645,9.9461,10.0746,278200.0
2008-10-29 14:00:00,15.68,15.81,15.34,15.47,365100.0,10.0681,10.1516,9.8498,9.9333,365100.0
2008-10-29 14:30:00,15.48,15.81,15.32,15.74,448400.0,9.9397,10.1516,9.837,10.1067,448400.0
2008-10-29 15:00:00,15.72,16.17,15.67,16.03,588600.0,10.0938,10.3828,10.0617,10.2929,588600.0
2008-10-29 15:30:00,16.01,16.43,15.05,15.23,1138100.0,10.28,10.5497,9.6636,9.7792,1138100.0
2008-10-30 09:30:00,15.8,16.04,15.65,15.87,247800.0,10.1452,10.2993,10.0489,10.1901,247800.0
2008-10-30 10:00:00,15.86,16.1,15.84,15.89,201100.0,10.1837,10.3378,10.1709,10.203,201100.0
2008-10-30 10:30:00,15.89,15.97,15.75,15.85,153000.0,10.203,10.2544,10.1131,10.1773,153000.0
2008-10-30 11:00:00,15.84,15.94,15.52,15.54,255300.0,10.1709,10.2351,9.9654,9.9783,255300.0
2008-10-30 11:30:00,15.55,15.6,15.21,15.3,259200.0,9.9847,10.0168,9.7664,9.8241,259200.0
2008-10-30 12:00:00,15.28,15.43,15.19,15.33,319800.0,9.8113,9.9076,9.7535,9.8434,319800.0
2008-10-30 12:30:00,15.32,15.38,15.09,15.09,345700.0,9.837,9.8755,9.6893,9.6893,345700.0
2008-10-30 13:00:00,15.09,15.13,14.9,14.91,405600.0,9.6893,9.715,9.5673,9.5737,405600.0
2008-10-30 13:30:00,14.91,14.96,14.73,14.75,351500.0,9.5737,9.6058,9.4582,9.471,351500.0
2008-10-30 14:00:00,14.76,14.79,14.42,14.64,851800.0,9.4774,9.4967,9.2591,9.4004,851800.0
2008-10-30 14:30:00,14.64,14.71,14.48,14.63,528300.0,9.4004,9.4453,9.2976,9.3939,528300.0
2008-10-30 15:00:00,14.63,14.7,14.17,14.29,724200.0,9.3939,9.4389,9.0986,9.1756,724200.0
2008-10-30 15:30:00,14.28,14.7,14.11,14.44,1393500.0,9.1692,9.4389,9.06,9.2719,1393500.0
2008-10-31 09:30:00,16.51,16.51,14.26,14.45,915500.0,10.6011,10.6011,9.1564,9.2784,915500.0
2008-10-31 10:00:00,14.44,14.79,14.4,14.42,566500.0,9.2719,9.4967,9.2463,9.2591,566500.0
2008-10-31 10:30:00,14.42,14.61,13.89,14.6,634200.0,9.2591,9.3811,8.9188,9.3747,634200.0
2008-10-31 11:00:00,14.61,15.23,14.58,15.02,497800.0,9.3811,9.7792,9.3618,9.6444,497800.0
2008-10-31 11:30:00,15.0,15.28,14.85,15.15,279900.0,9.6315,9.8113,9.5352,9.7278,279900.0
2008-10-31 12:00:00,15.16,15.17,14.75,15.05,278900.0,9.7343,9.7407,9.471,9.6636,278900.0
2008-10-31 12:30:00,15.05,15.42,15.03,15.33,204200.0,9.6636,9.9012,9.6508,9.8434,204200.0
2008-10-31 13:00:00,15.32,15.66,15.32,15.43,279700.0,9.837,10.0553,9.837,9.9076,279700.0
2008-10-31 13:30:00,15.44,15.5,15.4,15.5,223900.0,9.914,9.9526,9.8884,9.9526,223900.0
2008-10-31 14:00:00,15.49,15.73,15.36,15.59,249800.0,9.9461,10.1003,9.8627,10.0104,249800.0
2008-10-31 14:30:00,15.59,15.75,15.43,15.69,286000.0,10.0104,10.1131,9.9076,10.0746,286000.0
2008-10-31 15:00:00,15.69,15.72,15.29,15.44,490500.0,10.0746,10.0938,9.8177,9.914,490500.0
2008-10-31 15:30:00,15.44,15.77,15.39,15.74,674800.0,9.914,10.1259,9.8819,10.1067,674800.0
2008-11-03 09:30:00,15.67,16.4,15.23,16.28,498000.0,10.0617,10.5305,9.7792,10.4534,498000.0
2008-11-03 10:00:00,16.28,16.31,16.07,16.27,478700.0,10.4534,10.4727,10.3186,10.447,478700.0
2008-11-03 10:30:00,16.27,16.45,16.2,16.44,441600.0,10.447,10.5626,10.402,10.5561,441600.0
2008-11-03 11:00:00,16.44,16.77,16.39,16.77,326800.0,10.5561,10.768,10.524,10.768,326800.0
2008-11-03 11:30:00,16.77,16.9,16.74,16.9,286200.0,10.768,10.8515,10.7488,10.8515,286200.0
2008-11-03 12:00:00,16.89,17.14,16.88,17.12,322800.0,10.8451,11.0056,10.8387,10.9928,322800.0
2008-11-03 12:30:00,17.13,17.21,16.96,17.01,514000.0,10.9992,11.0506,10.89,10.9221,514000.0
2008-11-03 13:00:00,17.02,17.08,16.75,16.76,304300.0,10.9286,10.9671,10.7552,10.7616,304300.0
2008-11-03 13:30:00,16.76,16.76,16.52,16.57,530100.0,10.7616,10.7616,10.6075,10.6396,530100.0
2008-11-03 14:00:00,16.57,16.6,16.42,16.44,409400.0,10.6396,10.6589,10.5433,10.5561,409400.0
2008-11-03 14:30:00,16.45,16.5,16.41,16.47,279200.0,10.5626,10.5947,10.5369,10.5754,279200.0
2008-11-03 15:00:00,16.46,16.61,16.38,16.6,423700.0,10.569,10.6653,10.5176,10.6589,423700.0
2008-11-03 15:30:00,16.6,16.92,16.58,16.84,801400.0,10.6589,10.8644,10.646,10.813,801400.0
2008-11-04 09:30:00,17.45,17.5,16.81,17.29,473100.0,11.2047,11.2368,10.7937,11.1019,473100.0
2008-11-04 10:00:00,17.28,18.06,17.04,18.05,638700.0,11.0955,11.5963,10.9414,11.5899,638700.0
2008-11-04 10:30:00,18.05,18.52,18.0,18.31,858500.0,11.5899,11.8917,11.5578,11.7569,858500.0
2008-11-04 11:00:00,18.31,18.45,18.23,18.34,468900.0,11.7569,11.8468,11.7055,11.7761,468900.0
2008-11-04 11:30:00,18.33,18.38,18.25,18.29,323100.0,11.7697,11.8018,11.7183,11.744,323100.0
2008-11-04 12:00:00,18.3,18.3,18.18,18.18,256600.0,11.7505,11.7505,11.6734,11.6734,256600.0
2008-11-04 12:30:00,18.17,18.18,17.96,18.05,355300.0,11.667,11.6734,11.5321,11.5899,355300.0
2008-11-04 13:00:00,18.05,18.34,18.04,18.24,329700.0,11.5899,11.7761,11.5835,11.7119,329700.0
2008-11-04 13:30:00,18.23,18.32,18.1,18.23,308400.0,11.7055,11.7633,11.622,11.7055,308400.0
2008-11-04 14:00:00,18.23,18.23,18.05,18.09,325500.0,11.7055,11.7055,11.5899,11.6156,325500.0
2008-11-04 14:30:00,18.1,18.13,17.87,17.94,354000.0,11.622,11.6413,11.4744,11.5193,354000.0
2008-11-04 15:00:00,17.95,18.08,17.84,18.05,454400.0,11.5257,11.6092,11.4551,11.5899,454400.0
2008-11-04 15:30:00,18.04,18.43,18.04,18.31,1189100.0,11.5835,11.8339,11.5835,11.7569,1189100.0
2008-11-05 09:30:00,17.84,18.48,17.84,18.2,380700.0,11.4551,11.866,11.4551,11.6862,380700.0
2008-11-05 10:00:00,18.19,18.69,18.14,18.68,260400.0,11.6798,12.0009,11.6477,11.9945,260400.0
2008-11-05 10:30:00,18.68,19.08,18.68,18.88,418900.0,11.9945,12.2513,11.9945,12.1229,418900.0
2008-11-05 11:00:00,18.89,19.08,18.78,18.8,220300.0,12.1293,12.2513,12.0587,12.0715,220300.0
2008-11-05 11:30:00,18.8,18.89,18.65,18.88,231200.0,12.0715,12.1293,11.9752,12.1229,231200.0
2008-11-05 12:00:00,18.88,18.91,18.58,18.62,258200.0,12.1229,12.1421,11.9302,11.9559,258200.0
2008-11-05 12:30:00,18.63,18.66,18.24,18.27,203100.0,11.9623,11.9816,11.7119,11.7312,203100.0
2008-11-05 13:00:00,18.28,18.4,18.25,18.34,230200.0,11.7376,11.8147,11.7183,11.7761,230200.0
2008-11-05 13:30:00,18.33,18.37,18.0,18.04,444000.0,11.7697,11.7954,11.5578,11.5835,444000.0
2008-11-05 14:00:00,18.03,18.08,17.88,18.03,277100.0,11.5771,11.6092,11.4808,11.5771,277100.0
2008-11-05 14:30:00,18.03,18.29,18.02,18.24,385500.0,11.5771,11.744,11.5707,11.7119,385500.0
2008-11-05 15:00:00,18.24,18.36,17.77,17.82,472100.0,11.7119,11.789,11.4101,11.4422,472100.0
2008-11-05 15:30:00,17.82,17.83,17.32,17.38,895200.0,11.4422,11.4487,11.1212,11.1597,895200.0
2008-11-06 09:30:00,17.72,17.97,16.58,17.88,367500.0,11.378,11.5386,10.646,11.4808,367500.0
2008-11-06 10:00:00,17.91,18.04,17.72,17.9,358800.0,11.5,11.5835,11.378,11.4936,358800.0
2008-11-06 10:30:00,17.9,17.99,17.56,17.61,238500.0,11.4936,11.5514,11.2753,11.3074,238500.0
2008-11-06 11:00:00,17.6,17.63,17.29,17.44,315700.0,11.301,11.3202,11.1019,11.1982,315700.0
2008-11-06 11:30:00,17.44,17.62,17.29,17.46,226200.0,11.1982,11.3138,11.1019,11.2111,226200.0
2008-11-06 12:00:00,17.47,17.62,17.09,17.11,231600.0,11.2175,11.3138,10.9735,10.9864,231600.0
2008-11-06 12:30:00,17.11,17.15,16.81,16.84,241600.0,10.9864,11.012,10.7937,10.813,241600.0
2008-11-06 13:00:00,16.83,16.85,16.53,16.72,291900.0,10.8066,10.8194,10.6139,10.7359,291900.0
2008-11-06 13:30:00,16.72,16.77,16.47,16.77,236100.0,10.7359,10.768,10.5754,10.768,236100.0
2008-11-06 14:00:00,16.76,17.07,16.72,16.86,275300.0,10.7616,10.9607,10.7359,10.8258,275300.0
2008-11-06 14:30:00,16.86,17.1,16.84,16.96,409700.0,10.8258,10.9799,10.813,10.89,409700.0
2008-11-06 15:00:00,16.98,17.04,16.61,16.63,349800.0,10.9029,10.9414,10.6653,10.6781,349800.0
2008-11-06 15:30:00,16.63,16.7,16.13,16.34,884100.0,10.6781,10.7231,10.3571,10.4919,884100.0
2008-11-07 09:30:00,16.35,16.62,15.96,16.33,325500.0,10.4984,10.6717,10.2479,10.4855,325500.0
2008-11-07 10:00:00,16.33,16.7,16.31,16.53,346500.0,10.4855,10.7231,10.4727,10.6139,346500.0
2008-11-07 10:30:00,16.53,16.76,16.53,16.54,203000.0,10.6139,10.7616,10.6139,10.6204,203000.0
2008-11-07 11:00:00,16.54,16.59,16.26,16.31,219400.0,10.6204,10.6525,10.4406,10.4727,219400.0
2008-11-07 11:30:00,16.31,16.62,16.27,16.6,158700.0,10.4727,10.6717,10.447,10.6589,158700.0
2008-11-07 12:00:00,16.6,16.69,16.42,16.48,105200.0,10.6589,10.7167,10.5433,10.5818,105200.0
2008-11-07 12:30:00,16.47,16.59,16.34,16.55,136600.0,10.5754,10.6525,10.4919,10.6268,136600.0
2008-11-07 13:00:00,16.55,16.59,16.46,16.57,89700.0,10.6268,10.6525,10.569,10.6396,89700.0
2008-11-07 13:30:00,16.59,16.64,16.49,16.64,105300.0,10.6525,10.6846,10.5883,10.6846,105300.0
2008-11-07 14:00:00,16.63,16.65,16.5,16.52,101500.0,10.6781,10.691,10.5947,10.6075,101500.0
2008-11-07 14:30:00,16.52,16.76,16.42,16.42,199700.0,10.6075,10.7616,10.5433,10.5433,199700.0
2008-11-07 15:00:00,16.42,16.54,16.27,16.36,303000.0,10.5433,10.6204,10.447,10.5048,303000.0
2008-11-07 15:30:00,16.36,16.86,16.32,16.81,518600.0,10.5048,10.8258,10.4791,10.7937,518600.0
2008-11-10 09:30:00,16.96,17.29,16.96,17.07,127600.0,10.89,11.1019,10.89,10.9607,127600.0
2008-11-10 10:00:00,17.09,17.09,16.72,16.89,193400.0,10.9735,10.9735,10.7359,10.8451,193400.0
2008-11-10 10:30:00,16.9,16.96,16.49,16.53,187700.0,10.8515,10.89,10.5883,10.6139,187700.0
2008-11-10 11:00:00,16.55,16.55,16.4,16.48,140800.0,10.6268,10.6268,10.5305,10.5818,140800.0
2008-11-10 11:30:00,16.48,16.5,16.14,16.2,151900.0,10.5818,10.5947,10.3635,10.402,151900.0
2008-11-10 12:00:00,16.2,16.33,16.11,16.11,97200.0,10.402,10.4855,10.3443,10.3443,97200.0
2008-11-10 12:30:00,16.12,16.16,15.9,16.06,177100.0,10.3507,10.3764,10.2094,10.3121,177100.0
2008-11-10 13:00:00,16.05,16.12,15.92,16.02,142600.0,10.3057,10.3507,10.2223,10.2865,142600.0
2008-11-10 13:30:00,16.02,16.31,16.02,16.26,244200.0,10.2865,10.4727,10.2865,10.4406,244200.0
2008-11-10 14:00:00,16.26,16.3,15.97,15.98,117300.0,10.4406,10.4663,10.2544,10.2608,117300.0
2008-11-10 14:30:00,15.97,15.99,15.72,15.77,194100.0,10.2544,10.2672,10.0938,10.1259,194100.0
2008-11-10 15:00:00,15.76,15.81,15.47,15.55,407800.0,10.1195,10.1516,9.9333,9.9847,407800.0
2008-11-10 15:30:00,15.55,15.89,15.49,15.84,678400.0,9.9847,10.203,9.9461,10.1709,678400.0
2008-11-11 09:30:00,15.72,15.88,15.14,15.29,233300.0,10.0938,10.1966,9.7214,9.8177,233300.0
2008-11-11 10:00:00,15.3,15.47,15.24,15.29,163500.0,9.8241,9.9333,9.7856,9.8177,163500.0
2008-11-11 10:30:00,15.29,15.35,15.15,15.17,159400.0,9.8177,9.8563,9.7278,9.7407,159400.0
2008-11-11 11:00:00,15.17,15.47,15.15,15.43,190300.0,9.7407,9.9333,9.7278,9.9076,190300.0
2008-11-11 11:30:00,15.43,15.49,15.16,15.18,124600.0,9.9076,9.9461,9.7343,9.7471,124600.0
2008-11-11 12:00:00,15.18,15.21,15.05,15.11,69500.0,9.7471,9.7664,9.6636,9.7022,69500.0
2008-11-11 12:30:00,15.11,15.32,15.11,15.32,85000.0,9.7022,9.837,9.7022,9.837,85000.0
2008-11-11 13:00:00,15.32,15.44,15.18,15.21,135100.0,9.837,9.914,9.7471,9.7664,135100.0
2008-11-11 13:30:00,15.21,15.53,15.12,15.51,207500.0,9.7664,9.9718,9.7086,9.959,207500.0
2008-11-11 14:00:00,15.5,15.85,15.41,15.8,200800.0,9.9526,10.1773,9.8948,10.1452,200800.0
2008-11-11 14:30:00,15.79,15.83,15.25,15.25,319700.0,10.1388,10.1645,9.792,9.792,319700.0
2008-11-11 15:00:00,15.26,15.53,15.23,15.43,269900.0,9.7985,9.9718,9.7792,9.9076,269900.0
2008-11-11 15:30:00,15.43,15.52,15.09,15.41,448900.0,9.9076,9.9654,9.6893,9.8948,448900.0
2008-11-12 09:30:00,14.85,15.08,14.68,14.85,305900.0,9.5352,9.6829,9.426,9.5352,305900.0
2008-11-12 10:00:00,14.86,15.0,14.56,14.78,322200.0,9.5416,9.6315,9.349,9.4903,322200.0
2008-11-12 10:30:00,14.75,14.88,14.66,14.73,418000.0,9.471,9.5545,9.4132,9.4582,418000.0
2008-11-12 11:00:00,14.72,14.73,14.52,14.61,274200.0,9.4517,9.4582,9.3233,9.3811,274200.0
2008-11-12 11:30:00,14.61,14.65,14.28,14.37,217200.0,9.3811,9.4068,9.1692,9.227,217200.0
2008-11-12 12:00:00,14.37,14.52,14.3,14.51,127900.0,9.227,9.3233,9.182,9.3169,127900.0
2008-11-12 12:30:00,14.5,14.63,14.46,14.5,131200.0,9.3105,9.3939,9.2848,9.3105,131200.0
2008-11-12 13:00:00,14.5,14.55,14.22,14.29,160500.0,9.3105,9.3426,9.1307,9.1756,160500.0
2008-11-12 13:30:00,14.29,14.29,13.95,14.01,348200.0,9.1756,9.1756,8.9573,8.9958,348200.0
2008-11-12 14:00:00,14.01,14.04,13.85,13.98,287200.0,8.9958,9.0151,8.8931,8.9766,287200.0
2008-11-12 14:30:00,13.99,14.13,13.85,13.85,206200.0,8.983,9.0729,8.8931,8.8931,206200.0
2008-11-12 15:00:00,13.86,13.91,13.67,13.72,297600.0,8.8995,8.9316,8.7775,8.8096,297600.0
2008-11-12 15:30:00,13.72,13.97,13.68,13.88,772400.0,8.8096,8.9702,8.7839,8.9124,772400.0
2008-11-13 09:30:00,14.05,14.47,13.77,13.8,301200.0,9.0215,9.2912,8.8417,8.861,301200.0
2008-11-13 10:00:00,13.8,14.3,13.79,14.18,241500.0,8.861,9.182,8.8546,9.105,241500.0
2008-11-13 10:30:00,14.19,14.22,13.89,13.93,312400.0,9.1114,9.1307,8.9188,8.9445,312400.0
2008-11-13 11:00:00,13.94,14.12,13.91,14.11,332600.0,8.9509,9.0665,8.9316,9.06,332600.0
2008-11-13 11:30:00,14.12,14.2,14.02,14.09,300700.0,9.0665,9.1178,9.0023,9.0472,300700.0
2008-11-13 12:00:00,14.1,14.2,13.84,13.89,266500.0,9.0536,9.1178,8.8867,8.9188,266500.0
2008-11-13 12:30:00,13.88,13.92,13.36,13.36,333500.0,8.9124,8.9381,8.5785,8.5785,333500.0
2008-11-13 13:00:00,13.37,13.81,13.32,13.8,311300.0,8.5849,8.8674,8.5528,8.861,311300.0
2008-11-13 13:30:00,13.82,14.56,13.78,14.23,465400.0,8.8738,9.349,8.8482,9.1371,465400.0
2008-11-13 14:00:00,14.21,14.68,14.12,14.58,516500.0,9.1243,9.426,9.0665,9.3618,516500.0
2008-11-13 14:30:00,14.59,14.95,14.42,14.76,517700.0,9.3683,9.5994,9.2591,9.4774,517700.0
2008-11-13 15:00:00,14.76,15.2,14.49,15.2,514600.0,9.4774,9.7599,9.304,9.7599,514600.0
2008-11-13 15:30:00,15.22,15.92,15.08,15.86,935800.0,9.7728,10.2223,9.6829,10.1837,935800.0
2008-11-14 09:30:00,15.27,15.64,14.4,15.25,464500.0,9.8049,10.0425,9.2463,9.792,464500.0
2008-11-14 10:00:00,15.25,15.53,15.09,15.12,450100.0,9.792,9.9718,9.6893,9.7086,450100.0
2008-11-14 10:30:00,15.11,15.12,14.85,15.03,259200.0,9.7022,9.7086,9.5352,9.6508,259200.0
2008-11-14 11:00:00,15.02,15.23,14.9,15.06,249000.0,9.6444,9.7792,9.5673,9.67,249000.0
2008-11-14 11:30:00,15.06,15.13,14.9,14.99,266700.0,9.67,9.715,9.5673,9.6251,266700.0
2008-11-14 12:00:00,14.99,15.13,14.85,14.96,437000.0,9.6251,9.715,9.5352,9.6058,437000.0
2008-11-14 12:30:00,14.94,15.25,14.93,15.2,202400.0,9.593,9.792,9.5866,9.7599,202400.0
2008-11-14 13:00:00,15.2,15.2,14.87,15.16,227600.0,9.7599,9.7599,9.548,9.7343,227600.0
2008-11-14 13:30:00,15.15,15.4,15.09,15.31,250700.0,9.7278,9.8884,9.6893,9.8306,250700.0
2008-11-14 14:00:00,15.31,15.82,15.29,15.71,279600.0,9.8306,10.158,9.8177,10.0874,279600.0
2008-11-14 14:30:00,15.72,16.01,15.47,15.95,430400.0,10.0938,10.28,9.9333,10.2415,430400.0
2008-11-14 15:00:00,15.98,16.08,15.74,16.0,598700.0,10.2608,10.325,10.1067,10.2736,598700.0
2008-11-14 15:30:00,16.0,16.0,14.97,15.05,1233100.0,10.2736,10.2736,9.6123,9.6636,1233100.0
2008-11-17 09:30:00,14.83,15.1,14.7,15.0,252300.0,9.5224,9.6957,9.4389,9.6315,252300.0
2008-11-17 10:00:00,14.99,15.01,14.28,14.48,339500.0,9.6251,9.6379,9.1692,9.2976,339500.0
2008-11-17 10:30:00,14.46,14.58,14.33,14.41,167300.0,9.2848,9.3618,9.2013,9.2527,167300.0
2008-11-17 11:00:00,14.4,14.61,14.38,14.42,198700.0,9.2463,9.3811,9.2334,9.2591,198700.0
2008-11-17 11:30:00,14.41,14.85,14.37,14.81,163100.0,9.2527,9.5352,9.227,9.5095,163100.0
2008-11-17 12:00:00,14.81,15.07,14.67,15.07,326100.0,9.5095,9.6765,9.4196,9.6765,326100.0
2008-11-17 12:30:00,15.07,15.15,14.8,14.85,230500.0,9.6765,9.7278,9.5031,9.5352,230500.0
2008-11-17 13:00:00,14.84,14.85,14.54,14.61,196200.0,9.5288,9.5352,9.3362,9.3811,196200.0
2008-11-17 13:30:00,14.63,14.68,14.45,14.59,202500.0,9.3939,9.426,9.2784,9.3683,202500.0
2008-11-17 14:00:00,14.58,14.68,14.34,14.36,216000.0,9.3618,9.426,9.2077,9.2206,216000.0
2008-11-17 14:30:00,14.36,14.48,14.16,14.19,306300.0,9.2206,9.2976,9.0922,9.1114,306300.0
2008-11-17 15:00:00,14.18,14.34,14.09,14.21,385700.0,9.105,9.2077,9.0472,9.1243,385700.0
2008-11-17 15:30:00,14.21,14.23,13.45,13.58,986100.0,9.1243,9.1371,8.6363,8.7197,986100.0
2008-11-18 09:30:00,13.64,14.23,13.43,14.23,517800.0,8.7583,9.1371,8.6234,9.1371,517800.0
2008-11-18 10:00:00,14.22,14.4,14.05,14.32,457300.0,9.1307,9.2463,9.0215,9.1949,457300.0
2008-11-18 10:30:00,14.33,14.33,14.09,14.25,338800.0,9.2013,9.2013,9.0472,9.1499,338800.0
2008-11-18 11:00:00,14.24,14.24,14.06,14.22,256400.0,9.1435,9.1435,9.0279,9.1307,256400.0
2008-11-18 11:30:00,14.22,14.46,14.14,14.21,344400.0,9.1307,9.2848,9.0793,9.1243,344400.0
2008-11-18 12:00:00,14.21,14.21,13.79,13.85,498500.0,9.1243,9.1243,8.8546,8.8931,498500.0
2008-11-18 12:30:00,13.85,13.85,13.5,13.59,258600.0,8.8931,8.8931,8.6684,8.7262,258600.0
2008-11-18 13:00:00,13.59,13.68,13.31,13.55,357400.0,8.7262,8.7839,8.5464,8.7005,357400.0
2008-11-18 13:30:00,13.55,13.56,13.25,13.56,422000.0,8.7005,8.7069,8.5078,8.7069,422000.0
2008-11-18 14:00:00,13.56,13.57,13.27,13.38,335600.0,8.7069,8.7133,8.5207,8.5913,335600.0
2008-11-18 14:30:00,13.38,13.39,13.15,13.2,446800.0,8.5913,8.5977,8.4436,8.4757,446800.0
2008-11-18 15:00:00,13.2,13.63,13.17,13.57,476900.0,8.4757,8.7518,8.4565,8.7133,476900.0
2008-11-18 15:30:00,13.56,14.13,13.41,14.06,797200.0,8.7069,9.0729,8.6106,9.0279,797200.0
2008-11-19 09:30:00,14.25,14.35,13.61,13.74,452700.0,9.1499,9.2142,8.739,8.8225,452700.0
2008-11-19 10:00:00,13.74,13.93,13.58,13.68,223000.0,8.8225,8.9445,8.7197,8.7839,223000.0
2008-11-19 10:30:00,13.67,13.69,13.13,13.16,203800.0,8.7775,8.7904,8.4308,8.4501,203800.0
2008-11-19 11:00:00,13.17,13.35,13.16,13.22,345200.0,8.4565,8.5721,8.4501,8.4886,345200.0
2008-11-19 11:30:00,13.22,13.27,13.03,13.11,219300.0,8.4886,8.5207,8.3666,8.4179,219300.0
2008-11-19 12:00:00,13.11,13.15,12.97,12.98,262200.0,8.4179,8.4436,8.3281,8.3345,262200.0
2008-11-19 12:30:00,12.98,13.29,12.96,13.27,192500.0,8.3345,8.5335,8.3216,8.5207,192500.0
2008-11-19 13:00:00,13.26,13.43,13.11,13.11,256600.0,8.5143,8.6234,8.4179,8.4179,256600.0
2008-11-19 13:30:00,13.1,13.43,13.08,13.32,163800.0,8.4115,8.6234,8.3987,8.5528,163800.0
2008-11-19 14:00:00,13.32,13.35,13.05,13.15,162700.0,8.5528,8.5721,8.3794,8.4436,162700.0
2008-11-19 14:30:00,13.14,13.39,12.94,13.26,310600.0,8.4372,8.5977,8.3088,8.5143,310600.0
2008-11-19 15:00:00,13.24,13.27,12.85,13.03,417700.0,8.5014,8.5207,8.251,8.3666,417700.0
2008-11-19 15:30:00,13.02,13.04,12.4,12.55,1013000.0,8.3602,8.373,7.9621,8.0584,1013000.0
2008-11-20 09:30:00,12.39,12.39,11.25,11.38,670700.0,7.9556,7.9556,7.2236,7.3071,670700.0
2008-11-20 10:00:00,11.37,11.38,10.72,10.93,819000.0,7.3007,7.3071,6.8833,7.0182,819000.0
2008-11-20 10:30:00,10.92,11.35,10.91,11.29,775300.0,7.0117,7.2878,7.0053,7.2493,775300.0
2008-11-20 11:00:00,11.31,11.4,11.02,11.14,578700.0,7.2622,7.32,7.076,7.153,578700.0
2008-11-20 11:30:00,11.13,11.13,10.92,10.98,366100.0,7.1466,7.1466,7.0117,7.0503,366100.0
2008-11-20 12:00:00,10.97,11.26,10.8,11.21,558900.0,7.0439,7.2301,6.9347,7.198,558900.0
2008-11-20 12:30:00,11.2,11.44,11.05,11.08,519900.0,7.1915,7.3456,7.0952,7.1145,519900.0
2008-11-20 13:00:00,11.08,11.08,10.65,10.84,472600.0,7.1145,7.1145,6.8384,6.9604,472600.0
2008-11-20 13:30:00,10.84,10.86,10.58,10.69,467600.0,6.9604,6.9732,6.7934,6.8641,467600.0
2008-11-20 14:00:00,10.69,10.75,10.16,10.16,606400.0,6.8641,6.9026,6.5237,6.5237,606400.0
2008-11-20 14:30:00,10.16,10.27,9.97,10.04,513900.0,6.5237,6.5944,6.4017,6.4467,513900.0
2008-11-20 15:00:00,10.04,10.17,9.82,9.87,601000.0,6.4467,6.5302,6.3054,6.3375,601000.0
2008-11-20 15:30:00,9.87,9.97,9.33,9.48,1514900.0,6.3375,6.4017,5.9908,6.0871,1514900.0
2008-11-21 09:30:00,9.96,10.57,9.52,10.37,1019700.0,6.3953,6.787,6.1128,6.6586,1019700.0
2008-11-21 10:00:00,10.38,10.41,9.86,9.87,790400.0,6.665,6.6843,6.3311,6.3375,790400.0
2008-11-21 10:30:00,9.88,10.02,9.75,9.79,474000.0,6.344,6.4339,6.2605,6.2862,474000.0
2008-11-21 11:00:00,9.79,10.25,9.66,10.14,575700.0,6.2862,6.5815,6.2027,6.5109,575700.0
2008-11-21 11:30:00,10.15,10.44,10.02,10.14,414100.0,6.5173,6.7035,6.4339,6.5109,414100.0
2008-11-21 12:00:00,10.14,10.56,10.02,10.49,482400.0,6.5109,6.7806,6.4339,6.7356,482400.0
2008-11-21 12:30:00,10.49,10.69,10.42,10.49,399000.0,6.7356,6.8641,6.6907,6.7356,399000.0
2008-11-21 13:00:00,10.5,10.53,10.34,10.44,274800.0,6.7421,6.7613,6.6393,6.7035,274800.0
2008-11-21 13:30:00,10.45,10.54,10.28,10.29,422500.0,6.71,6.7677,6.6008,6.6072,422500.0
2008-11-21 14:00:00,10.3,10.65,10.26,10.43,359100.0,6.6136,6.8384,6.588,6.6971,359100.0
2008-11-21 14:30:00,10.43,10.45,10.2,10.28,430300.0,6.6971,6.71,6.5494,6.6008,430300.0
2008-11-21 15:00:00,10.29,11.08,10.28,11.03,734700.0,6.6072,7.1145,6.6008,7.0824,734700.0
2008-11-21 15:30:00,11.05,11.66,10.9,11.56,1252500.0,7.0952,7.4869,6.9989,7.4227,1252500.0
2008-11-24 09:30:00,12.06,13.81,11.25,11.59,496300.0,7.7437,8.8674,7.2236,7.442,496300.0
2008-11-24 10:00:00,11.59,11.91,11.46,11.88,462200.0,7.442,7.6474,7.3585,7.6282,462200.0
2008-11-24 10:30:00,11.9,12.22,11.68,12.17,451700.0,7.641,7.8465,7.4997,7.8144,451700.0
2008-11-24 11:00:00,12.18,12.25,12.01,12.17,357400.0,7.8208,7.8657,7.7116,7.8144,357400.0
2008-11-24 11:30:00,12.18,12.45,12.13,12.41,439800.0,7.8208,7.9942,7.7887,7.9685,439800.0
2008-11-24 12:00:00,12.41,12.52,12.11,12.16,471200.0,7.9685,8.0391,7.7758,7.808,471200.0
2008-11-24 12:30:00,12.2,12.28,12.07,12.25,347400.0,7.8336,7.885,7.7502,7.8657,347400.0
2008-11-24 13:00:00,12.25,12.36,12.17,12.34,206300.0,7.8657,7.9364,7.8144,7.9235,206300.0
2008-11-24 13:30:00,12.34,12.46,12.21,12.45,212200.0,7.9235,8.0006,7.8401,7.9942,212200.0
2008-11-24 14:00:00,12.46,12.68,12.27,12.61,477000.0,8.0006,8.1418,7.8786,8.0969,477000.0
2008-11-24 14:30:00,12.61,12.82,12.52,12.68,369400.0,8.0969,8.2317,8.0391,8.1418,369400.0
2008-11-24 15:00:00,12.68,13.24,12.59,13.24,717500.0,8.1418,8.5014,8.0841,8.5014,717500.0
2008-11-24 15:30:00,13.25,13.52,13.1,13.15,1209400.0,8.5078,8.6812,8.4115,8.4436,1209400.0
2008-11-25 09:30:00,13.54,13.82,11.99,13.31,409800.0,8.6941,8.8738,7.6988,8.5464,409800.0
2008-11-25 10:00:00,13.32,13.88,13.32,13.69,376600.0,8.5528,8.9124,8.5528,8.7904,376600.0
2008-11-25 10:30:00,13.69,13.79,13.23,13.32,184700.0,8.7904,8.8546,8.495,8.5528,184700.0
2008-11-25 11:00:00,13.32,13.59,13.22,13.5,190300.0,8.5528,8.7262,8.4886,8.6684,190300.0
2008-11-25 11:30:00,13.49,13.84,13.45,13.72,223000.0,8.6619,8.8867,8.6363,8.8096,223000.0
2008-11-25 12:00:00,13.73,13.77,13.45,13.52,305500.0,8.8161,8.8417,8.6363,8.6812,305500.0
2008-11-25 12:30:00,13.52,13.66,13.22,13.34,191200.0,8.6812,8.7711,8.4886,8.5656,191200.0
2008-11-25 13:00:00,13.35,13.72,13.29,13.69,217700.0,8.5721,8.8096,8.5335,8.7904,217700.0
2008-11-25 13:30:00,13.69,13.81,13.67,13.67,244300.0,8.7904,8.8674,8.7775,8.7775,244300.0
2008-11-25 14:00:00,13.67,13.73,13.31,13.31,296600.0,8.7775,8.8161,8.5464,8.5464,296600.0
2008-11-25 14:30:00,13.32,13.68,13.3,13.61,280800.0,8.5528,8.7839,8.5399,8.739,280800.0
2008-11-25 15:00:00,13.61,13.81,13.51,13.7,398200.0,8.739,8.8674,8.6748,8.7968,398200.0
2008-11-25 15:30:00,13.71,14.38,13.7,14.16,1164800.0,8.8032,9.2334,8.7968,9.0922,1164800.0
2008-11-26 09:30:00,13.68,13.7,12.89,13.08,552100.0,8.7839,8.7968,8.2767,8.3987,552100.0
2008-11-26 10:00:00,13.08,13.27,12.62,13.2,568100.0,8.3987,8.5207,8.1033,8.4757,568100.0
2008-11-26 10:30:00,13.19,13.27,12.96,13.14,318400.0,8.4693,8.5207,8.3216,8.4372,318400.0
2008-11-26 11:00:00,13.13,13.22,12.97,13.1,288400.0,8.4308,8.4886,8.3281,8.4115,288400.0
2008-11-26 11:30:00,13.1,13.2,13.02,13.04,301400.0,8.4115,8.4757,8.3602,8.373,301400.0
2008-11-26 12:00:00,13.03,13.09,12.88,13.08,183800.0,8.3666,8.4051,8.2703,8.3987,183800.0
2008-11-26 12:30:00,13.08,13.26,13.02,13.12,256300.0,8.3987,8.5143,8.3602,8.4244,256300.0
2008-11-26 13:00:00,13.12,13.3,13.1,13.2,235100.0,8.4244,8.5399,8.4115,8.4757,235100.0
2008-11-26 13:30:00,13.21,13.25,13.07,13.21,150600.0,8.4822,8.5078,8.3923,8.4822,150600.0
2008-11-26 14:00:00,13.2,13.4,13.07,13.37,218800.0,8.4757,8.6042,8.3923,8.5849,218800.0
2008-11-26 14:30:00,13.37,13.87,13.37,13.83,275700.0,8.5849,8.9059,8.5849,8.8803,275700.0
2008-11-26 15:00:00,13.84,13.9,13.69,13.79,370200.0,8.8867,8.9252,8.7904,8.8546,370200.0
2008-11-26 15:30:00,13.78,14.03,13.73,13.93,774500.0,8.8482,9.0087,8.8161,8.9445,774500.0
2008-11-28 09:30:00,13.92,14.19,13.7,14.05,155700.0,8.9381,9.1114,8.7968,9.0215,155700.0
2008-11-28 10:00:00,14.04,14.32,14.0,14.23,175200.0,9.0151,9.1949,8.9894,9.1371,175200.0
2008-11-28 10:30:00,14.23,14.5,14.1,14.5,195600.0,9.1371,9.3105,9.0536,9.3105,195600.0
2008-11-28 11:00:00,14.49,14.63,14.38,14.62,143000.0,9.304,9.3939,9.2334,9.3875,143000.0
2008-11-28 11:30:00,14.63,14.8,14.55,14.78,137400.0,9.3939,9.5031,9.3426,9.4903,137400.0
2008-11-28 12:00:00,14.79,14.87,14.72,14.86,157000.0,9.4967,9.548,9.4517,9.5416,157000.0
2008-11-28 12:30:00,14.86,15.11,14.81,14.85,584700.0,9.5416,9.7022,9.5095,9.5352,584700.0
2008-11-28 13:00:00,14.87,14.96,14.67,14.9,286200.0,9.548,9.6058,9.4196,9.5673,286200.0
2008-11-28 13:30:00,14.9,14.9,14.9,14.9,0.0,9.5673,9.5673,9.5673,9.5673,0.0
2008-11-28 14:00:00,14.9,14.9,14.9,14.9,0.0,9.5673,9.5673,9.5673,9.5673,0.0
2008-11-28 14:30:00,14.9,14.9,14.9,14.9,0.0,9.5673,9.5673,9.5673,9.5673,0.0
2008-11-28 15:00:00,14.9,14.9,14.9,14.9,0.0,9.5673,9.5673,9.5673,9.5673,0.0
2008-11-28 15:30:00,14.9,14.9,14.9,14.9,0.0,9.5673,9.5673,9.5673,9.5673,0.0
2008-12-01 09:30:00,14.29,14.58,13.87,13.93,423100.0,9.1756,9.3618,8.9059,8.9445,423100.0
2008-12-01 10:00:00,13.93,14.33,13.89,14.28,386700.0,8.9445,9.2013,8.9188,9.1692,386700.0
2008-12-01 10:30:00,14.26,14.41,14.21,14.35,355300.0,9.1564,9.2527,9.1243,9.2142,355300.0
2008-12-01 11:00:00,14.36,14.63,14.31,14.58,470900.0,9.2206,9.3939,9.1885,9.3618,470900.0
2008-12-01 11:30:00,14.59,14.79,14.57,14.7,289700.0,9.3683,9.4967,9.3554,9.4389,289700.0
2008-12-01 12:00:00,14.7,14.77,14.57,14.71,273600.0,9.4389,9.4838,9.3554,9.4453,273600.0
2008-12-01 12:30:00,14.72,14.83,14.65,14.7,299700.0,9.4517,9.5224,9.4068,9.4389,299700.0
2008-12-01 13:00:00,14.7,14.96,14.7,14.8,321400.0,9.4389,9.6058,9.4389,9.5031,321400.0
2008-12-01 13:30:00,14.79,14.98,14.77,14.96,375700.0,9.4967,9.6187,9.4838,9.6058,375700.0
2008-12-01 14:00:00,14.97,15.0,14.55,14.75,383800.0,9.6123,9.6315,9.3426,9.471,383800.0
2008-12-01 14:30:00,14.74,15.06,14.71,14.86,521500.0,9.4646,9.67,9.4453,9.5416,521500.0
2008-12-01 15:00:00,14.86,14.91,14.38,14.48,506000.0,9.5416,9.5737,9.2334,9.2976,506000.0
2008-12-01 15:30:00,14.48,14.54,13.59,13.67,1382100.0,9.2976,9.3362,8.7262,8.7775,1382100.0
2008-12-02 09:30:00,14.22,14.45,13.38,13.58,361600.0,9.1307,9.2784,8.5913,8.7197,361600.0
2008-12-02 10:00:00,13.58,14.23,13.52,14.02,384900.0,8.7197,9.1371,8.6812,9.0023,384900.0
2008-12-02 10:30:00,14.02,14.22,14.01,14.05,373700.0,9.0023,9.1307,8.9958,9.0215,373700.0
2008-12-02 11:00:00,14.05,14.09,13.88,14.0,346500.0,9.0215,9.0472,8.9124,8.9894,346500.0
2008-12-02 11:30:00,14.0,14.14,13.94,14.08,326100.0,8.9894,9.0793,8.9509,9.0408,326100.0
2008-12-02 12:00:00,14.08,14.2,14.07,14.17,218200.0,9.0408,9.1178,9.0344,9.0986,218200.0
2008-12-02 12:30:00,14.17,14.19,13.99,14.03,319700.0,9.0986,9.1114,8.983,9.0087,319700.0
2008-12-02 13:00:00,14.02,14.17,13.98,14.12,196700.0,9.0023,9.0986,8.9766,9.0665,196700.0
2008-12-02 13:30:00,14.11,14.11,13.72,13.83,321700.0,9.06,9.06,8.8096,8.8803,321700.0
2008-12-02 14:00:00,13.82,13.94,13.57,13.74,423600.0,8.8738,8.9509,8.7133,8.8225,423600.0
2008-12-02 14:30:00,13.75,14.13,13.67,14.12,324400.0,8.8289,9.0729,8.7775,9.0665,324400.0
2008-12-02 15:00:00,14.12,14.38,13.75,14.27,449100.0,9.0665,9.2334,8.8289,9.1628,449100.0
2008-12-02 15:30:00,14.27,14.66,14.12,14.61,1079200.0,9.1628,9.4132,9.0665,9.3811,1079200.0
2008-12-03 09:30:00,14.6,14.6,13.7,13.82,301800.0,9.3747,9.3747,8.7968,8.8738,301800.0
2008-12-03 10:00:00,13.81,14.23,13.74,14.2,304300.0,8.8674,9.1371,8.8225,9.1178,304300.0
2008-12-03 10:30:00,14.2,14.83,14.1,14.81,274700.0,9.1178,9.5224,9.0536,9.5095,274700.0
2008-12-03 11:00:00,14.81,14.82,14.36,14.37,246500.0,9.5095,9.5159,9.2206,9.227,246500.0
2008-12-03 11:30:00,14.37,14.62,14.32,14.55,171900.0,9.227,9.3875,9.1949,9.3426,171900.0
2008-12-03 12:00:00,14.54,14.55,14.25,14.54,264000.0,9.3362,9.3426,9.1499,9.3362,264000.0
2008-12-03 12:30:00,14.54,14.72,14.51,14.58,234300.0,9.3362,9.4517,9.3169,9.3618,234300.0
2008-12-03 13:00:00,14.59,14.66,14.39,14.42,221500.0,9.3683,9.4132,9.2398,9.2591,221500.0
2008-12-03 13:30:00,14.42,14.44,13.92,14.0,321800.0,9.2591,9.2719,8.9381,8.9894,321800.0
2008-12-03 14:00:00,14.01,14.76,13.96,14.5,447900.0,8.9958,9.4774,8.9637,9.3105,447900.0
2008-12-03 14:30:00,14.5,14.85,14.44,14.56,439600.0,9.3105,9.5352,9.2719,9.349,439600.0
2008-12-03 15:00:00,14.56,14.72,14.32,14.67,443400.0,9.349,9.4517,9.1949,9.4196,443400.0
2008-12-03 15:30:00,14.68,15.24,14.52,15.06,923000.0,9.426,9.7856,9.3233,9.67,923000.0
2008-12-04 09:30:00,14.53,15.13,14.53,14.89,288100.0,9.3297,9.715,9.3297,9.5609,288100.0
2008-12-04 10:00:00,14.88,15.12,14.81,15.0,213500.0,9.5545,9.7086,9.5095,9.6315,213500.0
2008-12-04 10:30:00,14.99,15.32,14.94,15.27,210100.0,9.6251,9.837,9.593,9.8049,210100.0
2008-12-04 11:00:00,15.28,15.36,15.09,15.31,228900.0,9.8113,9.8627,9.6893,9.8306,228900.0
2008-12-04 11:30:00,15.3,15.43,15.24,15.36,220700.0,9.8241,9.9076,9.7856,9.8627,220700.0
2008-12-04 12:00:00,15.36,15.36,14.95,15.21,178900.0,9.8627,9.8627,9.5994,9.7664,178900.0
2008-12-04 12:30:00,15.22,15.31,15.11,15.17,140400.0,9.7728,9.8306,9.7022,9.7407,140400.0
2008-12-04 13:00:00,15.17,15.23,15.1,15.1,146900.0,9.7407,9.7792,9.6957,9.6957,146900.0
2008-12-04 13:30:00,15.08,15.4,15.05,15.33,203200.0,9.6829,9.8884,9.6636,9.8434,203200.0
2008-12-04 14:00:00,15.35,15.55,15.31,15.38,216000.0,9.8563,9.9847,9.8306,9.8755,216000.0
2008-12-04 14:30:00,15.4,15.52,15.2,15.26,265600.0,9.8884,9.9654,9.7599,9.7985,265600.0
2008-12-04 15:00:00,15.26,15.29,14.54,14.63,582300.0,9.7985,9.8177,9.3362,9.3939,582300.0
2008-12-04 15:30:00,14.61,14.82,14.45,14.68,824300.0,9.3811,9.5159,9.2784,9.426,824300.0
2008-12-05 09:30:00,14.37,15.33,14.37,15.04,449700.0,9.227,9.8434,9.227,9.6572,449700.0
2008-12-05 10:00:00,15.04,15.13,14.85,14.96,232100.0,9.6572,9.715,9.5352,9.6058,232100.0
2008-12-05 10:30:00,14.95,15.09,14.66,15.0,203500.0,9.5994,9.6893,9.4132,9.6315,203500.0
2008-12-05 11:00:00,14.99,15.19,14.96,15.05,178700.0,9.6251,9.7535,9.6058,9.6636,178700.0
2008-12-05 11:30:00,15.05,15.45,14.98,15.38,198600.0,9.6636,9.9205,9.6187,9.8755,198600.0
2008-12-05 12:00:00,15.41,15.97,15.39,15.97,279600.0,9.8948,10.2544,9.8819,10.2544,279600.0
2008-12-05 12:30:00,15.96,15.97,15.4,15.56,279700.0,10.2479,10.2544,9.8884,9.9911,279700.0
2008-12-05 13:00:00,15.57,16.36,15.56,16.32,421800.0,9.9975,10.5048,9.9911,10.4791,421800.0
2008-12-05 13:30:00,16.31,16.59,16.18,16.45,288600.0,10.4727,10.6525,10.3892,10.5626,288600.0
2008-12-05 14:00:00,16.45,16.55,16.08,16.22,250400.0,10.5626,10.6268,10.325,10.4149,250400.0
2008-12-05 14:30:00,16.2,16.75,16.13,16.66,276400.0,10.402,10.7552,10.3571,10.6974,276400.0
2008-12-05 15:00:00,16.66,17.06,16.48,16.84,556000.0,10.6974,10.9542,10.5818,10.813,556000.0
2008-12-05 15:30:00,16.84,17.37,16.84,17.29,1036300.0,10.813,11.1533,10.813,11.1019,1036300.0
2008-12-08 09:30:00,17.52,17.55,16.73,16.88,473900.0,11.2496,11.2689,10.7424,10.8387,473900.0
2008-12-08 10:00:00,16.87,17.13,16.57,17.12,378400.0,10.8322,10.9992,10.6396,10.9928,378400.0
2008-12-08 10:30:00,17.14,17.47,17.09,17.18,372600.0,11.0056,11.2175,10.9735,11.0313,372600.0
2008-12-08 11:00:00,17.2,17.25,16.98,17.02,217200.0,11.0441,11.0762,10.9029,10.9286,217200.0
2008-12-08 11:30:00,17.01,17.1,16.6,16.74,419700.0,10.9221,10.9799,10.6589,10.7488,419700.0
2008-12-08 12:00:00,16.74,16.88,16.54,16.78,191900.0,10.7488,10.8387,10.6204,10.7745,191900.0
2008-12-08 12:30:00,16.79,16.82,16.33,16.48,218500.0,10.7809,10.8001,10.4855,10.5818,218500.0
2008-12-08 13:00:00,16.5,16.56,16.13,16.23,223400.0,10.5947,10.6332,10.3571,10.4213,223400.0
2008-12-08 13:30:00,16.23,16.23,15.98,16.12,228700.0,10.4213,10.4213,10.2608,10.3507,228700.0
2008-12-08 14:00:00,16.12,16.38,16.1,16.19,252200.0,10.3507,10.5176,10.3378,10.3956,252200.0
2008-12-08 14:30:00,16.2,16.39,16.1,16.28,314800.0,10.402,10.524,10.3378,10.4534,314800.0
2008-12-08 15:00:00,16.3,16.39,16.1,16.2,392400.0,10.4663,10.524,10.3378,10.402,392400.0
2008-12-08 15:30:00,16.21,16.33,15.97,16.19,703100.0,10.4085,10.4855,10.2544,10.3956,703100.0
2008-12-09 09:30:00,15.91,16.15,15.5,16.14,322300.0,10.2158,10.3699,9.9526,10.3635,322300.0
2008-12-09 10:00:00,16.16,16.84,16.16,16.51,259500.0,10.3764,10.813,10.3764,10.6011,259500.0
2008-12-09 10:30:00,16.52,16.76,16.49,16.65,237500.0,10.6075,10.7616,10.5883,10.691,237500.0
2008-12-09 11:00:00,16.66,16.77,16.38,16.38,193100.0,10.6974,10.768,10.5176,10.5176,193100.0
2008-12-09 11:30:00,16.37,16.53,16.3,16.39,196000.0,10.5112,10.6139,10.4663,10.524,196000.0
2008-12-09 12:00:00,16.39,16.46,16.3,16.42,177700.0,10.524,10.569,10.4663,10.5433,177700.0
2008-12-09 12:30:00,16.41,16.51,16.21,16.24,211200.0,10.5369,10.6011,10.4085,10.4277,211200.0
2008-12-09 13:00:00,16.24,16.33,16.15,16.16,182600.0,10.4277,10.4855,10.3699,10.3764,182600.0
2008-12-09 13:30:00,16.17,16.35,16.07,16.22,143400.0,10.3828,10.4984,10.3186,10.4149,143400.0
2008-12-09 14:00:00,16.21,16.22,15.73,15.82,202000.0,10.4085,10.4149,10.1003,10.158,202000.0
2008-12-09 14:30:00,15.82,16.2,15.68,16.13,283100.0,10.158,10.402,10.0681,10.3571,283100.0
2008-12-09 15:00:00,16.13,16.27,15.9,15.96,486700.0,10.3571,10.447,10.2094,10.2479,486700.0
2008-12-09 15:30:00,15.92,16.08,15.59,15.79,813900.0,10.2223,10.325,10.0104,10.1388,813900.0
2008-12-10 09:30:00,15.98,16.23,15.35,15.92,297800.0,10.2608,10.4213,9.8563,10.2223,297800.0
2008-12-10 10:00:00,15.93,16.39,15.91,16.32,260400.0,10.2287,10.524,10.2158,10.4791,260400.0
2008-12-10 10:30:00,16.32,16.34,15.92,16.0,285700.0,10.4791,10.4919,10.2223,10.2736,285700.0
2008-12-10 11:00:00,16.0,16.33,15.93,16.17,221600.0,10.2736,10.4855,10.2287,10.3828,221600.0
2008-12-10 11:30:00,16.18,16.31,16.12,16.14,202900.0,10.3892,10.4727,10.3507,10.3635,202900.0
2008-12-10 12:00:00,16.14,16.25,15.94,15.99,241700.0,10.3635,10.4341,10.2351,10.2672,241700.0
2008-12-10 12:30:00,15.98,16.09,15.75,15.76,268700.0,10.2608,10.3314,10.1131,10.1195,268700.0
2008-12-10 13:00:00,15.77,15.98,15.72,15.85,274800.0,10.1259,10.2608,10.0938,10.1773,274800.0
2008-12-10 13:30:00,15.85,15.91,15.63,15.73,332300.0,10.1773,10.2158,10.036,10.1003,332300.0
2008-12-10 14:00:00,15.74,15.87,15.63,15.68,279800.0,10.1067,10.1901,10.036,10.0681,279800.0
2008-12-10 14:30:00,15.68,15.86,15.6,15.77,436300.0,10.0681,10.1837,10.0168,10.1259,436300.0
2008-12-10 15:00:00,15.76,16.13,15.7,16.08,350000.0,10.1195,10.3571,10.081,10.325,350000.0
2008-12-10 15:30:00,16.08,16.2,15.77,16.1,432500.0,10.325,10.402,10.1259,10.3378,432500.0
2008-12-11 09:30:00,15.83,16.26,15.52,16.1,322900.0,10.1645,10.4406,9.9654,10.3378,322900.0
2008-12-11 10:00:00,16.11,16.45,15.95,16.29,212400.0,10.3443,10.5626,10.2415,10.4598,212400.0
2008-12-11 10:30:00,16.29,16.31,15.98,16.02,234700.0,10.4598,10.4727,10.2608,10.2865,234700.0
2008-12-11 11:00:00,16.02,16.06,15.82,15.83,266400.0,10.2865,10.3121,10.158,10.1645,266400.0
2008-12-11 11:30:00,15.84,16.06,15.77,16.03,187900.0,10.1709,10.3121,10.1259,10.2929,187900.0
2008-12-11 12:00:00,16.02,16.13,15.85,15.89,171900.0,10.2865,10.3571,10.1773,10.203,171900.0
2008-12-11 12:30:00,15.9,16.17,15.89,16.14,165900.0,10.2094,10.3828,10.203,10.3635,165900.0
2008-12-11 13:00:00,16.11,16.12,15.73,15.75,269800.0,10.3443,10.3507,10.1003,10.1131,269800.0
2008-12-11 13:30:00,15.76,15.86,15.7,15.71,213300.0,10.1195,10.1837,10.081,10.0874,213300.0
2008-12-11 14:00:00,15.72,15.8,15.61,15.68,262700.0,10.0938,10.1452,10.0232,10.0681,262700.0
2008-12-11 14:30:00,15.67,15.78,15.2,15.21,411900.0,10.0617,10.1324,9.7599,9.7664,411900.0
2008-12-11 15:00:00,15.21,15.21,14.88,14.95,585200.0,9.7664,9.7664,9.5545,9.5994,585200.0
2008-12-11 15:30:00,14.96,15.0,14.6,14.76,1336200.0,9.6058,9.6315,9.3747,9.4774,1336200.0
2008-12-12 09:30:00,14.03,14.81,14.03,14.6,395900.0,9.0087,9.5095,9.0087,9.3747,395900.0
2008-12-12 10:00:00,14.62,14.81,14.53,14.77,296100.0,9.3875,9.5095,9.3297,9.4838,296100.0
2008-12-12 10:30:00,14.78,15.08,14.56,15.03,304100.0,9.4903,9.6829,9.349,9.6508,304100.0
2008-12-12 11:00:00,15.02,15.08,14.84,14.88,215600.0,9.6444,9.6829,9.5288,9.5545,215600.0
2008-12-12 11:30:00,14.87,14.97,14.78,14.91,194300.0,9.548,9.6123,9.4903,9.5737,194300.0
2008-12-12 12:00:00,14.93,15.15,14.93,15.05,136400.0,9.5866,9.7278,9.5866,9.6636,136400.0
2008-12-12 12:30:00,15.04,15.49,14.98,15.43,189200.0,9.6572,9.9461,9.6187,9.9076,189200.0
2008-12-12 13:00:00,15.44,15.64,15.38,15.48,403100.0,9.914,10.0425,9.8755,9.9397,403100.0
2008-12-12 13:30:00,15.48,15.5,15.04,15.1,313400.0,9.9397,9.9526,9.6572,9.6957,313400.0
2008-12-12 14:00:00,15.09,15.3,14.98,15.11,235100.0,9.6893,9.8241,9.6187,9.7022,235100.0
2008-12-12 14:30:00,15.11,15.54,14.9,15.51,286800.0,9.7022,9.9783,9.5673,9.959,286800.0
2008-12-12 15:00:00,15.5,15.65,15.24,15.41,338400.0,9.9526,10.0489,9.7856,9.8948,338400.0
2008-12-12 15:30:00,15.4,15.63,15.22,15.58,575500.0,9.8884,10.036,9.7728,10.0039,575500.0
2008-12-15 09:30:00,15.5,15.7,15.02,15.05,273700.0,9.9526,10.081,9.6444,9.6636,273700.0
2008-12-15 10:00:00,15.03,15.03,14.85,14.96,194100.0,9.6508,9.6508,9.5352,9.6058,194100.0
2008-12-15 10:30:00,14.95,15.17,14.92,15.01,189100.0,9.5994,9.7407,9.5802,9.6379,189100.0
2008-12-15 11:00:00,15.0,15.13,14.96,15.01,149600.0,9.6315,9.715,9.6058,9.6379,149600.0
2008-12-15 11:30:00,15.03,15.2,14.97,15.18,117600.0,9.6508,9.7599,9.6123,9.7471,117600.0
2008-12-15 12:00:00,15.19,15.48,15.13,15.45,135300.0,9.7535,9.9397,9.715,9.9205,135300.0
2008-12-15 12:30:00,15.44,15.45,15.21,15.29,115500.0,9.914,9.9205,9.7664,9.8177,115500.0
2008-12-15 13:00:00,15.29,15.29,15.01,15.11,136300.0,9.8177,9.8177,9.6379,9.7022,136300.0
2008-12-15 13:30:00,15.1,15.18,15.04,15.08,115200.0,9.6957,9.7471,9.6572,9.6829,115200.0
2008-12-15 14:00:00,15.06,15.15,14.94,14.95,159700.0,9.67,9.7278,9.593,9.5994,159700.0
2008-12-15 14:30:00,14.96,15.03,14.75,14.78,161900.0,9.6058,9.6508,9.471,9.4903,161900.0
2008-12-15 15:00:00,14.77,14.81,14.6,14.71,317300.0,9.4838,9.5095,9.3747,9.4453,317300.0
2008-12-15 15:30:00,14.71,15.06,14.63,14.94,584300.0,9.4453,9.67,9.3939,9.593,584300.0
2008-12-16 09:30:00,15.12,15.77,14.79,15.69,268900.0,9.7086,10.1259,9.4967,10.0746,268900.0
2008-12-16 10:00:00,15.7,16.0,15.67,15.91,231900.0,10.081,10.2736,10.0617,10.2158,231900.0
2008-12-16 10:30:00,15.91,16.01,15.77,16.0,181200.0,10.2158,10.28,10.1259,10.2736,181200.0
2008-12-16 11:00:00,16.01,16.26,15.97,16.25,259000.0,10.28,10.4406,10.2544,10.4341,259000.0
2008-12-16 11:30:00,16.25,16.43,16.23,16.42,213300.0,10.4341,10.5497,10.4213,10.5433,213300.0
2008-12-16 12:00:00,16.43,16.57,16.41,16.48,292400.0,10.5497,10.6396,10.5369,10.5818,292400.0
2008-12-16 12:30:00,16.48,16.51,16.38,16.39,186000.0,10.5818,10.6011,10.5176,10.524,186000.0
2008-12-16 13:00:00,16.39,16.45,16.36,16.4,302300.0,10.524,10.5626,10.5048,10.5305,302300.0
2008-12-16 13:30:00,16.4,16.44,16.28,16.39,268600.0,10.5305,10.5561,10.4534,10.524,268600.0
2008-12-16 14:00:00,16.39,16.89,16.38,16.69,354600.0,10.524,10.8451,10.5176,10.7167,354600.0
2008-12-16 14:30:00,16.69,17.25,16.66,17.15,543100.0,10.7167,11.0762,10.6974,11.012,543100.0
2008-12-16 15:00:00,17.17,17.54,16.93,17.39,641200.0,11.0249,11.2625,10.8708,11.1661,641200.0
2008-12-16 15:30:00,17.38,17.93,17.19,17.76,1145700.0,11.1597,11.5129,11.0377,11.4037,1145700.0
2008-12-17 09:30:00,17.4,17.9,17.26,17.51,353400.0,11.1726,11.4936,11.0827,11.2432,353400.0
2008-12-17 10:00:00,17.5,17.52,16.95,17.2,258000.0,11.2368,11.2496,10.8836,11.0441,258000.0
2008-12-17 10:30:00,17.2,17.5,17.2,17.44,293900.0,11.0441,11.2368,11.0441,11.1982,293900.0
2008-12-17 11:00:00,17.44,17.55,17.27,17.3,221700.0,11.1982,11.2689,11.0891,11.1084,221700.0
2008-12-17 11:30:00,17.29,17.59,17.22,17.57,220000.0,11.1019,11.2946,11.057,11.2817,220000.0
2008-12-17 12:00:00,17.57,17.85,17.49,17.77,178200.0,11.2817,11.4615,11.2304,11.4101,178200.0
2008-12-17 12:30:00,17.79,17.83,17.4,17.57,269000.0,11.423,11.4487,11.1726,11.2817,269000.0
2008-12-17 13:00:00,17.59,17.72,17.52,17.6,150500.0,11.2946,11.378,11.2496,11.301,150500.0
2008-12-17 13:30:00,17.6,17.95,17.58,17.79,142000.0,11.301,11.5257,11.2881,11.423,142000.0
2008-12-17 14:00:00,17.77,17.88,17.37,17.38,388500.0,11.4101,11.4808,11.1533,11.1597,388500.0
2008-12-17 14:30:00,17.37,17.6,17.36,17.56,357400.0,11.1533,11.301,11.1469,11.2753,357400.0
2008-12-17 15:00:00,17.56,17.87,17.56,17.66,545200.0,11.2753,11.4744,11.2753,11.3395,545200.0
2008-12-17 15:30:00,17.67,17.69,17.42,17.48,614100.0,11.3459,11.3588,11.1854,11.2239,614100.0
2008-12-18 09:30:00,17.62,17.96,17.34,17.56,260700.0,11.3138,11.5321,11.134,11.2753,260700.0
2008-12-18 10:00:00,17.57,17.76,17.48,17.67,216800.0,11.2817,11.4037,11.2239,11.3459,216800.0
2008-12-18 10:30:00,17.68,18.12,17.65,18.1,208800.0,11.3524,11.6349,11.3331,11.622,208800.0
2008-12-18 11:00:00,18.1,18.25,17.84,18.03,182600.0,11.622,11.7183,11.4551,11.5771,182600.0
2008-12-18 11:30:00,18.03,18.06,17.88,18.06,144800.0,11.5771,11.5963,11.4808,11.5963,144800.0
2008-12-18 12:00:00,18.06,18.07,17.85,17.85,149600.0,11.5963,11.6028,11.4615,11.4615,149600.0
2008-12-18 12:30:00,17.86,17.91,17.67,17.8,157500.0,11.4679,11.5,11.3459,11.4294,157500.0
2008-12-18 13:00:00,17.79,17.87,17.74,17.78,113300.0,11.423,11.4744,11.3909,11.4166,113300.0
2008-12-18 13:30:00,17.78,17.85,17.48,17.52,188100.0,11.4166,11.4615,11.2239,11.2496,188100.0
2008-12-18 14:00:00,17.53,17.68,17.2,17.37,246800.0,11.256,11.3524,11.0441,11.1533,246800.0
2008-12-18 14:30:00,17.37,17.46,17.2,17.35,277200.0,11.1533,11.2111,11.0441,11.1405,277200.0
2008-12-18 15:00:00,17.33,17.37,16.74,16.93,394100.0,11.1276,11.1533,10.7488,10.8708,394100.0
2008-12-18 15:30:00,16.92,17.24,16.89,17.01,614500.0,10.8644,11.0698,10.8451,10.9221,614500.0
2008-12-19 09:30:00,17.2,18.22,17.05,17.72,1094700.0,11.0441,11.6991,10.9478,11.378,1094700.0
2008-12-19 10:00:00,17.75,18.21,17.73,18.14,298500.0,11.3973,11.6927,11.3845,11.6477,298500.0
2008-12-19 10:30:00,18.18,18.23,17.92,17.95,244300.0,11.6734,11.7055,11.5065,11.5257,244300.0
2008-12-19 11:00:00,17.95,17.99,17.83,17.94,165100.0,11.5257,11.5514,11.4487,11.5193,165100.0
2008-12-19 11:30:00,17.93,18.0,17.72,17.77,191300.0,11.5129,11.5578,11.378,11.4101,191300.0
2008-12-19 12:00:00,17.77,18.07,17.7,18.03,237500.0,11.4101,11.6028,11.3652,11.5771,237500.0
2008-12-19 12:30:00,18.03,18.12,17.88,17.92,265700.0,11.5771,11.6349,11.4808,11.5065,265700.0
2008-12-19 13:00:00,17.9,18.13,17.89,18.08,205700.0,11.4936,11.6413,11.4872,11.6092,205700.0
2008-12-19 13:30:00,18.08,18.2,18.02,18.14,186100.0,11.6092,11.6862,11.5707,11.6477,186100.0
2008-12-19 14:00:00,18.15,18.28,18.06,18.16,230400.0,11.6541,11.7376,11.5963,11.6606,230400.0
2008-12-19 14:30:00,18.18,18.34,18.11,18.2,239300.0,11.6734,11.7761,11.6285,11.6862,239300.0
2008-12-19 15:00:00,18.2,18.34,18.1,18.26,606100.0,11.6862,11.7761,11.622,11.7248,606100.0
2008-12-19 15:30:00,18.25,18.3,18.01,18.19,721500.0,11.7183,11.7505,11.5642,11.6798,721500.0
2008-12-22 09:30:00,18.36,18.36,17.67,17.8,259200.0,11.789,11.789,11.3459,11.4294,259200.0
2008-12-22 10:00:00,17.8,17.84,17.61,17.67,165900.0,11.4294,11.4551,11.3074,11.3459,165900.0
2008-12-22 10:30:00,17.67,17.86,17.67,17.84,188800.0,11.3459,11.4679,11.3459,11.4551,188800.0
2008-12-22 11:00:00,17.84,17.85,17.51,17.57,174700.0,11.4551,11.4615,11.2432,11.2817,174700.0
2008-12-22 11:30:00,17.58,17.58,17.32,17.44,153200.0,11.2881,11.2881,11.1212,11.1982,153200.0
2008-12-22 12:00:00,17.44,17.44,17.25,17.27,104600.0,11.1982,11.1982,11.0762,11.0891,104600.0
2008-12-22 12:30:00,17.26,17.42,17.21,17.38,132000.0,11.0827,11.1854,11.0506,11.1597,132000.0
2008-12-22 13:00:00,17.37,17.41,17.25,17.34,158600.0,11.1533,11.179,11.0762,11.134,158600.0
2008-12-22 13:30:00,17.33,17.34,17.09,17.21,159900.0,11.1276,11.134,10.9735,11.0506,159900.0
2008-12-22 14:00:00,17.21,17.24,16.84,16.92,343800.0,11.0506,11.0698,10.813,10.8644,343800.0
2008-12-22 14:30:00,16.92,16.98,16.73,16.79,290800.0,10.8644,10.9029,10.7424,10.7809,290800.0
2008-12-22 15:00:00,16.8,16.89,16.57,16.66,363700.0,10.7873,10.8451,10.6396,10.6974,363700.0
2008-12-22 15:30:00,16.67,16.96,16.61,16.92,751000.0,10.7038,10.89,10.6653,10.8644,751000.0
2008-12-23 09:30:00,17.16,17.58,17.03,17.58,152900.0,11.0185,11.2881,10.935,11.2881,152900.0
2008-12-23 10:00:00,17.58,17.74,17.33,17.74,139100.0,11.2881,11.3909,11.1276,11.3909,139100.0
2008-12-23 10:30:00,17.75,17.82,17.52,17.52,131500.0,11.3973,11.4422,11.2496,11.2496,131500.0
2008-12-23 11:00:00,17.5,17.57,17.03,17.08,172300.0,11.2368,11.2817,10.935,10.9671,172300.0
2008-12-23 11:30:00,17.07,17.23,17.01,17.01,123500.0,10.9607,11.0634,10.9221,10.9221,123500.0
2008-12-23 12:00:00,17.01,17.1,16.89,17.0,174800.0,10.9221,10.9799,10.8451,10.9157,174800.0
2008-12-23 12:30:00,16.99,17.09,16.86,17.05,69500.0,10.9093,10.9735,10.8258,10.9478,69500.0
2008-12-23 13:00:00,17.04,17.07,16.92,16.94,68700.0,10.9414,10.9607,10.8644,10.8772,68700.0
2008-12-23 13:30:00,16.95,17.15,16.9,17.13,61800.0,10.8836,11.012,10.8515,10.9992,61800.0
2008-12-23 14:00:00,17.13,17.26,17.11,17.21,117700.0,10.9992,11.0827,10.9864,11.0506,117700.0
2008-12-23 14:30:00,17.22,17.26,16.92,16.99,126200.0,11.057,11.0827,10.8644,10.9093,126200.0
2008-12-23 15:00:00,16.98,17.16,16.87,17.1,283100.0,10.9029,11.0185,10.8322,10.9799,283100.0
2008-12-23 15:30:00,17.08,17.18,16.87,17.0,363800.0,10.9671,11.0313,10.8322,10.9157,363800.0
2008-12-24 09:30:00,17.04,17.17,16.49,16.5,130100.0,10.9414,11.0249,10.5883,10.5947,130100.0
2008-12-24 10:00:00,16.49,16.59,16.41,16.47,131000.0,10.5883,10.6525,10.5369,10.5754,131000.0
2008-12-24 10:30:00,16.47,16.59,16.47,16.51,117800.0,10.5754,10.6525,10.5754,10.6011,117800.0
2008-12-24 11:00:00,16.52,16.58,16.5,16.58,72900.0,10.6075,10.646,10.5947,10.646,72900.0
2008-12-24 11:30:00,16.58,16.78,16.58,16.77,96200.0,10.646,10.7745,10.646,10.768,96200.0
2008-12-24 12:00:00,16.77,16.81,16.68,16.75,92200.0,10.768,10.7937,10.7102,10.7552,92200.0
2008-12-24 12:30:00,16.75,16.92,16.69,16.89,169800.0,10.7552,10.8644,10.7167,10.8451,169800.0
2008-12-26 09:30:00,16.84,17.2,16.58,17.01,98700.0,10.813,11.0441,10.646,10.9221,98700.0
2008-12-26 10:00:00,17.01,17.1,16.94,16.94,77100.0,10.9221,10.9799,10.8772,10.8772,77100.0
2008-12-26 10:30:00,16.94,16.95,16.77,16.79,71600.0,10.8772,10.8836,10.768,10.7809,71600.0
2008-12-26 11:00:00,16.79,16.84,16.72,16.72,46300.0,10.7809,10.813,10.7359,10.7359,46300.0
2008-12-26 11:30:00,16.72,16.73,16.64,16.64,55100.0,10.7359,10.7424,10.6846,10.6846,55100.0
2008-12-26 12:00:00,16.64,16.72,16.63,16.67,50300.0,10.6846,10.7359,10.6781,10.7038,50300.0
2008-12-26 12:30:00,16.68,16.71,16.64,16.66,54600.0,10.7102,10.7295,10.6846,10.6974,54600.0
2008-12-26 13:00:00,16.66,16.73,16.66,16.73,51800.0,10.6974,10.7424,10.6974,10.7424,51800.0
2008-12-26 13:30:00,16.72,16.78,16.71,16.77,74700.0,10.7359,10.7745,10.7295,10.768,74700.0
2008-12-26 14:00:00,16.77,16.92,16.75,16.89,67900.0,10.768,10.8644,10.7552,10.8451,67900.0
2008-12-26 14:30:00,16.89,16.96,16.89,16.95,74400.0,10.8451,10.89,10.8451,10.8836,74400.0
2008-12-26 15:00:00,16.95,17.1,16.91,17.09,74700.0,10.8836,10.9799,10.8579,10.9735,74700.0
2008-12-26 15:30:00,17.09,17.11,16.98,17.1,175300.0,10.9735,10.9864,10.9029,10.9799,175300.0
2008-12-29 09:30:00,17.07,17.45,16.89,16.99,73500.0,10.9607,11.2047,10.8451,10.9093,73500.0
2008-12-29 10:00:00,16.98,16.99,16.65,16.7,91100.0,10.9029,10.9093,10.691,10.7231,91100.0
2008-12-29 10:30:00,16.69,16.69,16.5,16.53,50600.0,10.7167,10.7167,10.5947,10.6139,50600.0
2008-12-29 11:00:00,16.52,16.58,16.4,16.44,88400.0,10.6075,10.646,10.5305,10.5561,88400.0
2008-12-29 11:30:00,16.45,16.54,16.44,16.54,51000.0,10.5626,10.6204,10.5561,10.6204,51000.0
2008-12-29 12:00:00,16.53,16.58,16.46,16.47,48100.0,10.6139,10.646,10.569,10.5754,48100.0
2008-12-29 12:30:00,16.47,16.47,16.3,16.31,56100.0,10.5754,10.5754,10.4663,10.4727,56100.0
2008-12-29 13:00:00,16.3,16.37,16.25,16.32,54200.0,10.4663,10.5112,10.4341,10.4791,54200.0
2008-12-29 13:30:00,16.31,16.55,16.28,16.54,88200.0,10.4727,10.6268,10.4534,10.6204,88200.0
2008-12-29 14:00:00,16.54,16.57,16.41,16.53,58400.0,10.6204,10.6396,10.5369,10.6139,58400.0
2008-12-29 14:30:00,16.54,16.56,16.39,16.53,95800.0,10.6204,10.6332,10.524,10.6139,95800.0
2008-12-29 15:00:00,16.53,16.78,16.53,16.69,156400.0,10.6139,10.7745,10.6139,10.7167,156400.0
2008-12-29 15:30:00,16.68,16.79,16.55,16.73,292400.0,10.7102,10.7809,10.6268,10.7424,292400.0
2008-12-30 09:30:00,16.79,17.12,16.79,17.01,94100.0,10.7809,10.9928,10.7809,10.9221,94100.0
2008-12-30 10:00:00,17.01,17.29,16.9,17.22,101600.0,10.9221,11.1019,10.8515,11.057,101600.0
2008-12-30 10:30:00,17.22,17.4,17.22,17.26,72900.0,11.057,11.1726,11.057,11.0827,72900.0
2008-12-30 11:00:00,17.26,17.51,17.26,17.5,122700.0,11.0827,11.2432,11.0827,11.2368,122700.0
2008-12-30 11:30:00,17.5,17.63,17.47,17.53,74100.0,11.2368,11.3202,11.2175,11.256,74100.0
2008-12-30 12:00:00,17.53,17.64,17.49,17.63,113700.0,11.256,11.3267,11.2304,11.3202,113700.0
2008-12-30 12:30:00,17.62,17.64,17.43,17.61,107200.0,11.3138,11.3267,11.1918,11.3074,107200.0
2008-12-30 13:00:00,17.6,17.6,17.45,17.55,66800.0,11.301,11.301,11.2047,11.2689,66800.0
2008-12-30 13:30:00,17.54,17.55,17.47,17.51,59900.0,11.2625,11.2689,11.2175,11.2432,59900.0
2008-12-30 14:00:00,17.5,17.59,17.44,17.58,108100.0,11.2368,11.2946,11.1982,11.2881,108100.0
2008-12-30 14:30:00,17.59,17.64,17.54,17.55,87100.0,11.2946,11.3267,11.2625,11.2689,87100.0
2008-12-30 15:00:00,17.55,17.64,17.46,17.63,75900.0,11.2689,11.3267,11.2111,11.3202,75900.0
2008-12-30 15:30:00,17.63,18.08,17.54,17.98,446900.0,11.3202,11.6092,11.2625,11.545,446900.0
2008-12-31 09:30:00,18.01,18.12,17.11,18.08,156600.0,11.5642,11.6349,10.9864,11.6092,156600.0
2008-12-31 10:00:00,18.1,18.38,18.1,18.33,93900.0,11.622,11.8018,11.622,11.7697,93900.0
2008-12-31 10:30:00,18.35,18.37,18.1,18.13,168500.0,11.7826,11.7954,11.622,11.6413,168500.0
2008-12-31 11:00:00,18.13,18.37,18.07,18.33,83800.0,11.6413,11.7954,11.6028,11.7697,83800.0
2008-12-31 11:30:00,18.33,18.43,18.23,18.34,83200.0,11.7697,11.8339,11.7055,11.7761,83200.0
2008-12-31 12:00:00,18.33,18.39,18.27,18.36,61900.0,11.7697,11.8082,11.7312,11.789,61900.0
2008-12-31 12:30:00,18.36,18.39,18.29,18.35,41600.0,11.789,11.8082,11.744,11.7826,41600.0
2008-12-31 13:00:00,18.34,18.38,18.16,18.22,49600.0,11.7761,11.8018,11.6606,11.6991,49600.0
2008-12-31 13:30:00,18.21,18.45,18.18,18.43,51700.0,11.6927,11.8468,11.6734,11.8339,51700.0
2008-12-31 14:00:00,18.43,18.58,18.41,18.46,78900.0,11.8339,11.9302,11.8211,11.8532,78900.0
2008-12-31 14:30:00,18.45,18.57,18.41,18.54,82600.0,11.8468,11.9238,11.8211,11.9046,82600.0
2008-12-31 15:00:00,18.55,18.68,18.46,18.61,108900.0,11.911,11.9945,11.8532,11.9495,108900.0
2008-12-31 15:30:00,18.61,18.75,18.45,18.63,414400.0,11.9495,12.0394,11.8468,11.9623,414400.0
2009-01-02 09:30:00,18.45,18.6,17.73,17.76,234700.0,11.8468,11.9431,11.3845,11.4037,234700.0
2009-01-02 10:00:00,17.77,17.97,17.69,17.9,264600.0,11.4101,11.5386,11.3588,11.4936,264600.0
2009-01-02 10:30:00,17.89,18.16,17.88,18.05,194300.0,11.4872,11.6606,11.4808,11.5899,194300.0
2009-01-02 11:00:00,18.04,18.08,17.95,18.05,122200.0,11.5835,11.6092,11.5257,11.5899,122200.0
2009-01-02 11:30:00,18.05,18.13,17.93,17.95,99600.0,11.5899,11.6413,11.5129,11.5257,99600.0
2009-01-02 12:00:00,17.94,18.11,17.94,18.07,105100.0,11.5193,11.6285,11.5193,11.6028,105100.0
2009-01-02 12:30:00,18.08,18.19,18.07,18.14,95100.0,11.6092,11.6798,11.6028,11.6477,95100.0
2009-01-02 13:00:00,18.14,18.35,18.13,18.3,185000.0,11.6477,11.7826,11.6413,11.7505,185000.0
2009-01-02 13:30:00,18.29,18.39,18.18,18.3,167400.0,11.744,11.8082,11.6734,11.7505,167400.0
2009-01-02 14:00:00,18.29,18.43,18.19,18.4,184800.0,11.744,11.8339,11.6798,11.8147,184800.0
2009-01-02 14:30:00,18.41,18.47,18.28,18.34,191700.0,11.8211,11.8596,11.7376,11.7761,191700.0
2009-01-02 15:00:00,18.34,18.42,18.27,18.38,231000.0,11.7761,11.8275,11.7312,11.8018,231000.0
2009-01-02 15:30:00,18.4,18.6,18.33,18.41,530700.0,11.8147,11.9431,11.7697,11.8211,530700.0
2009-01-05 09:30:00,18.22,18.4,18.15,18.32,213800.0,11.6991,11.8147,11.6541,11.7633,213800.0
2009-01-05 10:00:00,18.33,18.65,18.23,18.63,254700.0,11.7697,11.9752,11.7055,11.9623,254700.0
2009-01-05 10:30:00,18.64,19.13,18.6,18.98,354900.0,11.9688,12.2834,11.9431,12.1871,354900.0
2009-01-05 11:00:00,18.99,19.06,18.9,18.92,203300.0,12.1935,12.2385,12.1357,12.1486,203300.0
2009-01-05 11:30:00,18.92,19.06,18.88,18.97,118600.0,12.1486,12.2385,12.1229,12.1807,118600.0
2009-01-05 12:00:00,18.97,19.22,18.96,19.14,138300.0,12.1807,12.3412,12.1742,12.2898,138300.0
2009-01-05 12:30:00,19.13,19.21,19.04,19.15,108000.0,12.2834,12.3348,12.2256,12.2962,108000.0
2009-01-05 13:00:00,19.15,19.23,19.08,19.13,104900.0,12.2962,12.3476,12.2513,12.2834,104900.0
2009-01-05 13:30:00,19.14,19.31,19.01,19.26,124500.0,12.2898,12.399,12.2063,12.3669,124500.0
2009-01-05 14:00:00,19.27,19.4,19.21,19.29,197400.0,12.3733,12.4568,12.3348,12.3861,197400.0
2009-01-05 14:30:00,19.29,19.34,19.08,19.18,162100.0,12.3861,12.4182,12.2513,12.3155,162100.0
2009-01-05 15:00:00,19.18,19.35,19.17,19.21,369000.0,12.3155,12.4247,12.3091,12.3348,369000.0
2009-01-05 15:30:00,19.21,19.58,19.12,19.42,768300.0,12.3348,12.5723,12.277,12.4696,768300.0
2009-01-06 09:30:00,19.94,20.37,19.58,20.36,342800.0,12.8035,13.0796,12.5723,13.0732,342800.0
2009-01-06 10:00:00,20.37,20.51,19.47,19.51,380000.0,13.0796,13.1695,12.5017,12.5274,380000.0
2009-01-06 10:30:00,19.5,19.78,19.48,19.67,222900.0,12.521,12.7008,12.5081,12.6301,222900.0
2009-01-06 11:00:00,19.67,19.81,19.53,19.79,138200.0,12.6301,12.72,12.5402,12.7072,138200.0
2009-01-06 11:30:00,19.78,19.94,19.74,19.93,136800.0,12.7008,12.8035,12.6751,12.7971,136800.0
2009-01-06 12:00:00,19.94,20.21,19.93,19.98,211200.0,12.8035,12.9769,12.7971,12.8292,211200.0
2009-01-06 12:30:00,19.98,20.18,19.97,20.13,210700.0,12.8292,12.9576,12.8228,12.9255,210700.0
2009-01-06 13:00:00,20.13,20.13,19.82,19.9,262600.0,12.9255,12.9255,12.7264,12.7778,262600.0
2009-01-06 13:30:00,19.89,20.0,19.84,19.88,210300.0,12.7714,12.842,12.7393,12.765,210300.0
2009-01-06 14:00:00,19.88,20.01,19.78,19.96,302000.0,12.765,12.8484,12.7008,12.8163,302000.0
2009-01-06 14:30:00,19.95,20.06,19.9,20.0,314900.0,12.8099,12.8806,12.7778,12.842,314900.0
2009-01-06 15:00:00,20.0,20.02,19.8,19.83,337700.0,12.842,12.8549,12.7136,12.7329,337700.0
2009-01-06 15:30:00,19.83,20.0,19.77,19.97,512100.0,12.7329,12.842,12.6943,12.8228,512100.0
2009-01-07 09:30:00,19.38,19.38,18.52,18.52,433300.0,12.4439,12.4439,11.8917,11.8917,433300.0
2009-01-07 10:00:00,18.52,18.61,18.01,18.05,480300.0,11.8917,11.9495,11.5642,11.5899,480300.0
2009-01-07 10:30:00,18.06,18.17,17.97,18.13,381200.0,11.5963,11.667,11.5386,11.6413,381200.0
2009-01-07 11:00:00,18.13,18.24,18.01,18.15,256200.0,11.6413,11.7119,11.5642,11.6541,256200.0
2009-01-07 11:30:00,18.16,18.25,18.12,18.14,225200.0,11.6606,11.7183,11.6349,11.6477,225200.0
2009-01-07 12:00:00,18.14,18.14,17.86,17.9,299100.0,11.6477,11.6477,11.4679,11.4936,299100.0
2009-01-07 12:30:00,17.91,18.08,17.85,17.89,209400.0,11.5,11.6092,11.4615,11.4872,209400.0
2009-01-07 13:00:00,17.9,18.01,17.87,18.0,192900.0,11.4936,11.5642,11.4744,11.5578,192900.0
2009-01-07 13:30:00,18.0,18.08,17.79,17.8,204700.0,11.5578,11.6092,11.423,11.4294,204700.0
2009-01-07 14:00:00,17.81,17.9,17.71,17.81,199700.0,11.4358,11.4936,11.3716,11.4358,199700.0
2009-01-07 14:30:00,17.82,17.87,17.67,17.69,233200.0,11.4422,11.4744,11.3459,11.3588,233200.0
2009-01-07 15:00:00,17.68,17.71,17.5,17.62,324300.0,11.3524,11.3716,11.2368,11.3138,324300.0
2009-01-07 15:30:00,17.63,17.72,17.3,17.36,982900.0,11.3202,11.378,11.1084,11.1469,982900.0
2009-01-08 09:30:00,17.28,17.82,17.28,17.74,248000.0,11.0955,11.4422,11.0955,11.3909,248000.0
2009-01-08 10:00:00,17.73,18.09,17.68,18.03,307300.0,11.3845,11.6156,11.3524,11.5771,307300.0
2009-01-08 10:30:00,18.03,18.22,17.96,18.04,268100.0,11.5771,11.6991,11.5321,11.5835,268100.0
2009-01-08 11:00:00,18.04,18.27,17.94,17.98,222800.0,11.5835,11.7312,11.5193,11.545,222800.0
2009-01-08 11:30:00,17.95,18.07,17.88,17.92,224100.0,11.5257,11.6028,11.4808,11.5065,224100.0
2009-01-08 12:00:00,17.92,18.1,17.9,17.95,208800.0,11.5065,11.622,11.4936,11.5257,208800.0
2009-01-08 12:30:00,17.95,18.12,17.89,17.9,198900.0,11.5257,11.6349,11.4872,11.4936,198900.0
2009-01-08 13:00:00,17.89,17.92,17.72,17.76,193200.0,11.4872,11.5065,11.378,11.4037,193200.0
2009-01-08 13:30:00,17.75,17.85,17.75,17.83,153100.0,11.3973,11.4615,11.3973,11.4487,153100.0
2009-01-08 14:00:00,17.82,17.97,17.75,17.77,224900.0,11.4422,11.5386,11.3973,11.4101,224900.0
2009-01-08 14:30:00,17.78,18.17,17.78,18.1,307600.0,11.4166,11.667,11.4166,11.622,307600.0
2009-01-08 15:00:00,18.1,18.21,17.99,18.1,310600.0,11.622,11.6927,11.5514,11.622,310600.0
2009-01-08 15:30:00,18.09,18.21,17.9,18.18,421200.0,11.6156,11.6927,11.4936,11.6734,421200.0
2009-01-09 09:30:00,18.24,18.33,17.44,17.63,255600.0,11.7119,11.7697,11.1982,11.3202,255600.0
2009-01-09 10:00:00,17.63,17.7,17.32,17.33,230000.0,11.3202,11.3652,11.1212,11.1276,230000.0
2009-01-09 10:30:00,17.32,17.41,17.17,17.33,273400.0,11.1212,11.179,11.0249,11.1276,273400.0
2009-01-09 11:00:00,17.33,17.47,17.24,17.42,144000.0,11.1276,11.2175,11.0698,11.1854,144000.0
2009-01-09 11:30:00,17.41,17.45,17.35,17.39,147200.0,11.179,11.2047,11.1405,11.1661,147200.0
2009-01-09 12:00:00,17.39,17.55,17.33,17.36,97500.0,11.1661,11.2689,11.1276,11.1469,97500.0
2009-01-09 12:30:00,17.34,17.43,17.32,17.41,72000.0,11.134,11.1918,11.1212,11.179,72000.0
2009-01-09 13:00:00,17.4,17.51,17.17,17.3,156100.0,11.1726,11.2432,11.0249,11.1084,156100.0
2009-01-09 13:30:00,17.31,17.4,17.26,17.35,100100.0,11.1148,11.1726,11.0827,11.1405,100100.0
2009-01-09 14:00:00,17.34,17.55,17.34,17.43,143200.0,11.134,11.2689,11.134,11.1918,143200.0
2009-01-09 14:30:00,17.42,17.59,17.42,17.53,137000.0,11.1854,11.2946,11.1854,11.256,137000.0
2009-01-09 15:00:00,17.51,17.59,17.3,17.46,227500.0,11.2432,11.2946,11.1084,11.2111,227500.0
2009-01-09 15:30:00,17.45,17.48,17.13,17.24,639500.0,11.2047,11.2239,10.9992,11.0698,639500.0
2009-01-12 09:30:00,17.15,17.15,16.51,16.86,297900.0,11.012,11.012,10.6011,10.8258,297900.0
2009-01-12 10:00:00,16.86,17.0,16.72,16.84,201600.0,10.8258,10.9157,10.7359,10.813,201600.0
2009-01-12 10:30:00,16.84,16.84,16.66,16.67,134300.0,10.813,10.813,10.6974,10.7038,134300.0
2009-01-12 11:00:00,16.66,16.75,16.64,16.71,170500.0,10.6974,10.7552,10.6846,10.7295,170500.0
2009-01-12 11:30:00,16.72,16.74,16.51,16.51,101600.0,10.7359,10.7488,10.6011,10.6011,101600.0
2009-01-12 12:00:00,16.52,16.52,16.38,16.4,94700.0,10.6075,10.6075,10.5176,10.5305,94700.0
2009-01-12 12:30:00,16.4,16.45,16.21,16.23,119600.0,10.5305,10.5626,10.4085,10.4213,119600.0
2009-01-12 13:00:00,16.22,16.43,16.2,16.35,167500.0,10.4149,10.5497,10.402,10.4984,167500.0
2009-01-12 13:30:00,16.35,16.66,16.28,16.56,247700.0,10.4984,10.6974,10.4534,10.6332,247700.0
2009-01-12 14:00:00,16.56,16.56,16.32,16.32,177000.0,10.6332,10.6332,10.4791,10.4791,177000.0
2009-01-12 14:30:00,16.32,16.32,16.07,16.16,246600.0,10.4791,10.4791,10.3186,10.3764,246600.0
2009-01-12 15:00:00,16.15,16.23,16.0,16.17,176700.0,10.3699,10.4213,10.2736,10.3828,176700.0
2009-01-12 15:30:00,16.17,16.19,15.87,16.12,606300.0,10.3828,10.3956,10.1901,10.3507,606300.0
2009-01-13 09:30:00,16.37,16.52,15.57,16.39,226600.0,10.5112,10.6075,9.9975,10.524,226600.0
2009-01-13 10:00:00,16.4,16.42,16.17,16.29,280100.0,10.5305,10.5433,10.3828,10.4598,280100.0
2009-01-13 10:30:00,16.28,16.52,16.21,16.5,325100.0,10.4534,10.6075,10.4085,10.5947,325100.0
2009-01-13 11:00:00,16.48,16.68,16.45,16.66,295800.0,10.5818,10.7102,10.5626,10.6974,295800.0
2009-01-13 11:30:00,16.65,16.94,16.63,16.9,302600.0,10.691,10.8772,10.6781,10.8515,302600.0
2009-01-13 12:00:00,16.91,16.93,16.63,16.67,356600.0,10.8579,10.8708,10.6781,10.7038,356600.0
2009-01-13 12:30:00,16.67,16.78,16.58,16.58,142500.0,10.7038,10.7745,10.646,10.646,142500.0
2009-01-13 13:00:00,16.58,16.6,16.26,16.39,212500.0,10.646,10.6589,10.4406,10.524,212500.0
2009-01-13 13:30:00,16.38,16.39,16.13,16.15,162400.0,10.5176,10.524,10.3571,10.3699,162400.0
2009-01-13 14:00:00,16.16,16.41,16.14,16.28,161300.0,10.3764,10.5369,10.3635,10.4534,161300.0
2009-01-13 14:30:00,16.28,16.83,16.28,16.58,282000.0,10.4534,10.8066,10.4534,10.646,282000.0
2009-01-13 15:00:00,16.58,16.61,16.4,16.54,331200.0,10.646,10.6653,10.5305,10.6204,331200.0
2009-01-13 15:30:00,16.54,16.66,16.36,16.53,510500.0,10.6204,10.6974,10.5048,10.6139,510500.0
2009-01-14 09:30:00,16.09,16.25,15.34,15.46,393800.0,10.3314,10.4341,9.8498,9.9269,393800.0
2009-01-14 10:00:00,15.43,15.53,15.25,15.28,193600.0,9.9076,9.9718,9.792,9.8113,193600.0
2009-01-14 10:30:00,15.28,15.28,15.01,15.17,236500.0,9.8113,9.8113,9.6379,9.7407,236500.0
2009-01-14 11:00:00,15.16,15.2,15.01,15.18,160700.0,9.7343,9.7599,9.6379,9.7471,160700.0
2009-01-14 11:30:00,15.17,15.26,15.14,15.19,143500.0,9.7407,9.7985,9.7214,9.7535,143500.0
2009-01-14 12:00:00,15.19,15.22,15.06,15.22,116500.0,9.7535,9.7728,9.67,9.7728,116500.0
2009-01-14 12:30:00,15.22,15.3,15.09,15.26,188700.0,9.7728,9.8241,9.6893,9.7985,188700.0
2009-01-14 13:00:00,15.25,15.31,15.12,15.15,181300.0,9.792,9.8306,9.7086,9.7278,181300.0
2009-01-14 13:30:00,15.16,15.3,15.15,15.29,140300.0,9.7343,9.8241,9.7278,9.8177,140300.0
2009-01-14 14:00:00,15.29,15.4,15.15,15.33,274100.0,9.8177,9.8884,9.7278,9.8434,274100.0
2009-01-14 14:30:00,15.33,15.56,15.33,15.4,218000.0,9.8434,9.9911,9.8434,9.8884,218000.0
2009-01-14 15:00:00,15.39,15.43,15.26,15.29,349700.0,9.8819,9.9076,9.7985,9.8177,349700.0
2009-01-14 15:30:00,15.29,15.39,15.11,15.25,638700.0,9.8177,9.8819,9.7022,9.792,638700.0
2009-01-15 09:30:00,15.58,15.58,14.87,15.11,242200.0,10.0039,10.0039,9.548,9.7022,242200.0
2009-01-15 10:00:00,15.11,15.16,14.58,14.68,250700.0,9.7022,9.7343,9.3618,9.426,250700.0
2009-01-15 10:30:00,14.69,14.87,14.52,14.69,285800.0,9.4325,9.548,9.3233,9.4325,285800.0
2009-01-15 11:00:00,14.68,14.98,14.66,14.91,192200.0,9.426,9.6187,9.4132,9.5737,192200.0
2009-01-15 11:30:00,14.9,14.96,14.74,14.75,175300.0,9.5673,9.6058,9.4646,9.471,175300.0
2009-01-15 12:00:00,14.75,14.75,14.51,14.54,176400.0,9.471,9.471,9.3169,9.3362,176400.0
2009-01-15 12:30:00,14.55,14.73,14.45,14.67,121800.0,9.3426,9.4582,9.2784,9.4196,121800.0
2009-01-15 13:00:00,14.68,14.95,14.64,14.95,223600.0,9.426,9.5994,9.4004,9.5994,223600.0
2009-01-15 13:30:00,14.96,15.5,14.95,15.49,398100.0,9.6058,9.9526,9.5994,9.9461,398100.0
2009-01-15 14:00:00,15.49,15.95,15.42,15.88,472900.0,9.9461,10.2415,9.9012,10.1966,472900.0
2009-01-15 14:30:00,15.89,16.26,15.82,15.97,451600.0,10.203,10.4406,10.158,10.2544,451600.0
2009-01-15 15:00:00,15.96,16.07,15.45,15.52,442600.0,10.2479,10.3186,9.9205,9.9654,442600.0
2009-01-15 15:30:00,15.52,15.61,15.08,15.57,751200.0,9.9654,10.0232,9.6829,9.9975,751200.0
2009-01-16 09:30:00,16.99,18.28,16.13,16.21,546700.0,10.9093,11.7376,10.3571,10.4085,546700.0
2009-01-16 10:00:00,16.2,16.43,16.16,16.39,319900.0,10.402,10.5497,10.3764,10.524,319900.0
2009-01-16 10:30:00,16.39,16.55,16.36,16.41,308700.0,10.524,10.6268,10.5048,10.5369,308700.0
2009-01-16 11:00:00,16.41,16.44,16.18,16.41,347100.0,10.5369,10.5561,10.3892,10.5369,347100.0
2009-01-16 11:30:00,16.4,16.48,15.9,16.01,305000.0,10.5305,10.5818,10.2094,10.28,305000.0
2009-01-16 12:00:00,16.0,16.11,15.61,15.75,239300.0,10.2736,10.3443,10.0232,10.1131,239300.0
2009-01-16 12:30:00,15.75,16.26,15.75,16.17,265000.0,10.1131,10.4406,10.1131,10.3828,265000.0
2009-01-16 13:00:00,16.17,16.32,15.87,15.94,274700.0,10.3828,10.4791,10.1901,10.2351,274700.0
2009-01-16 13:30:00,15.94,16.32,15.94,16.26,237300.0,10.2351,10.4791,10.2351,10.4406,237300.0
2009-01-16 14:00:00,16.25,16.56,16.2,16.35,334800.0,10.4341,10.6332,10.402,10.4984,334800.0
2009-01-16 14:30:00,16.38,16.44,16.16,16.4,274600.0,10.5176,10.5561,10.3764,10.5305,274600.0
2009-01-16 15:00:00,16.4,16.6,16.22,16.23,256900.0,10.5305,10.6589,10.4149,10.4213,256900.0
2009-01-16 15:30:00,16.22,16.34,16.01,16.22,662400.0,10.4149,10.4919,10.28,10.4149,662400.0
2009-01-20 09:30:00,16.19,16.21,15.3,15.66,550500.0,10.3956,10.4085,9.8241,10.0553,550500.0
2009-01-20 10:00:00,15.66,15.68,15.41,15.54,650800.0,10.0553,10.0681,9.8948,9.9783,650800.0
2009-01-20 10:30:00,15.54,15.58,15.09,15.13,412300.0,9.9783,10.0039,9.6893,9.715,412300.0
2009-01-20 11:00:00,15.13,15.28,14.93,14.99,286400.0,9.715,9.8113,9.5866,9.6251,286400.0
2009-01-20 11:30:00,14.98,15.45,14.98,15.17,314400.0,9.6187,9.9205,9.6187,9.7407,314400.0
2009-01-20 12:00:00,15.16,15.42,14.99,15.06,243600.0,9.7343,9.9012,9.6251,9.67,243600.0
2009-01-20 12:30:00,15.05,15.32,15.02,15.13,196800.0,9.6636,9.837,9.6444,9.715,196800.0
2009-01-20 13:00:00,15.11,15.29,15.02,15.24,198200.0,9.7022,9.8177,9.6444,9.7856,198200.0
2009-01-20 13:30:00,15.23,15.26,14.95,14.95,244100.0,9.7792,9.7985,9.5994,9.5994,244100.0
2009-01-20 14:00:00,14.94,15.06,14.73,14.81,270900.0,9.593,9.67,9.4582,9.5095,270900.0
2009-01-20 14:30:00,14.8,14.8,14.46,14.57,396100.0,9.5031,9.5031,9.2848,9.3554,396100.0
2009-01-20 15:00:00,14.57,14.58,14.2,14.35,430100.0,9.3554,9.3618,9.1178,9.2142,430100.0
2009-01-20 15:30:00,14.35,14.49,13.87,13.97,1299300.0,9.2142,9.304,8.9059,8.9702,1299300.0
2009-01-21 09:30:00,14.57,15.1,14.46,15.05,370700.0,9.3554,9.6957,9.2848,9.6636,370700.0
2009-01-21 10:00:00,15.05,15.21,14.88,14.89,369600.0,9.6636,9.7664,9.5545,9.5609,369600.0
2009-01-21 10:30:00,14.89,15.0,14.58,14.62,229100.0,9.5609,9.6315,9.3618,9.3875,229100.0
2009-01-21 11:00:00,14.62,14.96,14.58,14.96,203800.0,9.3875,9.6058,9.3618,9.6058,203800.0
2009-01-21 11:30:00,14.96,15.26,14.96,15.07,202900.0,9.6058,9.7985,9.6058,9.6765,202900.0
2009-01-21 12:00:00,15.1,15.36,15.03,15.14,250600.0,9.6957,9.8627,9.6508,9.7214,250600.0
2009-01-21 12:30:00,15.15,15.25,14.93,15.12,233500.0,9.7278,9.792,9.5866,9.7086,233500.0
2009-01-21 13:00:00,15.11,15.27,14.93,14.96,192200.0,9.7022,9.8049,9.5866,9.6058,192200.0
2009-01-21 13:30:00,14.96,15.26,14.96,15.26,173600.0,9.6058,9.7985,9.6058,9.7985,173600.0
2009-01-21 14:00:00,15.26,15.32,15.11,15.32,204100.0,9.7985,9.837,9.7022,9.837,204100.0
2009-01-21 14:30:00,15.32,15.65,15.31,15.6,283500.0,9.837,10.0489,9.8306,10.0168,283500.0
2009-01-21 15:00:00,15.61,15.72,15.46,15.69,485200.0,10.0232,10.0938,9.9269,10.0746,485200.0
2009-01-21 15:30:00,15.69,16.37,15.58,16.27,1233600.0,10.0746,10.5112,10.0039,10.447,1233600.0
2009-01-22 09:30:00,15.43,15.8,14.51,14.7,436100.0,9.9589,10.1977,9.3651,9.4877,436100.0
2009-01-22 10:00:00,14.69,14.78,14.35,14.5,324300.0,9.4813,9.5393,9.2618,9.3586,324300.0
2009-01-22 10:30:00,14.49,14.53,14.07,14.19,418200.0,9.3522,9.378,9.0811,9.1585,418200.0
2009-01-22 11:00:00,14.19,14.5,14.01,14.1,557800.0,9.1585,9.3586,9.0424,9.1005,557800.0
2009-01-22 11:30:00,14.1,14.12,13.85,14.12,512100.0,9.1005,9.1134,8.9391,9.1134,512100.0
2009-01-22 12:00:00,14.12,14.41,14.09,14.37,358000.0,9.1134,9.3005,9.094,9.2747,358000.0
2009-01-22 12:30:00,14.39,14.66,14.33,14.46,280700.0,9.2876,9.4619,9.2489,9.3328,280700.0
2009-01-22 13:00:00,14.46,14.53,14.09,14.18,329700.0,9.3328,9.378,9.094,9.1521,329700.0
2009-01-22 13:30:00,14.17,14.7,14.09,14.7,466200.0,9.1456,9.4877,9.094,9.4877,466200.0
2009-01-22 14:00:00,14.71,15.2,14.65,14.93,590400.0,9.4942,9.8104,9.4554,9.6362,590400.0
2009-01-22 14:30:00,14.92,15.02,14.57,14.75,551900.0,9.6297,9.6942,9.4038,9.52,551900.0
2009-01-22 15:00:00,14.75,14.77,14.45,14.6,643200.0,9.52,9.5329,9.3264,9.4232,643200.0
2009-01-22 15:30:00,14.6,14.83,14.43,14.51,1021400.0,9.4232,9.5716,9.3134,9.3651,1021400.0
2009-01-23 09:30:00,14.07,14.4,13.79,14.18,400100.0,9.0811,9.2941,8.9004,9.1521,400100.0
2009-01-23 10:00:00,14.18,14.81,14.17,14.69,411300.0,9.1521,9.5587,9.1456,9.4813,411300.0
2009-01-23 10:30:00,14.67,14.7,14.4,14.67,200600.0,9.4683,9.4877,9.2941,9.4683,200600.0
2009-01-23 11:00:00,14.66,15.4,14.66,15.13,416300.0,9.4619,9.9395,9.4619,9.7652,416300.0
2009-01-23 11:30:00,15.13,15.19,14.88,14.94,345100.0,9.7652,9.804,9.6039,9.6426,345100.0
2009-01-23 12:00:00,14.94,15.31,14.91,15.28,242600.0,9.6426,9.8814,9.6232,9.8621,242600.0
2009-01-23 12:30:00,15.27,15.27,14.93,15.06,300100.0,9.8556,9.8556,9.6362,9.7201,300100.0
2009-01-23 13:00:00,15.04,15.45,14.98,15.3,202600.0,9.7072,9.9718,9.6684,9.875,202600.0
2009-01-23 13:30:00,15.29,15.48,15.26,15.47,211000.0,9.8685,9.9911,9.8491,9.9847,211000.0
2009-01-23 14:00:00,15.48,15.65,15.2,15.43,243100.0,9.9911,10.1009,9.8104,9.9589,243100.0
2009-01-23 14:30:00,15.44,15.5,14.97,15.09,176800.0,9.9653,10.004,9.662,9.7394,176800.0
2009-01-23 15:00:00,15.1,15.35,15.01,15.16,286400.0,9.7459,9.9072,9.6878,9.7846,286400.0
2009-01-23 15:30:00,15.15,15.4,15.11,15.27,762000.0,9.7782,9.9395,9.7523,9.8556,762000.0
2009-01-26 09:30:00,15.04,15.57,14.76,14.97,430500.0,9.7072,10.0492,9.5264,9.662,430500.0
2009-01-26 10:00:00,14.99,15.49,14.99,15.33,637900.0,9.6749,9.9976,9.6749,9.8943,637900.0
2009-01-26 10:30:00,15.34,15.42,15.02,15.13,242800.0,9.9008,9.9524,9.6942,9.7652,242800.0
2009-01-26 11:00:00,15.15,15.16,14.97,15.12,214000.0,9.7782,9.7846,9.662,9.7588,214000.0
2009-01-26 11:30:00,15.12,15.22,15.09,15.15,206400.0,9.7588,9.8233,9.7394,9.7782,206400.0
2009-01-26 12:00:00,15.15,15.2,14.99,15.13,170400.0,9.7782,9.8104,9.6749,9.7652,170400.0
2009-01-26 12:30:00,15.13,15.18,14.97,15.01,265200.0,9.7652,9.7975,9.662,9.6878,265200.0
2009-01-26 13:00:00,15.0,15.11,14.95,15.03,290100.0,9.6813,9.7523,9.6491,9.7007,290100.0
2009-01-26 13:30:00,15.06,15.06,14.48,14.54,354900.0,9.7201,9.7201,9.3457,9.3844,354900.0
2009-01-26 14:00:00,14.54,14.6,14.25,14.52,414100.0,9.3844,9.4232,9.1973,9.3715,414100.0
2009-01-26 14:30:00,14.52,14.81,14.51,14.68,409600.0,9.3715,9.5587,9.3651,9.4748,409600.0
2009-01-26 15:00:00,14.69,14.9,14.68,14.76,298500.0,9.4813,9.6168,9.4748,9.5264,298500.0
2009-01-26 15:30:00,14.77,14.8,14.49,14.57,603700.0,9.5329,9.5523,9.3522,9.4038,603700.0
2009-01-27 09:30:00,14.84,15.06,14.56,14.95,235400.0,9.5781,9.7201,9.3974,9.6491,235400.0
2009-01-27 10:00:00,14.94,15.0,14.61,14.66,309900.0,9.6426,9.6813,9.4296,9.4619,309900.0
2009-01-27 10:30:00,14.66,14.71,14.45,14.7,208500.0,9.4619,9.4942,9.3264,9.4877,208500.0
2009-01-27 11:00:00,14.68,14.9,14.63,14.86,133900.0,9.4748,9.6168,9.4425,9.591,133900.0
2009-01-27 11:30:00,14.87,14.91,14.59,14.63,185300.0,9.5974,9.6232,9.4167,9.4425,185300.0
2009-01-27 12:00:00,14.64,14.91,14.59,14.87,225500.0,9.449,9.6232,9.4167,9.5974,225500.0
2009-01-27 12:30:00,14.86,15.09,14.85,15.01,117400.0,9.591,9.7394,9.5845,9.6878,117400.0
2009-01-27 13:00:00,15.0,15.18,14.87,15.04,139300.0,9.6813,9.7975,9.5974,9.7072,139300.0
2009-01-27 13:30:00,15.03,15.16,14.98,15.03,117000.0,9.7007,9.7846,9.6684,9.7007,117000.0
2009-01-27 14:00:00,15.04,15.07,14.92,14.95,279500.0,9.7072,9.7265,9.6297,9.6491,279500.0
2009-01-27 14:30:00,14.95,15.23,14.93,15.16,185300.0,9.6491,9.8298,9.6362,9.7846,185300.0
2009-01-27 15:00:00,15.16,15.26,15.03,15.19,335800.0,9.7846,9.8491,9.7007,9.804,335800.0
2009-01-27 15:30:00,15.19,15.36,15.1,15.26,663900.0,9.804,9.9137,9.7459,9.8491,663900.0
2009-01-28 09:30:00,17.2,17.3,15.76,16.04,491600.0,11.1013,11.1658,10.1719,10.3526,491600.0
2009-01-28 10:00:00,16.04,16.13,15.92,16.1,210600.0,10.3526,10.4107,10.2751,10.3913,210600.0
2009-01-28 10:30:00,16.11,16.36,16.07,16.35,423000.0,10.3978,10.5591,10.3719,10.5527,423000.0
2009-01-28 11:00:00,16.35,16.54,16.22,16.23,304000.0,10.5527,10.6753,10.4688,10.4752,304000.0
2009-01-28 11:30:00,16.24,16.29,16.04,16.22,283000.0,10.4817,10.5139,10.3526,10.4688,283000.0
2009-01-28 12:00:00,16.23,16.42,16.22,16.42,118500.0,10.4752,10.5978,10.4688,10.5978,118500.0
2009-01-28 12:30:00,16.44,16.44,16.33,16.33,106500.0,10.6107,10.6107,10.5397,10.5397,106500.0
2009-01-28 13:00:00,16.33,16.4,16.25,16.3,249900.0,10.5397,10.5849,10.4881,10.5204,249900.0
2009-01-28 13:30:00,16.31,16.35,16.16,16.21,224900.0,10.5268,10.5527,10.43,10.4623,224900.0
2009-01-28 14:00:00,16.22,16.46,16.16,16.23,380100.0,10.4688,10.6237,10.43,10.4752,380100.0
2009-01-28 14:30:00,16.23,16.24,15.93,16.19,490500.0,10.4752,10.4817,10.2816,10.4494,490500.0
2009-01-28 15:00:00,16.18,16.22,15.85,15.95,466600.0,10.4429,10.4688,10.2299,10.2945,466600.0
2009-01-28 15:30:00,15.95,16.53,15.92,16.41,918700.0,10.2945,10.6688,10.2751,10.5914,918700.0
2009-01-29 09:30:00,15.82,15.82,14.93,14.94,354400.0,10.2106,10.2106,9.6362,9.6426,354400.0
2009-01-29 10:00:00,14.95,15.43,14.83,15.42,323400.0,9.6491,9.9589,9.5716,9.9524,323400.0
2009-01-29 10:30:00,15.43,15.53,15.26,15.48,202000.0,9.9589,10.0234,9.8491,9.9911,202000.0
2009-01-29 11:00:00,15.49,15.52,15.35,15.35,123800.0,9.9976,10.017,9.9072,9.9072,123800.0
2009-01-29 11:30:00,15.34,15.39,15.28,15.35,130100.0,9.9008,9.9331,9.8621,9.9072,130100.0
2009-01-29 12:00:00,15.35,15.36,15.23,15.32,133300.0,9.9072,9.9137,9.8298,9.8879,133300.0
2009-01-29 12:30:00,15.32,15.34,15.03,15.09,159300.0,9.8879,9.9008,9.7007,9.7394,159300.0
2009-01-29 13:00:00,15.09,15.2,15.05,15.14,159600.0,9.7394,9.8104,9.7136,9.7717,159600.0
2009-01-29 13:30:00,15.14,15.16,14.93,15.06,182600.0,9.7717,9.7846,9.6362,9.7201,182600.0
2009-01-29 14:00:00,15.07,15.3,15.03,15.29,237000.0,9.7265,9.875,9.7007,9.8685,237000.0
2009-01-29 14:30:00,15.29,15.35,15.17,15.2,226500.0,9.8685,9.9072,9.7911,9.8104,226500.0
2009-01-29 15:00:00,15.19,15.3,14.97,15.02,341500.0,9.804,9.875,9.662,9.6942,341500.0
2009-01-29 15:30:00,15.01,15.01,14.73,14.8,1005900.0,9.6878,9.6878,9.5071,9.5523,1005900.0
2009-01-30 09:30:00,14.78,15.19,14.46,14.46,390100.0,9.5393,9.804,9.3328,9.3328,390100.0
2009-01-30 10:00:00,14.46,14.55,14.33,14.37,491500.0,9.3328,9.3909,9.2489,9.2747,491500.0
2009-01-30 10:30:00,14.37,14.45,14.3,14.37,271500.0,9.2747,9.3264,9.2295,9.2747,271500.0
2009-01-30 11:00:00,14.37,14.51,14.24,14.3,226700.0,9.2747,9.3651,9.1908,9.2295,226700.0
2009-01-30 11:30:00,14.29,14.51,14.27,14.38,192600.0,9.2231,9.3651,9.2102,9.2812,192600.0
2009-01-30 12:00:00,14.38,14.39,14.22,14.36,151800.0,9.2812,9.2876,9.1779,9.2683,151800.0
2009-01-30 12:30:00,14.35,14.5,14.3,14.49,143800.0,9.2618,9.3586,9.2295,9.3522,143800.0
2009-01-30 13:00:00,14.5,14.66,14.31,14.4,236400.0,9.3586,9.4619,9.236,9.2941,236400.0
2009-01-30 13:30:00,14.4,14.4,14.06,14.35,368300.0,9.2941,9.2941,9.0746,9.2618,368300.0
2009-01-30 14:00:00,14.35,14.42,14.15,14.32,218200.0,9.2618,9.307,9.1327,9.2425,218200.0
2009-01-30 14:30:00,14.32,14.39,14.1,14.24,220200.0,9.2425,9.2876,9.1005,9.1908,220200.0
2009-01-30 15:00:00,14.24,14.35,14.06,14.09,396300.0,9.1908,9.2618,9.0746,9.094,396300.0
2009-01-30 15:30:00,14.07,14.24,14.01,14.17,789700.0,9.0811,9.1908,9.0424,9.1456,789700.0
2009-02-02 09:30:00,13.82,14.13,13.64,14.02,342300.0,8.9197,9.1198,8.8036,9.0488,342300.0
2009-02-02 10:00:00,14.03,14.41,13.98,14.24,527000.0,9.0553,9.3005,9.023,9.1908,527000.0
2009-02-02 10:30:00,14.24,14.41,14.21,14.38,323100.0,9.1908,9.3005,9.1715,9.2812,323100.0
2009-02-02 11:00:00,14.38,14.4,14.27,14.35,183100.0,9.2812,9.2941,9.2102,9.2618,183100.0
2009-02-02 11:30:00,14.35,14.62,14.34,14.5,224500.0,9.2618,9.4361,9.2554,9.3586,224500.0
2009-02-02 12:00:00,14.51,14.68,14.51,14.63,139700.0,9.3651,9.4748,9.3651,9.4425,139700.0
2009-02-02 12:30:00,14.64,14.88,14.63,14.69,227800.0,9.449,9.6039,9.4425,9.4813,227800.0
2009-02-02 13:00:00,14.7,14.72,14.4,14.4,159400.0,9.4877,9.5006,9.2941,9.2941,159400.0
2009-02-02 13:30:00,14.41,14.57,14.31,14.39,213000.0,9.3005,9.4038,9.236,9.2876,213000.0
2009-02-02 14:00:00,14.4,14.47,14.26,14.35,208700.0,9.2941,9.3393,9.2037,9.2618,208700.0
2009-02-02 14:30:00,14.36,14.37,14.24,14.29,187900.0,9.2683,9.2747,9.1908,9.2231,187900.0
2009-02-02 15:00:00,14.29,14.59,14.24,14.56,249400.0,9.2231,9.4167,9.1908,9.3974,249400.0
2009-02-02 15:30:00,14.56,14.76,14.55,14.66,636400.0,9.3974,9.5264,9.3909,9.4619,636400.0
2009-02-03 09:30:00,14.82,14.82,13.87,14.11,576000.0,9.5652,9.5652,8.952,9.1069,576000.0
2009-02-03 10:00:00,14.12,14.35,13.99,14.17,360700.0,9.1134,9.2618,9.0295,9.1456,360700.0
2009-02-03 10:30:00,14.15,14.29,14.03,14.13,284200.0,9.1327,9.2231,9.0553,9.1198,284200.0
2009-02-03 11:00:00,14.13,14.42,14.1,14.42,302200.0,9.1198,9.307,9.1005,9.307,302200.0
2009-02-03 11:30:00,14.42,14.49,14.27,14.32,210400.0,9.307,9.3522,9.2102,9.2425,210400.0
2009-02-03 12:00:00,14.32,14.46,14.24,14.37,184400.0,9.2425,9.3328,9.1908,9.2747,184400.0
2009-02-03 12:30:00,14.37,14.44,14.15,14.15,196100.0,9.2747,9.3199,9.1327,9.1327,196100.0
2009-02-03 13:00:00,14.15,14.23,14.06,14.19,212500.0,9.1327,9.1844,9.0746,9.1585,212500.0
2009-02-03 13:30:00,14.19,14.36,14.15,14.3,283700.0,9.1585,9.2683,9.1327,9.2295,283700.0
2009-02-03 14:00:00,14.3,14.52,14.16,14.35,258600.0,9.2295,9.3715,9.1392,9.2618,258600.0
2009-02-03 14:30:00,14.34,14.57,14.33,14.5,270800.0,9.2554,9.4038,9.2489,9.3586,270800.0
2009-02-03 15:00:00,14.5,14.57,14.35,14.41,668900.0,9.3586,9.4038,9.2618,9.3005,668900.0
2009-02-03 15:30:00,14.4,14.46,14.21,14.24,843900.0,9.2941,9.3328,9.1715,9.1908,843900.0
2009-02-04 09:30:00,14.0,14.38,13.15,14.24,508800.0,9.0359,9.2812,8.4873,9.1908,508800.0
2009-02-04 10:00:00,14.25,14.69,14.25,14.66,591400.0,9.1973,9.4813,9.1973,9.4619,591400.0
2009-02-04 10:30:00,14.65,14.84,14.48,14.6,312600.0,9.4554,9.5781,9.3457,9.4232,312600.0
2009-02-04 11:00:00,14.6,14.61,14.34,14.39,145900.0,9.4232,9.4296,9.2554,9.2876,145900.0
2009-02-04 11:30:00,14.39,14.42,14.23,14.33,141100.0,9.2876,9.307,9.1844,9.2489,141100.0
2009-02-04 12:00:00,14.34,14.46,14.24,14.3,121400.0,9.2554,9.3328,9.1908,9.2295,121400.0
2009-02-04 12:30:00,14.31,14.46,14.28,14.31,161000.0,9.236,9.3328,9.2166,9.236,161000.0
2009-02-04 13:00:00,14.3,14.35,14.19,14.35,190700.0,9.2295,9.2618,9.1585,9.2618,190700.0
2009-02-04 13:30:00,14.35,14.39,13.92,14.23,359400.0,9.2618,9.2876,8.9843,9.1844,359400.0
2009-02-04 14:00:00,14.23,14.33,14.06,14.18,356600.0,9.1844,9.2489,9.0746,9.1521,356600.0
2009-02-04 14:30:00,14.19,14.32,14.04,14.28,353400.0,9.1585,9.2425,9.0617,9.2166,353400.0
2009-02-04 15:00:00,14.27,14.3,14.11,14.12,349000.0,9.2102,9.2295,9.1069,9.1134,349000.0
2009-02-04 15:30:00,14.14,14.24,14.01,14.14,571200.0,9.1263,9.1908,9.0424,9.1263,571200.0
2009-02-05 09:30:00,14.33,14.33,13.51,13.88,365300.0,9.2489,9.2489,8.7197,8.9585,365300.0
2009-02-05 10:00:00,13.87,14.16,13.84,14.01,229100.0,8.952,9.1392,8.9326,9.0424,229100.0
2009-02-05 10:30:00,13.99,14.47,13.9,14.27,410900.0,9.0295,9.3393,8.9714,9.2102,410900.0
2009-02-05 11:00:00,14.27,14.7,14.26,14.57,429700.0,9.2102,9.4877,9.2037,9.4038,429700.0
2009-02-05 11:30:00,14.57,14.84,14.55,14.84,297000.0,9.4038,9.5781,9.3909,9.5781,297000.0
2009-02-05 12:00:00,14.84,15.01,14.71,14.71,373100.0,9.5781,9.6878,9.4942,9.4942,373100.0
2009-02-05 12:30:00,14.7,14.94,14.7,14.92,310300.0,9.4877,9.6426,9.4877,9.6297,310300.0
2009-02-05 13:00:00,14.94,15.0,14.8,14.89,439200.0,9.6426,9.6813,9.5523,9.6103,439200.0
2009-02-05 13:30:00,14.89,15.03,14.84,14.92,329500.0,9.6103,9.7007,9.5781,9.6297,329500.0
2009-02-05 14:00:00,14.93,15.25,14.92,15.25,442100.0,9.6362,9.8427,9.6297,9.8427,442100.0
2009-02-05 14:30:00,15.26,15.28,14.71,14.77,528800.0,9.8491,9.8621,9.4942,9.5329,528800.0
2009-02-05 15:00:00,14.77,15.02,14.68,15.02,551800.0,9.5329,9.6942,9.4748,9.6942,551800.0
2009-02-05 15:30:00,15.02,15.06,14.71,14.77,822300.0,9.6942,9.7201,9.4942,9.5329,822300.0
2009-02-06 09:30:00,15.11,15.25,14.5,14.9,253600.0,9.7523,9.8427,9.3586,9.6168,253600.0
2009-02-06 10:00:00,14.92,14.97,14.55,14.65,236500.0,9.6297,9.662,9.3909,9.4554,236500.0
2009-02-06 10:30:00,14.65,14.79,14.58,14.67,249400.0,9.4554,9.5458,9.4103,9.4683,249400.0
2009-02-06 11:00:00,14.68,14.89,14.67,14.75,247100.0,9.4748,9.6103,9.4683,9.52,247100.0
2009-02-06 11:30:00,14.75,14.75,14.56,14.59,157300.0,9.52,9.52,9.3974,9.4167,157300.0
2009-02-06 12:00:00,14.59,14.59,14.33,14.34,323100.0,9.4167,9.4167,9.2489,9.2554,323100.0
2009-02-06 12:30:00,14.35,14.48,14.34,14.38,256200.0,9.2618,9.3457,9.2554,9.2812,256200.0
2009-02-06 13:00:00,14.39,14.58,14.32,14.47,204500.0,9.2876,9.4103,9.2425,9.3393,204500.0
2009-02-06 13:30:00,14.47,14.74,14.45,14.73,178900.0,9.3393,9.5135,9.3264,9.5071,178900.0
2009-02-06 14:00:00,14.72,14.73,14.52,14.68,202200.0,9.5006,9.5071,9.3715,9.4748,202200.0
2009-02-06 14:30:00,14.68,14.86,14.61,14.73,257900.0,9.4748,9.591,9.4296,9.5071,257900.0
2009-02-06 15:00:00,14.74,14.87,14.58,14.82,352600.0,9.5135,9.5974,9.4103,9.5652,352600.0
2009-02-06 15:30:00,14.81,15.11,14.8,14.99,947800.0,9.5587,9.7523,9.5523,9.6749,947800.0
2009-02-09 09:30:00,14.93,15.38,14.93,15.08,251100.0,9.6362,9.9266,9.6362,9.733,251100.0
2009-02-09 10:00:00,15.07,15.09,14.67,14.79,249200.0,9.7265,9.7394,9.4683,9.5458,249200.0
2009-02-09 10:30:00,14.8,15.01,14.75,14.97,303500.0,9.5523,9.6878,9.52,9.662,303500.0
2009-02-09 11:00:00,14.96,14.98,14.81,14.91,166500.0,9.6555,9.6684,9.5587,9.6232,166500.0
2009-02-09 11:30:00,14.91,14.94,14.79,14.85,144600.0,9.6232,9.6426,9.5458,9.5845,144600.0
2009-02-09 12:00:00,14.86,15.02,14.78,15.0,120600.0,9.591,9.6942,9.5393,9.6813,120600.0
2009-02-09 12:30:00,15.0,15.01,14.75,14.88,187400.0,9.6813,9.6878,9.52,9.6039,187400.0
2009-02-09 13:00:00,14.87,14.96,14.82,14.85,106500.0,9.5974,9.6555,9.5652,9.5845,106500.0
2009-02-09 13:30:00,14.83,14.84,14.67,14.78,180800.0,9.5716,9.5781,9.4683,9.5393,180800.0
2009-02-09 14:00:00,14.78,14.8,14.58,14.59,170000.0,9.5393,9.5523,9.4103,9.4167,170000.0
2009-02-09 14:30:00,14.59,14.61,14.45,14.58,255100.0,9.4167,9.4296,9.3264,9.4103,255100.0
2009-02-09 15:00:00,14.57,14.79,14.55,14.77,374100.0,9.4038,9.5458,9.3909,9.5329,374100.0
2009-02-09 15:30:00,14.78,14.83,14.6,14.68,679500.0,9.5393,9.5716,9.4232,9.4748,679500.0
2009-02-10 09:30:00,14.5,14.52,14.09,14.28,221200.0,9.3586,9.3715,9.094,9.2166,221200.0
2009-02-10 10:00:00,14.28,14.35,13.68,13.68,616300.0,9.2166,9.2618,8.8294,8.8294,616300.0
2009-02-10 10:30:00,13.69,14.07,13.59,14.03,767000.0,8.8358,9.0811,8.7713,9.0553,767000.0
2009-02-10 11:00:00,14.05,14.17,13.5,13.76,669800.0,9.0682,9.1456,8.7132,8.881,669800.0
2009-02-10 11:30:00,13.75,13.76,13.25,13.37,675000.0,8.8746,8.881,8.5518,8.6293,675000.0
2009-02-10 12:00:00,13.37,13.46,13.31,13.41,396800.0,8.6293,8.6874,8.5906,8.6551,396800.0
2009-02-10 12:30:00,13.4,13.62,13.33,13.47,275000.0,8.6487,8.7907,8.6035,8.6938,275000.0
2009-02-10 13:00:00,13.46,13.46,13.07,13.18,509900.0,8.6874,8.6874,8.4357,8.5067,509900.0
2009-02-10 13:30:00,13.18,13.27,13.01,13.02,380600.0,8.5067,8.5648,8.3969,8.4034,380600.0
2009-02-10 14:00:00,13.01,13.17,12.92,12.93,444700.0,8.3969,8.5002,8.3389,8.3453,444700.0
2009-02-10 14:30:00,12.93,13.08,12.75,12.77,641900.0,8.3453,8.4421,8.2291,8.242,641900.0
2009-02-10 15:00:00,12.78,12.89,12.59,12.78,827900.0,8.2485,8.3195,8.1259,8.2485,827900.0
2009-02-10 15:30:00,12.77,12.92,12.62,12.7,1954300.0,8.242,8.3389,8.1452,8.1969,1954300.0
2009-02-11 09:30:00,12.75,13.25,12.73,13.14,506300.0,8.2291,8.5518,8.2162,8.4809,506300.0
2009-02-11 10:00:00,13.15,13.2,12.72,12.75,450500.0,8.4873,8.5196,8.2098,8.2291,450500.0
2009-02-11 10:30:00,12.74,12.85,12.52,12.72,391100.0,8.2227,8.2937,8.0807,8.2098,391100.0
2009-02-11 11:00:00,12.72,12.96,12.69,12.89,319500.0,8.2098,8.3647,8.1904,8.3195,319500.0
2009-02-11 11:30:00,12.89,12.99,12.77,12.84,232000.0,8.3195,8.384,8.242,8.2872,232000.0
2009-02-11 12:00:00,12.84,12.92,12.76,12.84,112700.0,8.2872,8.3389,8.2356,8.2872,112700.0
2009-02-11 12:30:00,12.83,12.94,12.79,12.82,119000.0,8.2808,8.3518,8.255,8.2743,119000.0
2009-02-11 13:00:00,12.81,12.92,12.8,12.86,218100.0,8.2679,8.3389,8.2614,8.3001,218100.0
2009-02-11 13:30:00,12.84,12.84,12.63,12.69,197000.0,8.2872,8.2872,8.1517,8.1904,197000.0
2009-02-11 14:00:00,12.69,12.78,12.54,12.77,303100.0,8.1904,8.2485,8.0936,8.242,303100.0
2009-02-11 14:30:00,12.76,13.03,12.73,12.97,388000.0,8.2356,8.4099,8.2162,8.3711,388000.0
2009-02-11 15:00:00,12.96,13.04,12.85,12.88,414600.0,8.3647,8.4163,8.2937,8.313,414600.0
2009-02-11 15:30:00,12.87,13.04,12.79,13.01,769900.0,8.3066,8.4163,8.255,8.3969,769900.0
2009-02-12 09:30:00,12.23,12.9,12.23,12.64,293200.0,7.8935,8.326,7.8935,8.1581,293200.0
2009-02-12 10:00:00,12.65,12.77,12.57,12.76,323000.0,8.1646,8.242,8.113,8.2356,323000.0
2009-02-12 10:30:00,12.75,12.92,12.65,12.89,404000.0,8.2291,8.3389,8.1646,8.3195,404000.0
2009-02-12 11:00:00,12.9,12.95,12.67,12.79,341500.0,8.326,8.3582,8.1775,8.255,341500.0
2009-02-12 11:30:00,12.78,12.94,12.76,12.78,179100.0,8.2485,8.3518,8.2356,8.2485,179100.0
2009-02-12 12:00:00,12.77,12.95,12.76,12.93,121500.0,8.242,8.3582,8.2356,8.3453,121500.0
2009-02-12 12:30:00,12.93,12.96,12.79,12.81,100800.0,8.3453,8.3647,8.255,8.2679,100800.0
2009-02-12 13:00:00,12.82,12.87,12.64,12.72,250600.0,8.2743,8.3066,8.1581,8.2098,250600.0
2009-02-12 13:30:00,12.72,12.76,12.6,12.74,217800.0,8.2098,8.2356,8.1323,8.2227,217800.0
2009-02-12 14:00:00,12.73,12.79,12.61,12.65,214900.0,8.2162,8.255,8.1388,8.1646,214900.0
2009-02-12 14:30:00,12.66,12.7,12.5,12.54,288100.0,8.171,8.1969,8.0678,8.0936,288100.0
2009-02-12 15:00:00,12.54,13.0,12.46,13.0,639000.0,8.0936,8.3905,8.042,8.3905,639000.0
2009-02-12 15:30:00,13.0,13.27,12.86,13.2,1179900.0,8.3905,8.5648,8.3001,8.5196,1179900.0
2009-02-13 09:30:00,13.07,13.63,12.83,12.98,358800.0,8.4357,8.7971,8.2808,8.3776,358800.0
2009-02-13 10:00:00,13.0,13.06,12.86,13.01,294500.0,8.3905,8.4292,8.3001,8.3969,294500.0
2009-02-13 10:30:00,13.0,13.05,12.91,12.98,307500.0,8.3905,8.4228,8.3324,8.3776,307500.0
2009-02-13 11:00:00,12.98,12.98,12.72,12.77,235100.0,8.3776,8.3776,8.2098,8.242,235100.0
2009-02-13 11:30:00,12.76,12.91,12.72,12.73,214400.0,8.2356,8.3324,8.2098,8.2162,214400.0
2009-02-13 12:00:00,12.73,12.86,12.69,12.85,166600.0,8.2162,8.3001,8.1904,8.2937,166600.0
2009-02-13 12:30:00,12.86,12.88,12.69,12.73,204400.0,8.3001,8.313,8.1904,8.2162,204400.0
2009-02-13 13:00:00,12.72,12.93,12.67,12.93,179100.0,8.2098,8.3453,8.1775,8.3453,179100.0
2009-02-13 13:30:00,12.93,13.07,12.81,12.94,348800.0,8.3453,8.4357,8.2679,8.3518,348800.0
2009-02-13 14:00:00,12.94,13.03,12.83,12.97,363300.0,8.3518,8.4099,8.2808,8.3711,363300.0
2009-02-13 14:30:00,12.95,13.01,12.83,12.91,292600.0,8.3582,8.3969,8.2808,8.3324,292600.0
2009-02-13 15:00:00,12.91,13.02,12.76,12.97,464000.0,8.3324,8.4034,8.2356,8.3711,464000.0
2009-02-13 15:30:00,12.97,13.08,12.8,12.82,1070900.0,8.3711,8.4421,8.2614,8.2743,1070900.0
2009-02-17 09:30:00,12.04,12.42,11.67,11.85,406700.0,7.7709,8.0161,7.5321,7.6483,406700.0
2009-02-17 10:00:00,11.84,11.96,11.63,11.79,384500.0,7.6418,7.7193,7.5063,7.6095,384500.0
2009-02-17 10:30:00,11.79,11.84,11.54,11.73,522000.0,7.6095,7.6418,7.4482,7.5708,522000.0
2009-02-17 11:00:00,11.71,11.81,11.64,11.68,373200.0,7.5579,7.6224,7.5127,7.5385,373200.0
2009-02-17 11:30:00,11.68,11.69,11.58,11.61,258300.0,7.5385,7.545,7.474,7.4934,258300.0
2009-02-17 12:00:00,11.6,11.68,11.51,11.58,346300.0,7.4869,7.5385,7.4288,7.474,346300.0
2009-02-17 12:30:00,11.59,11.65,11.52,11.56,198200.0,7.4804,7.5192,7.4353,7.4611,198200.0
2009-02-17 13:00:00,11.56,11.57,11.28,11.3,369500.0,7.4611,7.4675,7.2804,7.2933,369500.0
2009-02-17 13:30:00,11.3,11.55,11.26,11.52,392800.0,7.2933,7.4546,7.2675,7.4353,392800.0
2009-02-17 14:00:00,11.53,11.59,11.46,11.5,303300.0,7.4417,7.4804,7.3965,7.4224,303300.0
2009-02-17 14:30:00,11.49,11.64,11.42,11.48,429400.0,7.4159,7.5127,7.3707,7.4095,429400.0
2009-02-17 15:00:00,11.47,11.52,11.3,11.33,488200.0,7.403,7.4353,7.2933,7.3126,488200.0
2009-02-17 15:30:00,11.33,11.63,11.3,11.33,1537800.0,7.3126,7.5063,7.2933,7.3126,1537800.0
2009-02-18 09:30:00,12.26,12.26,11.49,11.5,387700.0,7.9129,7.9129,7.4159,7.4224,387700.0
2009-02-18 10:00:00,11.52,11.61,11.15,11.38,432500.0,7.4353,7.4934,7.1965,7.3449,432500.0
2009-02-18 10:30:00,11.39,11.51,11.31,11.38,337900.0,7.3514,7.4288,7.2997,7.3449,337900.0
2009-02-18 11:00:00,11.39,11.83,11.34,11.76,446200.0,7.3514,7.6353,7.3191,7.5902,446200.0
2009-02-18 11:30:00,11.76,11.91,11.73,11.83,460500.0,7.5902,7.687,7.5708,7.6353,460500.0
2009-02-18 12:00:00,11.83,11.96,11.73,11.81,348400.0,7.6353,7.7193,7.5708,7.6224,348400.0
2009-02-18 12:30:00,11.81,11.83,11.62,11.75,222300.0,7.6224,7.6353,7.4998,7.5837,222300.0
2009-02-18 13:00:00,11.74,11.82,11.59,11.66,209400.0,7.5773,7.6289,7.4804,7.5256,209400.0
2009-02-18 13:30:00,11.66,11.67,11.54,11.63,280100.0,7.5256,7.5321,7.4482,7.5063,280100.0
2009-02-18 14:00:00,11.63,11.72,11.55,11.64,400800.0,7.5063,7.5644,7.4546,7.5127,400800.0
2009-02-18 14:30:00,11.64,11.7,11.54,11.69,250400.0,7.5127,7.5514,7.4482,7.545,250400.0
2009-02-18 15:00:00,11.7,11.76,11.63,11.66,440200.0,7.5514,7.5902,7.5063,7.5256,440200.0
2009-02-18 15:30:00,11.67,11.72,11.59,11.68,624400.0,7.5321,7.5644,7.4804,7.5385,624400.0
2009-02-19 09:30:00,11.97,11.97,11.61,11.65,353900.0,7.7257,7.7257,7.4934,7.5192,353900.0
2009-02-19 10:00:00,11.64,11.64,11.18,11.23,408600.0,7.5127,7.5127,7.2158,7.2481,408600.0
2009-02-19 10:30:00,11.23,11.29,11.14,11.16,332400.0,7.2481,7.2868,7.19,7.2029,332400.0
2009-02-19 11:00:00,11.16,11.26,11.03,11.1,398000.0,7.2029,7.2675,7.119,7.1642,398000.0
2009-02-19 11:30:00,11.1,11.18,10.74,10.78,807700.0,7.1642,7.2158,6.9318,6.9577,807700.0
2009-02-19 12:00:00,10.78,10.85,10.53,10.7,673300.0,6.9577,7.0028,6.7963,6.906,673300.0
2009-02-19 12:30:00,10.7,10.8,10.68,10.76,263900.0,6.906,6.9706,6.8931,6.9447,263900.0
2009-02-19 13:00:00,10.76,10.96,10.74,10.89,553400.0,6.9447,7.0738,6.9318,7.0287,553400.0
2009-02-19 13:30:00,10.9,10.9,10.63,10.67,305900.0,7.0351,7.0351,6.8608,6.8867,305900.0
2009-02-19 14:00:00,10.67,10.79,10.59,10.65,486100.0,6.8867,6.9641,6.835,6.8737,486100.0
2009-02-19 14:30:00,10.65,10.66,10.43,10.5,577900.0,6.8737,6.8802,6.7318,6.7769,577900.0
2009-02-19 15:00:00,10.49,10.57,10.38,10.43,593000.0,6.7705,6.8221,6.6995,6.7318,593000.0
2009-02-19 15:30:00,10.43,10.46,10.15,10.23,1832300.0,6.7318,6.7511,6.551,6.6027,1832300.0
2009-02-20 09:30:00,10.38,10.38,9.91,10.23,945200.0,6.6995,6.6995,6.3961,6.6027,945200.0
2009-02-20 10:00:00,10.24,10.48,10.13,10.2,721400.0,6.6091,6.764,6.5381,6.5833,721400.0
2009-02-20 10:30:00,10.21,10.33,10.11,10.16,543900.0,6.5898,6.6672,6.5252,6.5575,543900.0
2009-02-20 11:00:00,10.16,10.22,10.0,10.12,397600.0,6.5575,6.5962,6.4542,6.5317,397600.0
2009-02-20 11:30:00,10.12,10.26,10.02,10.24,335700.0,6.5317,6.622,6.4671,6.6091,335700.0
2009-02-20 12:00:00,10.23,10.4,10.21,10.26,416800.0,6.6027,6.7124,6.5898,6.622,416800.0
2009-02-20 12:30:00,10.26,10.31,10.18,10.2,503200.0,6.622,6.6543,6.5704,6.5833,503200.0
2009-02-20 13:00:00,10.2,10.26,10.03,10.18,360000.0,6.5833,6.622,6.4736,6.5704,360000.0
2009-02-20 13:30:00,10.18,10.29,10.14,10.26,444800.0,6.5704,6.6414,6.5446,6.622,444800.0
2009-02-20 14:00:00,10.27,10.82,10.21,10.67,948600.0,6.6285,6.9835,6.5898,6.8867,948600.0
2009-02-20 14:30:00,10.68,11.16,10.63,10.98,1272900.0,6.8931,7.2029,6.8608,7.0867,1272900.0
2009-02-20 15:00:00,10.97,10.97,10.68,10.69,712100.0,7.0803,7.0803,6.8931,6.8996,712100.0
2009-02-20 15:30:00,10.69,10.69,10.5,10.59,1681500.0,6.8996,6.8996,6.7769,6.835,1681500.0
2009-02-23 09:30:00,10.77,11.03,10.45,10.74,662100.0,6.9512,7.119,6.7447,6.9318,662100.0
2009-02-23 10:00:00,10.74,10.75,10.4,10.49,632500.0,6.9318,6.9383,6.7124,6.7705,632500.0
2009-02-23 10:30:00,10.49,10.53,10.22,10.22,665200.0,6.7705,6.7963,6.5962,6.5962,665200.0
2009-02-23 11:00:00,10.23,10.47,10.22,10.38,454700.0,6.6027,6.7576,6.5962,6.6995,454700.0
2009-02-23 11:30:00,10.37,10.37,10.12,10.21,397300.0,6.693,6.693,6.5317,6.5898,397300.0
2009-02-23 12:00:00,10.2,10.25,10.11,10.19,204700.0,6.5833,6.6156,6.5252,6.5769,204700.0
2009-02-23 12:30:00,10.19,10.22,10.08,10.09,183100.0,6.5769,6.5962,6.5059,6.5123,183100.0
2009-02-23 13:00:00,10.09,10.25,10.08,10.11,375100.0,6.5123,6.6156,6.5059,6.5252,375100.0
2009-02-23 13:30:00,10.12,10.15,9.97,10.0,331100.0,6.5317,6.551,6.4349,6.4542,331100.0
2009-02-23 14:00:00,10.0,10.25,9.98,10.24,457700.0,6.4542,6.6156,6.4413,6.6091,457700.0
2009-02-23 14:30:00,10.25,10.25,9.93,9.94,581700.0,6.6156,6.6156,6.409,6.4155,581700.0
2009-02-23 15:00:00,9.93,10.13,9.9,10.0,636800.0,6.409,6.5381,6.3897,6.4542,636800.0
2009-02-23 15:30:00,10.0,10.08,9.83,9.84,971000.0,6.4542,6.5059,6.3445,6.351,971000.0
2009-02-24 09:30:00,10.0,10.24,9.91,10.15,473400.0,6.4542,6.6091,6.3961,6.551,473400.0
2009-02-24 10:00:00,10.14,10.52,10.1,10.48,680000.0,6.5446,6.7898,6.5188,6.764,680000.0
2009-02-24 10:30:00,10.47,10.57,10.34,10.39,368000.0,6.7576,6.8221,6.6737,6.7059,368000.0
2009-02-24 11:00:00,10.4,10.58,10.35,10.52,462600.0,6.7124,6.8286,6.6801,6.7898,462600.0
2009-02-24 11:30:00,10.53,10.55,10.38,10.46,301300.0,6.7963,6.8092,6.6995,6.7511,301300.0
2009-02-24 12:00:00,10.45,10.58,10.39,10.44,215800.0,6.7447,6.8286,6.7059,6.7382,215800.0
2009-02-24 12:30:00,10.44,10.6,10.42,10.5,342900.0,6.7382,6.8415,6.7253,6.7769,342900.0
2009-02-24 13:00:00,10.51,10.84,10.48,10.84,363400.0,6.7834,6.9964,6.764,6.9964,363400.0
2009-02-24 13:30:00,10.84,11.11,10.82,11.1,676600.0,6.9964,7.1706,6.9835,7.1642,676600.0
2009-02-24 14:00:00,11.1,11.24,10.98,11.17,700000.0,7.1642,7.2545,7.0867,7.2094,700000.0
2009-02-24 14:30:00,11.17,11.29,11.13,11.23,505900.0,7.2094,7.2868,7.1836,7.2481,505900.0
2009-02-24 15:00:00,11.23,11.35,11.2,11.26,677200.0,7.2481,7.3255,7.2287,7.2675,677200.0
2009-02-24 15:30:00,11.25,11.38,11.21,11.35,1690800.0,7.261,7.3449,7.2352,7.3255,1690800.0
2009-02-25 09:30:00,11.5,11.5,10.21,10.33,1124900.0,7.4224,7.4224,6.5898,6.6672,1124900.0
2009-02-25 10:00:00,10.33,10.45,10.08,10.42,755900.0,6.6672,6.7447,6.5059,6.7253,755900.0
2009-02-25 10:30:00,10.41,10.42,9.94,10.11,584300.0,6.7188,6.7253,6.4155,6.5252,584300.0
2009-02-25 11:00:00,10.11,10.42,10.1,10.36,368100.0,6.5252,6.7253,6.5188,6.6866,368100.0
2009-02-25 11:30:00,10.36,10.57,10.29,10.33,397000.0,6.6866,6.8221,6.6414,6.6672,397000.0
2009-02-25 12:00:00,10.33,10.4,10.11,10.17,357900.0,6.6672,6.7124,6.5252,6.5639,357900.0
2009-02-25 12:30:00,10.16,10.25,10.06,10.24,360600.0,6.5575,6.6156,6.493,6.6091,360600.0
2009-02-25 13:00:00,10.24,10.29,10.15,10.25,428500.0,6.6091,6.6414,6.551,6.6156,428500.0
2009-02-25 13:30:00,10.26,10.7,10.25,10.67,640300.0,6.622,6.906,6.6156,6.8867,640300.0
2009-02-25 14:00:00,10.67,10.71,10.33,10.48,747100.0,6.8867,6.9125,6.6672,6.764,747100.0
2009-02-25 14:30:00,10.49,10.72,10.4,10.6,566800.0,6.7705,6.9189,6.7124,6.8415,566800.0
2009-02-25 15:00:00,10.6,11.01,10.55,10.96,590700.0,6.8415,7.1061,6.8092,7.0738,590700.0
2009-02-25 15:30:00,10.96,10.98,10.53,10.58,1016300.0,7.0738,7.0867,6.7963,6.8286,1016300.0
2009-02-26 09:30:00,11.04,11.29,10.65,10.91,608500.0,7.1255,7.2868,6.8737,7.0416,608500.0
2009-02-26 10:00:00,10.92,11.11,10.8,11.09,506200.0,7.048,7.1706,6.9706,7.1577,506200.0
2009-02-26 10:30:00,11.09,11.23,10.99,11.2,404700.0,7.1577,7.2481,7.0932,7.2287,404700.0
2009-02-26 11:00:00,11.2,11.32,11.06,11.24,396500.0,7.2287,7.3062,7.1384,7.2545,396500.0
2009-02-26 11:30:00,11.24,11.26,11.03,11.11,435400.0,7.2545,7.2675,7.119,7.1706,435400.0
2009-02-26 12:00:00,11.11,11.21,11.03,11.07,445000.0,7.1706,7.2352,7.119,7.1448,445000.0
2009-02-26 12:30:00,11.08,11.18,11.05,11.12,257700.0,7.1513,7.2158,7.1319,7.1771,257700.0
2009-02-26 13:00:00,11.13,11.14,10.94,11.02,308100.0,7.1836,7.19,7.0609,7.1126,308100.0
2009-02-26 13:30:00,11.02,11.16,11.0,11.12,377000.0,7.1126,7.2029,7.0996,7.1771,377000.0
2009-02-26 14:00:00,11.11,11.18,11.0,11.13,353300.0,7.1706,7.2158,7.0996,7.1836,353300.0
2009-02-26 14:30:00,11.13,11.13,10.88,10.93,607200.0,7.1836,7.1836,7.0222,7.0545,607200.0
2009-02-26 15:00:00,10.92,10.92,10.69,10.84,752200.0,7.048,7.048,6.8996,6.9964,752200.0
2009-02-26 15:30:00,10.84,11.11,10.83,10.97,1431300.0,6.9964,7.1706,6.9899,7.0803,1431300.0
2009-02-27 09:30:00,10.59,10.78,9.65,10.38,756300.0,6.835,6.9577,6.2283,6.6995,756300.0
2009-02-27 10:00:00,10.39,10.5,10.13,10.22,688600.0,6.7059,6.7769,6.5381,6.5962,688600.0
2009-02-27 10:30:00,10.21,10.34,10.18,10.27,465500.0,6.5898,6.6737,6.5704,6.6285,465500.0
2009-02-27 11:00:00,10.27,10.3,10.17,10.26,316500.0,6.6285,6.6479,6.5639,6.622,316500.0
2009-02-27 11:30:00,10.25,10.38,10.18,10.35,323600.0,6.6156,6.6995,6.5704,6.6801,323600.0
2009-02-27 12:00:00,10.34,10.44,10.3,10.41,327200.0,6.6737,6.7382,6.6479,6.7188,327200.0
2009-02-27 12:30:00,10.4,10.42,10.26,10.34,206600.0,6.7124,6.7253,6.622,6.6737,206600.0
2009-02-27 13:00:00,10.34,10.43,10.24,10.31,355700.0,6.6737,6.7318,6.6091,6.6543,355700.0
2009-02-27 13:30:00,10.31,10.37,10.13,10.26,454500.0,6.6543,6.693,6.5381,6.622,454500.0
2009-02-27 14:00:00,10.25,10.32,10.14,10.19,591300.0,6.6156,6.6608,6.5446,6.5769,591300.0
2009-02-27 14:30:00,10.19,10.29,10.07,10.19,550100.0,6.5769,6.6414,6.4994,6.5769,550100.0
2009-02-27 15:00:00,10.18,10.22,10.09,10.14,1120600.0,6.5704,6.5962,6.5123,6.5446,1120600.0
2009-02-27 15:30:00,10.14,10.31,10.09,10.18,1793800.0,6.5446,6.6543,6.5123,6.5704,1793800.0
2009-03-02 09:30:00,9.4,10.04,9.4,9.57,590500.0,6.067,6.48,6.067,6.1767,590500.0
2009-03-02 10:00:00,9.57,9.58,9.35,9.37,487900.0,6.1767,6.1831,6.0347,6.0476,487900.0
2009-03-02 10:30:00,9.36,9.39,9.24,9.34,546600.0,6.0412,6.0605,5.9637,6.0282,546600.0
2009-03-02 11:00:00,9.34,9.41,9.3,9.38,499900.0,6.0282,6.0734,6.0024,6.0541,499900.0
2009-03-02 11:30:00,9.37,9.45,9.35,9.44,585000.0,6.0476,6.0992,6.0347,6.0928,585000.0
2009-03-02 12:00:00,9.44,9.49,9.38,9.39,570800.0,6.0928,6.1251,6.0541,6.0605,570800.0
2009-03-02 12:30:00,9.38,9.51,9.37,9.42,539900.0,6.0541,6.138,6.0476,6.0799,539900.0
2009-03-02 13:00:00,9.42,9.51,9.4,9.48,562100.0,6.0799,6.138,6.067,6.1186,562100.0
2009-03-02 13:30:00,9.49,9.53,9.43,9.52,420900.0,6.1251,6.1509,6.0863,6.1444,420900.0
2009-03-02 14:00:00,9.52,9.59,9.48,9.53,589500.0,6.1444,6.1896,6.1186,6.1509,589500.0
2009-03-02 14:30:00,9.53,9.62,9.51,9.55,828600.0,6.1509,6.209,6.138,6.1638,828600.0
2009-03-02 15:00:00,9.55,9.56,9.35,9.43,861700.0,6.1638,6.1702,6.0347,6.0863,861700.0
2009-03-02 15:30:00,9.43,9.49,9.31,9.37,1856700.0,6.0863,6.1251,6.0089,6.0476,1856700.0
2009-03-03 09:30:00,9.55,9.76,9.42,9.48,628200.0,6.1638,6.2993,6.0799,6.1186,628200.0
2009-03-03 10:00:00,9.47,9.5,9.34,9.37,758200.0,6.1122,6.1315,6.0282,6.0476,758200.0
2009-03-03 10:30:00,9.37,9.37,9.06,9.06,341800.0,6.0476,6.0476,5.8475,5.8475,341800.0
2009-03-03 11:00:00,9.07,9.08,8.82,8.83,536100.0,5.854,5.8604,5.6926,5.6991,536100.0
2009-03-03 11:30:00,8.84,8.86,8.7,8.72,398600.0,5.7055,5.7184,5.6152,5.6281,398600.0
2009-03-03 12:00:00,8.72,9.0,8.72,8.92,371200.0,5.6281,5.8088,5.6281,5.7572,371200.0
2009-03-03 12:30:00,8.92,8.92,8.73,8.79,437200.0,5.7572,5.7572,5.6345,5.6733,437200.0
2009-03-03 13:00:00,8.8,8.84,8.7,8.74,391600.0,5.6797,5.7055,5.6152,5.641,391600.0
2009-03-03 13:30:00,8.73,8.92,8.64,8.84,445900.0,5.6345,5.7572,5.5765,5.7055,445900.0
2009-03-03 14:00:00,8.84,9.0,8.83,8.97,308000.0,5.7055,5.8088,5.6991,5.7894,308000.0
2009-03-03 14:30:00,8.97,9.13,8.95,9.04,405400.0,5.7894,5.8927,5.7765,5.8346,405400.0
2009-03-03 15:00:00,9.04,9.06,8.69,8.73,544800.0,5.8346,5.8475,5.6087,5.6345,544800.0
2009-03-03 15:30:00,8.74,8.79,8.6,8.7,1186700.0,5.641,5.6733,5.5506,5.6152,1186700.0
2009-03-04 09:30:00,8.89,9.16,8.66,8.71,473300.0,5.7378,5.9121,5.5894,5.6216,473300.0
2009-03-04 10:00:00,8.72,8.82,8.3,8.49,579700.0,5.6281,5.6926,5.357,5.4796,579700.0
2009-03-04 10:30:00,8.48,8.69,8.35,8.63,390700.0,5.4732,5.6087,5.3893,5.57,390700.0
2009-03-04 11:00:00,8.63,8.91,8.63,8.9,401800.0,5.57,5.7507,5.57,5.7443,401800.0
2009-03-04 11:30:00,8.9,9.01,8.86,9.01,376000.0,5.7443,5.8153,5.7184,5.8153,376000.0
2009-03-04 12:00:00,9.0,9.06,8.92,8.96,709800.0,5.8088,5.8475,5.7572,5.783,709800.0
2009-03-04 12:30:00,8.96,9.04,8.9,8.94,336000.0,5.783,5.8346,5.7443,5.7701,336000.0
2009-03-04 13:00:00,8.94,9.02,8.89,8.96,493900.0,5.7701,5.8217,5.7378,5.783,493900.0
2009-03-04 13:30:00,8.95,9.03,8.88,8.9,251200.0,5.7765,5.8282,5.7314,5.7443,251200.0
2009-03-04 14:00:00,8.9,9.06,8.86,8.99,850200.0,5.7443,5.8475,5.7184,5.8023,850200.0
2009-03-04 14:30:00,8.99,9.25,8.96,9.23,564900.0,5.8023,5.9702,5.783,5.9572,564900.0
2009-03-04 15:00:00,9.23,9.59,9.2,9.55,911100.0,5.9572,6.1896,5.9379,6.1638,911100.0
2009-03-04 15:30:00,9.55,9.6,9.23,9.26,1046500.0,6.1638,6.1961,5.9572,5.9766,1046500.0
2009-03-05 09:30:00,9.13,9.13,8.64,8.69,575700.0,5.8927,5.8927,5.5765,5.6087,575700.0
2009-03-05 10:00:00,8.69,8.74,8.43,8.51,603400.0,5.6087,5.641,5.4409,5.4925,603400.0
2009-03-05 10:30:00,8.52,8.58,8.32,8.32,644300.0,5.499,5.5377,5.3699,5.3699,644300.0
2009-03-05 11:00:00,8.32,8.41,8.21,8.23,390700.0,5.3699,5.428,5.2989,5.3118,390700.0
2009-03-05 11:30:00,8.22,8.42,8.21,8.29,622700.0,5.3054,5.4345,5.2989,5.3506,622700.0
2009-03-05 12:00:00,8.29,8.31,8.17,8.31,342600.0,5.3506,5.3635,5.2731,5.3635,342600.0
2009-03-05 12:30:00,8.32,8.35,8.19,8.21,251500.0,5.3699,5.3893,5.286,5.2989,251500.0
2009-03-05 13:00:00,8.22,8.36,8.21,8.28,275200.0,5.3054,5.3957,5.2989,5.3441,275200.0
2009-03-05 13:30:00,8.27,8.27,8.15,8.19,235900.0,5.3376,5.3376,5.2602,5.286,235900.0
2009-03-05 14:00:00,8.19,8.19,8.01,8.05,445700.0,5.286,5.286,5.1698,5.1957,445700.0
2009-03-05 14:30:00,8.05,8.12,8.02,8.02,330900.0,5.1957,5.2408,5.1763,5.1763,330900.0
2009-03-05 15:00:00,8.02,8.15,7.98,7.99,639600.0,5.1763,5.2602,5.1505,5.1569,639600.0
2009-03-05 15:30:00,7.98,8.02,7.78,7.99,1736800.0,5.1505,5.1763,5.0214,5.1569,1736800.0
2009-03-06 09:30:00,8.3,8.33,7.71,8.2,482400.0,5.357,5.3764,4.9762,5.2925,482400.0
2009-03-06 10:00:00,8.2,8.26,7.96,8.03,508800.0,5.2925,5.3312,5.1376,5.1827,508800.0
2009-03-06 10:30:00,8.03,8.04,7.71,7.77,389900.0,5.1827,5.1892,4.9762,5.0149,389900.0
2009-03-06 11:00:00,7.77,7.95,7.74,7.8,370500.0,5.0149,5.1311,4.9956,5.0343,370500.0
2009-03-06 11:30:00,7.79,8.02,7.79,7.99,299500.0,5.0278,5.1763,5.0278,5.1569,299500.0
2009-03-06 12:00:00,7.99,8.11,7.92,7.93,463000.0,5.1569,5.2344,5.1117,5.1182,463000.0
2009-03-06 12:30:00,7.93,7.95,7.75,7.87,247400.0,5.1182,5.1311,5.002,5.0795,247400.0
2009-03-06 13:00:00,7.87,7.87,7.72,7.8,240400.0,5.0795,5.0795,4.9827,5.0343,240400.0
2009-03-06 13:30:00,7.8,7.82,7.66,7.75,305500.0,5.0343,5.0472,4.9439,5.002,305500.0
2009-03-06 14:00:00,7.74,7.85,7.66,7.78,585900.0,4.9956,5.0666,4.9439,5.0214,585900.0
2009-03-06 14:30:00,7.78,7.79,7.61,7.64,454300.0,5.0214,5.0278,4.9117,4.931,454300.0
2009-03-06 15:00:00,7.65,7.81,7.64,7.7,647100.0,4.9375,5.0407,4.931,4.9698,647100.0
2009-03-06 15:30:00,7.7,8.14,7.7,8.11,1576800.0,4.9698,5.2537,4.9698,5.2344,1576800.0
2009-03-09 09:30:00,7.94,8.3,7.81,8.16,583000.0,5.1247,5.357,5.0407,5.2666,583000.0
2009-03-09 10:00:00,8.15,8.49,8.15,8.4,523700.0,5.2602,5.4796,5.2602,5.4215,523700.0
2009-03-09 10:30:00,8.38,8.39,8.14,8.16,420300.0,5.4086,5.4151,5.2537,5.2666,420300.0
2009-03-09 11:00:00,8.16,8.28,8.09,8.23,396500.0,5.2666,5.3441,5.2215,5.3118,396500.0
2009-03-09 11:30:00,8.24,8.29,8.16,8.22,384100.0,5.3183,5.3506,5.2666,5.3054,384100.0
2009-03-09 12:00:00,8.22,8.43,8.19,8.34,362100.0,5.3054,5.4409,5.286,5.3828,362100.0
2009-03-09 12:30:00,8.34,8.35,8.19,8.24,465100.0,5.3828,5.3893,5.286,5.3183,465100.0
2009-03-09 13:00:00,8.24,8.27,8.17,8.25,497600.0,5.3183,5.3376,5.2731,5.3247,497600.0
2009-03-09 13:30:00,8.26,8.31,8.19,8.24,309600.0,5.3312,5.3635,5.286,5.3183,309600.0
2009-03-09 14:00:00,8.25,8.35,8.16,8.2,647200.0,5.3247,5.3893,5.2666,5.2925,647200.0
2009-03-09 14:30:00,8.2,8.23,8.07,8.14,418900.0,5.2925,5.3118,5.2086,5.2537,418900.0
2009-03-09 15:00:00,8.15,8.21,7.98,8.05,570900.0,5.2602,5.2989,5.1505,5.1957,570900.0
2009-03-09 15:30:00,8.05,8.17,8.02,8.16,1062200.0,5.1957,5.2731,5.1763,5.2666,1062200.0
2009-03-10 09:30:00,8.59,9.32,8.28,9.25,752400.0,5.5442,6.0153,5.3441,5.9702,752400.0
2009-03-10 10:00:00,9.25,9.69,9.09,9.1,806600.0,5.9702,6.2541,5.8669,5.8733,806600.0
2009-03-10 10:30:00,9.1,9.17,9.03,9.1,505700.0,5.8733,5.9185,5.8282,5.8733,505700.0
2009-03-10 11:00:00,9.1,9.18,9.05,9.18,238700.0,5.8733,5.925,5.8411,5.925,238700.0
2009-03-10 11:30:00,9.17,9.36,9.11,9.34,536200.0,5.9185,6.0412,5.8798,6.0282,536200.0
2009-03-10 12:00:00,9.34,9.45,9.29,9.34,304200.0,6.0282,6.0992,5.996,6.0282,304200.0
2009-03-10 12:30:00,9.34,9.44,9.2,9.21,343900.0,6.0282,6.0928,5.9379,5.9443,343900.0
2009-03-10 13:00:00,9.21,9.34,9.13,9.3,548400.0,5.9443,6.0282,5.8927,6.0024,548400.0
2009-03-10 13:30:00,9.29,9.46,9.27,9.35,350900.0,5.996,6.1057,5.9831,6.0347,350900.0
2009-03-10 14:00:00,9.34,9.38,9.22,9.31,297900.0,6.0282,6.0541,5.9508,6.0089,297900.0
2009-03-10 14:30:00,9.31,9.43,9.25,9.33,504200.0,6.0089,6.0863,5.9702,6.0218,504200.0
2009-03-10 15:00:00,9.33,9.4,9.25,9.36,755500.0,6.0218,6.067,5.9702,6.0412,755500.0
2009-03-10 15:30:00,9.37,9.45,9.31,9.42,1371000.0,6.0476,6.0992,6.0089,6.0799,1371000.0
2009-03-11 09:30:00,9.55,10.17,8.98,9.73,1183200.0,6.1638,6.5639,5.7959,6.28,1183200.0
2009-03-11 10:00:00,9.72,10.06,9.69,9.76,633900.0,6.2735,6.493,6.2541,6.2993,633900.0
2009-03-11 10:30:00,9.76,9.91,9.45,9.64,588700.0,6.2993,6.3961,6.0992,6.2219,588700.0
2009-03-11 11:00:00,9.63,9.73,9.47,9.5,301700.0,6.2154,6.28,6.1122,6.1315,301700.0
2009-03-11 11:30:00,9.5,9.51,9.28,9.45,287200.0,6.1315,6.138,5.9895,6.0992,287200.0
2009-03-11 12:00:00,9.45,9.52,9.36,9.42,344500.0,6.0992,6.1444,6.0412,6.0799,344500.0
2009-03-11 12:30:00,9.42,9.45,9.3,9.34,311000.0,6.0799,6.0992,6.0024,6.0282,311000.0
2009-03-11 13:00:00,9.34,9.41,9.24,9.29,385100.0,6.0282,6.0734,5.9637,5.996,385100.0
2009-03-11 13:30:00,9.3,9.54,9.3,9.45,346300.0,6.0024,6.1573,6.0024,6.0992,346300.0
2009-03-11 14:00:00,9.45,9.52,9.23,9.34,398500.0,6.0992,6.1444,5.9572,6.0282,398500.0
2009-03-11 14:30:00,9.34,9.64,9.34,9.54,678200.0,6.0282,6.2219,6.0282,6.1573,678200.0
2009-03-11 15:00:00,9.54,9.93,9.53,9.85,960300.0,6.1573,6.409,6.1509,6.3574,960300.0
2009-03-11 15:30:00,9.85,10.06,9.75,9.92,2452300.0,6.3574,6.493,6.2929,6.4026,2452300.0
2009-03-12 09:30:00,9.89,9.94,9.67,9.88,491000.0,6.3832,6.4155,6.2412,6.3768,491000.0
2009-03-12 10:00:00,9.89,10.25,9.89,10.09,713000.0,6.3832,6.6156,6.3832,6.5123,713000.0
2009-03-12 10:30:00,10.1,10.3,10.04,10.05,533800.0,6.5188,6.6479,6.48,6.4865,533800.0
2009-03-12 11:00:00,10.04,10.13,9.93,9.97,445100.0,6.48,6.5381,6.409,6.4349,445100.0
2009-03-12 11:30:00,9.98,10.11,9.92,10.01,220500.0,6.4413,6.5252,6.4026,6.4607,220500.0
2009-03-12 12:00:00,10.02,10.1,9.97,10.02,327400.0,6.4671,6.5188,6.4349,6.4671,327400.0
2009-03-12 12:30:00,10.02,10.11,10.01,10.09,254400.0,6.4671,6.5252,6.4607,6.5123,254400.0
2009-03-12 13:00:00,10.09,10.22,10.09,10.17,461400.0,6.5123,6.5962,6.5123,6.5639,461400.0
2009-03-12 13:30:00,10.17,10.32,10.16,10.32,413900.0,6.5639,6.6608,6.5575,6.6608,413900.0
2009-03-12 14:00:00,10.32,10.37,10.24,10.33,476000.0,6.6608,6.693,6.6091,6.6672,476000.0
2009-03-12 14:30:00,10.32,10.65,10.31,10.55,785900.0,6.6608,6.8737,6.6543,6.8092,785900.0
2009-03-12 15:00:00,10.54,10.79,10.43,10.68,797700.0,6.8028,6.9641,6.7318,6.8931,797700.0
2009-03-12 15:30:00,10.69,11.01,10.68,10.83,1940400.0,6.8996,7.1061,6.8931,6.9899,1940400.0
2009-03-13 09:30:00,10.79,11.16,10.76,11.11,470200.0,6.9641,7.2029,6.9447,7.1706,470200.0
2009-03-13 10:00:00,11.11,11.35,11.05,11.14,558100.0,7.1706,7.3255,7.1319,7.19,558100.0
2009-03-13 10:30:00,11.13,11.16,10.84,10.88,449800.0,7.1836,7.2029,6.9964,7.0222,449800.0
2009-03-13 11:00:00,10.88,10.94,10.66,10.87,465800.0,7.0222,7.0609,6.8802,7.0157,465800.0
2009-03-13 11:30:00,10.86,10.86,10.6,10.69,421600.0,7.0093,7.0093,6.8415,6.8996,421600.0
2009-03-13 12:00:00,10.69,10.81,10.54,10.68,481800.0,6.8996,6.977,6.8028,6.8931,481800.0
2009-03-13 12:30:00,10.68,10.96,10.67,10.87,382000.0,6.8931,7.0738,6.8867,7.0157,382000.0
2009-03-13 13:00:00,10.86,11.06,10.77,11.04,203500.0,7.0093,7.1384,6.9512,7.1255,203500.0
2009-03-13 13:30:00,11.04,11.04,10.83,10.96,242500.0,7.1255,7.1255,6.9899,7.0738,242500.0
2009-03-13 14:00:00,10.96,11.04,10.79,10.82,549500.0,7.0738,7.1255,6.9641,6.9835,549500.0
2009-03-13 14:30:00,10.82,10.93,10.75,10.78,474800.0,6.9835,7.0545,6.9383,6.9577,474800.0
2009-03-13 15:00:00,10.77,11.08,10.76,11.05,316300.0,6.9512,7.1513,6.9447,7.1319,316300.0
2009-03-13 15:30:00,11.06,11.08,10.91,10.99,645500.0,7.1384,7.1513,7.0416,7.0932,645500.0
2009-03-16 09:30:00,11.1,11.44,11.01,11.32,330100.0,7.1642,7.3836,7.1061,7.3062,330100.0
2009-03-16 10:00:00,11.31,11.42,11.21,11.23,365800.0,7.2997,7.3707,7.2352,7.2481,365800.0
2009-03-16 10:30:00,11.23,11.43,11.22,11.28,333300.0,7.2481,7.3772,7.2416,7.2804,333300.0
2009-03-16 11:00:00,11.29,11.53,11.27,11.46,321300.0,7.2868,7.4417,7.2739,7.3965,321300.0
2009-03-16 11:30:00,11.45,11.55,11.35,11.44,257500.0,7.3901,7.4546,7.3255,7.3836,257500.0
2009-03-16 12:00:00,11.44,11.46,11.32,11.4,301800.0,7.3836,7.3965,7.3062,7.3578,301800.0
2009-03-16 12:30:00,11.4,11.46,11.38,11.42,284200.0,7.3578,7.3965,7.3449,7.3707,284200.0
2009-03-16 13:00:00,11.43,11.43,11.31,11.36,219900.0,7.3772,7.3772,7.2997,7.332,219900.0
2009-03-16 13:30:00,11.36,11.44,11.25,11.26,295400.0,7.332,7.3836,7.261,7.2675,295400.0
2009-03-16 14:00:00,11.27,11.28,11.08,11.1,294200.0,7.2739,7.2804,7.1513,7.1642,294200.0
2009-03-16 14:30:00,11.1,11.12,10.86,10.88,445600.0,7.1642,7.1771,7.0093,7.0222,445600.0
2009-03-16 15:00:00,10.89,10.94,10.63,10.77,436400.0,7.0287,7.0609,6.8608,6.9512,436400.0
2009-03-16 15:30:00,10.78,10.8,10.42,10.46,1008500.0,6.9577,6.9706,6.7253,6.7511,1008500.0
2009-03-17 09:30:00,10.26,10.62,10.22,10.6,288100.0,6.622,6.8544,6.5962,6.8415,288100.0
2009-03-17 10:00:00,10.6,11.18,10.6,11.05,605200.0,6.8415,7.2158,6.8415,7.1319,605200.0
2009-03-17 10:30:00,11.04,11.17,10.94,11.01,365100.0,7.1255,7.2094,7.0609,7.1061,365100.0
2009-03-17 11:00:00,11.01,11.01,10.83,10.84,377800.0,7.1061,7.1061,6.9899,6.9964,377800.0
2009-03-17 11:30:00,10.83,10.94,10.78,10.92,151000.0,6.9899,7.0609,6.9577,7.048,151000.0
2009-03-17 12:00:00,10.92,11.04,10.8,11.0,194600.0,7.048,7.1255,6.9706,7.0996,194600.0
2009-03-17 12:30:00,11.0,11.19,10.94,11.09,279900.0,7.0996,7.2223,7.0609,7.1577,279900.0
2009-03-17 13:00:00,11.08,11.15,10.99,11.1,192000.0,7.1513,7.1965,7.0932,7.1642,192000.0
2009-03-17 13:30:00,11.11,11.18,10.95,10.97,271800.0,7.1706,7.2158,7.0674,7.0803,271800.0
2009-03-17 14:00:00,10.98,11.05,10.9,10.92,336500.0,7.0867,7.1319,7.0351,7.048,336500.0
2009-03-17 14:30:00,10.92,11.1,10.91,11.01,303800.0,7.048,7.1642,7.0416,7.1061,303800.0
2009-03-17 15:00:00,11.02,11.3,11.0,11.14,516300.0,7.1126,7.2933,7.0996,7.19,516300.0
2009-03-17 15:30:00,11.13,11.48,11.07,11.47,1218700.0,7.1836,7.4095,7.1448,7.403,1218700.0
2009-03-18 09:30:00,11.33,11.43,10.9,11.3,376800.0,7.3126,7.3772,7.0351,7.2933,376800.0
2009-03-18 10:00:00,11.3,11.44,11.23,11.37,341100.0,7.2933,7.3836,7.2481,7.3385,341100.0
2009-03-18 10:30:00,11.36,11.39,11.18,11.37,622400.0,7.332,7.3514,7.2158,7.3385,622400.0
2009-03-18 11:00:00,11.38,11.41,11.25,11.29,432800.0,7.3449,7.3643,7.261,7.2868,432800.0
2009-03-18 11:30:00,11.29,11.45,11.28,11.45,225100.0,7.2868,7.3901,7.2804,7.3901,225100.0
2009-03-18 12:00:00,11.45,11.61,11.44,11.5,278700.0,7.3901,7.4934,7.3836,7.4224,278700.0
2009-03-18 12:30:00,11.51,11.78,11.51,11.78,497600.0,7.4288,7.6031,7.4288,7.6031,497600.0
2009-03-18 13:00:00,11.78,11.81,11.67,11.81,287700.0,7.6031,7.6224,7.5321,7.6224,287700.0
2009-03-18 13:30:00,11.81,12.05,11.76,11.87,585100.0,7.6224,7.7773,7.5902,7.6612,585100.0
2009-03-18 14:00:00,11.87,12.52,11.79,12.1,830800.0,7.6612,8.0807,7.6095,7.8096,830800.0
2009-03-18 14:30:00,12.1,12.8,12.1,12.74,1373700.0,7.8096,8.2614,7.8096,8.2227,1373700.0
2009-03-18 15:00:00,12.74,12.76,12.24,12.44,1425300.0,8.2227,8.2356,7.9,8.0291,1425300.0
2009-03-18 15:30:00,12.45,12.82,12.29,12.78,2192400.0,8.0355,8.2743,7.9322,8.2485,2192400.0
2009-03-19 09:30:00,13.08,13.23,12.53,12.53,958300.0,8.4421,8.5389,8.0871,8.0871,958300.0
2009-03-19 10:00:00,12.54,12.99,12.29,12.74,793500.0,8.0936,8.384,7.9322,8.2227,793500.0
2009-03-19 10:30:00,12.73,13.01,12.67,12.72,608900.0,8.2162,8.3969,8.1775,8.2098,608900.0
2009-03-19 11:00:00,12.73,12.76,12.43,12.48,597800.0,8.2162,8.2356,8.0226,8.0549,597800.0
2009-03-19 11:30:00,12.48,12.54,12.04,12.42,644200.0,8.0549,8.0936,7.7709,8.0161,644200.0
2009-03-19 12:00:00,12.41,12.47,12.14,12.26,411400.0,8.0097,8.0484,7.8354,7.9129,411400.0
2009-03-19 12:30:00,12.26,12.46,12.15,12.22,364100.0,7.9129,8.042,7.8419,7.8871,364100.0
2009-03-19 13:00:00,12.23,12.39,12.16,12.31,416000.0,7.8935,7.9968,7.8483,7.9452,416000.0
2009-03-19 13:30:00,12.32,12.59,12.18,12.5,609700.0,7.9516,8.1259,7.8612,8.0678,609700.0
2009-03-19 14:00:00,12.51,12.69,12.38,12.44,456200.0,8.0742,8.1904,7.9903,8.0291,456200.0
2009-03-19 14:30:00,12.45,12.51,12.19,12.31,824300.0,8.0355,8.0742,7.8677,7.9452,824300.0
2009-03-19 15:00:00,12.3,12.52,12.21,12.26,862300.0,7.9387,8.0807,7.8806,7.9129,862300.0
2009-03-19 15:30:00,12.27,12.42,11.99,12.08,1487600.0,7.9193,8.0161,7.7386,7.7967,1487600.0
2009-03-20 09:30:00,12.47,12.47,11.62,11.77,1184600.0,8.0484,8.0484,7.4998,7.5966,1184600.0
2009-03-20 10:00:00,11.78,11.92,11.64,11.92,282600.0,7.6031,7.6934,7.5127,7.6934,282600.0
2009-03-20 10:30:00,11.93,11.94,11.63,11.71,261700.0,7.6999,7.7063,7.5063,7.5579,261700.0
2009-03-20 11:00:00,11.71,11.74,11.47,11.54,258300.0,7.5579,7.5773,7.403,7.4482,258300.0
2009-03-20 11:30:00,11.54,11.7,11.52,11.68,285600.0,7.4482,7.5514,7.4353,7.5385,285600.0
2009-03-20 12:00:00,11.67,11.87,11.61,11.78,173300.0,7.5321,7.6612,7.4934,7.6031,173300.0
2009-03-20 12:30:00,11.77,11.82,11.52,11.56,258400.0,7.5966,7.6289,7.4353,7.4611,258400.0
2009-03-20 13:00:00,11.56,11.63,11.48,11.5,171800.0,7.4611,7.5063,7.4095,7.4224,171800.0
2009-03-20 13:30:00,11.49,11.59,11.45,11.46,181900.0,7.4159,7.4804,7.3901,7.3965,181900.0
2009-03-20 14:00:00,11.46,11.54,11.35,11.49,291200.0,7.3965,7.4482,7.3255,7.4159,291200.0
2009-03-20 14:30:00,11.49,11.59,11.39,11.56,285900.0,7.4159,7.4804,7.3514,7.4611,285900.0
2009-03-20 15:00:00,11.56,11.71,11.53,11.6,467000.0,7.4611,7.5579,7.4417,7.4869,467000.0
2009-03-20 15:30:00,11.61,11.72,11.4,11.42,836900.0,7.4934,7.5644,7.3578,7.3707,836900.0
2009-03-23 09:30:00,11.87,12.46,11.87,12.24,723500.0,7.6612,8.042,7.6612,7.9,723500.0
2009-03-23 10:00:00,12.25,12.61,12.18,12.51,594300.0,7.9064,8.1388,7.8612,8.0742,594300.0
2009-03-23 10:30:00,12.52,12.69,12.49,12.6,450800.0,8.0807,8.1904,8.0613,8.1323,450800.0
2009-03-23 11:00:00,12.6,12.65,12.52,12.55,217400.0,8.1323,8.1646,8.0807,8.1001,217400.0
2009-03-23 11:30:00,12.55,12.61,12.46,12.56,191900.0,8.1001,8.1388,8.042,8.1065,191900.0
2009-03-23 12:00:00,12.56,12.56,12.36,12.39,239800.0,8.1065,8.1065,7.9774,7.9968,239800.0
2009-03-23 12:30:00,12.39,12.45,12.39,12.41,153300.0,7.9968,8.0355,7.9968,8.0097,153300.0
2009-03-23 13:00:00,12.41,12.64,12.35,12.42,224400.0,8.0097,8.1581,7.971,8.0161,224400.0
2009-03-23 13:30:00,12.42,12.47,12.32,12.37,203800.0,8.0161,8.0484,7.9516,7.9839,203800.0
2009-03-23 14:00:00,12.37,12.54,12.34,12.52,177400.0,7.9839,8.0936,7.9645,8.0807,177400.0
2009-03-23 14:30:00,12.52,12.8,12.5,12.78,423500.0,8.0807,8.2614,8.0678,8.2485,423500.0
2009-03-23 15:00:00,12.79,12.86,12.72,12.85,491800.0,8.255,8.3001,8.2098,8.2937,491800.0
2009-03-23 15:30:00,12.86,13.35,12.8,13.35,2044400.0,8.3001,8.6164,8.2614,8.6164,2044400.0
2009-03-24 09:30:00,12.61,13.29,12.61,13.16,574500.0,8.1388,8.5777,8.1388,8.4938,574500.0
2009-03-24 10:00:00,13.17,13.65,13.17,13.48,611100.0,8.5002,8.81,8.5002,8.7003,611100.0
2009-03-24 10:30:00,13.48,13.49,13.14,13.25,366300.0,8.7003,8.7067,8.4809,8.5518,366300.0
2009-03-24 11:00:00,13.26,13.45,13.2,13.41,169100.0,8.5583,8.6809,8.5196,8.6551,169100.0
2009-03-24 11:30:00,13.41,13.48,13.19,13.21,199500.0,8.6551,8.7003,8.5131,8.526,199500.0
2009-03-24 12:00:00,13.21,13.3,13.11,13.29,126700.0,8.526,8.5841,8.4615,8.5777,126700.0
2009-03-24 12:30:00,13.29,13.35,13.19,13.28,213800.0,8.5777,8.6164,8.5131,8.5712,213800.0
2009-03-24 13:00:00,13.27,13.32,13.13,13.29,355300.0,8.5648,8.597,8.4744,8.5777,355300.0
2009-03-24 13:30:00,13.3,13.31,13.1,13.19,376400.0,8.5841,8.5906,8.455,8.5131,376400.0
2009-03-24 14:00:00,13.2,13.3,13.06,13.14,576100.0,8.5196,8.5841,8.4292,8.4809,576100.0
2009-03-24 14:30:00,13.13,13.18,12.9,13.02,431500.0,8.4744,8.5067,8.326,8.4034,431500.0
2009-03-24 15:00:00,13.03,13.03,12.72,12.78,455800.0,8.4099,8.4099,8.2098,8.2485,455800.0
2009-03-24 15:30:00,12.78,12.92,12.47,12.48,1323600.0,8.2485,8.3389,8.0484,8.0549,1323600.0
2009-03-25 09:30:00,12.99,13.12,12.75,13.12,388700.0,8.384,8.4679,8.2291,8.4679,388700.0
2009-03-25 10:00:00,13.12,13.37,13.12,13.18,378900.0,8.4679,8.6293,8.4679,8.5067,378900.0
2009-03-25 10:30:00,13.18,13.41,13.06,13.07,316800.0,8.5067,8.6551,8.4292,8.4357,316800.0
2009-03-25 11:00:00,13.07,13.16,12.83,12.96,287100.0,8.4357,8.4938,8.2808,8.3647,287100.0
2009-03-25 11:30:00,12.95,13.12,12.85,13.06,219000.0,8.3582,8.4679,8.2937,8.4292,219000.0
2009-03-25 12:00:00,13.07,13.2,12.9,13.04,203100.0,8.4357,8.5196,8.326,8.4163,203100.0
2009-03-25 12:30:00,13.04,13.06,12.85,12.91,165000.0,8.4163,8.4292,8.2937,8.3324,165000.0
2009-03-25 13:00:00,12.91,12.98,12.68,12.7,234200.0,8.3324,8.3776,8.184,8.1969,234200.0
2009-03-25 13:30:00,12.71,12.8,12.55,12.65,297100.0,8.2033,8.2614,8.1001,8.1646,297100.0
2009-03-25 14:00:00,12.64,12.67,12.35,12.35,414800.0,8.1581,8.1775,7.971,7.971,414800.0
2009-03-25 14:30:00,12.35,12.5,12.1,12.19,551400.0,7.971,8.0678,7.8096,7.8677,551400.0
2009-03-25 15:00:00,12.19,12.61,12.08,12.56,588700.0,7.8677,8.1388,7.7967,8.1065,588700.0
2009-03-25 15:30:00,12.56,13.02,12.43,12.95,1448800.0,8.1065,8.4034,8.0226,8.3582,1448800.0
2009-03-26 09:30:00,12.93,13.06,12.26,12.49,667400.0,8.3453,8.4292,7.9129,8.0613,667400.0
2009-03-26 10:00:00,12.48,12.81,12.48,12.62,243100.0,8.0549,8.2679,8.0549,8.1452,243100.0
2009-03-26 10:30:00,12.62,13.02,12.58,12.91,247400.0,8.1452,8.4034,8.1194,8.3324,247400.0
2009-03-26 11:00:00,12.91,13.21,12.9,13.06,320700.0,8.3324,8.526,8.326,8.4292,320700.0
2009-03-26 11:30:00,13.06,13.21,13.01,13.2,330300.0,8.4292,8.526,8.3969,8.5196,330300.0
2009-03-26 12:00:00,13.19,13.36,13.14,13.31,343800.0,8.5131,8.6228,8.4809,8.5906,343800.0
2009-03-26 12:30:00,13.31,13.37,12.95,12.99,246200.0,8.5906,8.6293,8.3582,8.384,246200.0
2009-03-26 13:00:00,13.0,13.47,13.0,13.35,373700.0,8.3905,8.6938,8.3905,8.6164,373700.0
2009-03-26 13:30:00,13.34,13.47,13.25,13.38,296000.0,8.6099,8.6938,8.5518,8.6358,296000.0
2009-03-26 14:00:00,13.38,13.55,13.34,13.37,551500.0,8.6358,8.7455,8.6099,8.6293,551500.0
2009-03-26 14:30:00,13.37,13.4,13.12,13.12,313700.0,8.6293,8.6487,8.4679,8.4679,313700.0
2009-03-26 15:00:00,13.11,13.5,13.11,13.44,418900.0,8.4615,8.7132,8.4615,8.6745,418900.0
2009-03-26 15:30:00,13.45,13.58,13.36,13.4,1098600.0,8.6809,8.7648,8.6228,8.6487,1098600.0
2009-03-27 09:30:00,12.9,12.99,12.54,12.86,379000.0,8.326,8.384,8.0936,8.3001,379000.0
2009-03-27 10:00:00,12.85,13.12,12.76,13.07,185500.0,8.2937,8.4679,8.2356,8.4357,185500.0
2009-03-27 10:30:00,13.08,13.25,13.02,13.18,170400.0,8.4421,8.5518,8.4034,8.5067,170400.0
2009-03-27 11:00:00,13.18,13.29,13.12,13.21,227200.0,8.5067,8.5777,8.4679,8.526,227200.0
2009-03-27 11:30:00,13.2,13.25,13.15,13.18,205800.0,8.5196,8.5518,8.4873,8.5067,205800.0
2009-03-27 12:00:00,13.19,13.29,13.18,13.25,147900.0,8.5131,8.5777,8.5067,8.5518,147900.0
2009-03-27 12:30:00,13.25,13.36,13.18,13.22,101300.0,8.5518,8.6228,8.5067,8.5325,101300.0
2009-03-27 13:00:00,13.21,13.29,13.14,13.29,104300.0,8.526,8.5777,8.4809,8.5777,104300.0
2009-03-27 13:30:00,13.29,13.42,13.08,13.17,273800.0,8.5777,8.6616,8.4421,8.5002,273800.0
2009-03-27 14:00:00,13.18,13.45,13.14,13.35,220400.0,8.5067,8.6809,8.4809,8.6164,220400.0
2009-03-27 14:30:00,13.35,13.35,13.2,13.34,290200.0,8.6164,8.6164,8.5196,8.6099,290200.0
2009-03-27 15:00:00,13.35,13.44,13.19,13.23,197100.0,8.6164,8.6745,8.5131,8.5389,197100.0
2009-03-27 15:30:00,13.23,13.29,13.04,13.09,811800.0,8.5389,8.5777,8.4163,8.4486,811800.0
2009-03-30 09:30:00,12.8,12.81,12.11,12.3,405600.0,8.2614,8.2679,7.8161,7.9387,405600.0
2009-03-30 10:00:00,12.29,12.35,12.08,12.13,299400.0,7.9322,7.971,7.7967,7.829,299400.0
2009-03-30 10:30:00,12.12,12.12,11.94,12.05,262000.0,7.8225,7.8225,7.7063,7.7773,262000.0
2009-03-30 11:00:00,12.04,12.08,11.85,11.85,288200.0,7.7709,7.7967,7.6483,7.6483,288200.0
2009-03-30 11:30:00,11.85,11.92,11.8,11.92,143800.0,7.6483,7.6934,7.616,7.6934,143800.0
2009-03-30 12:00:00,11.92,11.93,11.83,11.9,260300.0,7.6934,7.6999,7.6353,7.6805,260300.0
2009-03-30 12:30:00,11.89,11.93,11.85,11.86,156400.0,7.6741,7.6999,7.6483,7.6547,156400.0
2009-03-30 13:00:00,11.86,11.96,11.85,11.96,98400.0,7.6547,7.7193,7.6483,7.7193,98400.0
2009-03-30 13:30:00,11.96,11.97,11.85,11.86,198800.0,7.7193,7.7257,7.6483,7.6547,198800.0
2009-03-30 14:00:00,11.86,11.97,11.81,11.83,180500.0,7.6547,7.7257,7.6224,7.6353,180500.0
2009-03-30 14:30:00,11.83,11.9,11.7,11.7,379100.0,7.6353,7.6805,7.5514,7.5514,379100.0
2009-03-30 15:00:00,11.7,11.91,11.69,11.74,416900.0,7.5514,7.687,7.545,7.5773,416900.0
2009-03-30 15:30:00,11.75,11.83,11.63,11.76,1344100.0,7.5837,7.6353,7.5063,7.5902,1344100.0
2009-03-31 09:30:00,11.71,12.21,11.71,12.09,580800.0,7.5579,7.8806,7.5579,7.8032,580800.0
2009-03-31 10:00:00,12.08,12.32,12.0,12.24,406800.0,7.7967,7.9516,7.7451,7.9,406800.0
2009-03-31 10:30:00,12.24,12.31,12.1,12.15,244200.0,7.9,7.9452,7.8096,7.8419,244200.0
2009-03-31 11:00:00,12.16,12.21,12.1,12.14,281300.0,7.8483,7.8806,7.8096,7.8354,281300.0
2009-03-31 11:30:00,12.13,12.15,12.02,12.14,149300.0,7.829,7.8419,7.758,7.8354,149300.0
2009-03-31 12:00:00,12.13,12.15,12.09,12.14,174300.0,7.829,7.8419,7.8032,7.8354,174300.0
2009-03-31 12:30:00,12.14,12.29,12.13,12.29,160400.0,7.8354,7.9322,7.829,7.9322,160400.0
2009-03-31 13:00:00,12.29,12.41,12.27,12.29,227100.0,7.9322,8.0097,7.9193,7.9322,227100.0
2009-03-31 13:30:00,12.29,12.46,12.27,12.42,274900.0,7.9322,8.042,7.9193,8.0161,274900.0
2009-03-31 14:00:00,12.43,12.61,12.43,12.56,255800.0,8.0226,8.1388,8.0226,8.1065,255800.0
2009-03-31 14:30:00,12.56,12.72,12.56,12.63,325100.0,8.1065,8.2098,8.1065,8.1517,325100.0
2009-03-31 15:00:00,12.63,12.67,12.52,12.66,462200.0,8.1517,8.1775,8.0807,8.171,462200.0
2009-03-31 15:30:00,12.65,12.65,12.39,12.51,1440900.0,8.1646,8.1646,7.9968,8.0742,1440900.0
2009-04-01 09:30:00,12.17,12.25,11.8,12.08,367500.0,7.8548,7.9064,7.616,7.7967,367500.0
2009-04-01 10:00:00,12.08,12.44,12.05,12.41,621100.0,7.7967,8.0291,7.7773,8.0097,621100.0
2009-04-01 10:30:00,12.4,12.7,12.38,12.54,459600.0,8.0032,8.1969,7.9903,8.0936,459600.0
2009-04-01 11:00:00,12.55,12.78,12.53,12.73,256900.0,8.1001,8.2485,8.0871,8.2162,256900.0
2009-04-01 11:30:00,12.72,12.87,12.67,12.86,289800.0,8.2098,8.3066,8.1775,8.3001,289800.0
2009-04-01 12:00:00,12.87,13.02,12.87,12.97,299700.0,8.3066,8.4034,8.3066,8.3711,299700.0
2009-04-01 12:30:00,12.97,13.02,12.74,12.74,216600.0,8.3711,8.4034,8.2227,8.2227,216600.0
2009-04-01 13:00:00,12.74,12.91,12.72,12.9,256600.0,8.2227,8.3324,8.2098,8.326,256600.0
2009-04-01 13:30:00,12.9,13.09,12.82,13.01,256600.0,8.326,8.4486,8.2743,8.3969,256600.0
2009-04-01 14:00:00,13.02,13.09,12.93,12.96,209100.0,8.4034,8.4486,8.3453,8.3647,209100.0
2009-04-01 14:30:00,12.97,13.09,12.9,13.0,346900.0,8.3711,8.4486,8.326,8.3905,346900.0
2009-04-01 15:00:00,12.99,13.01,12.68,12.94,678300.0,8.384,8.3969,8.184,8.3518,678300.0
2009-04-01 15:30:00,12.95,13.21,12.89,13.08,1187300.0,8.3582,8.526,8.3195,8.4421,1187300.0
2009-04-02 09:30:00,13.64,13.86,13.2,13.52,401400.0,8.8036,8.9456,8.5196,8.7261,401400.0
2009-04-02 10:00:00,13.51,13.7,13.42,13.46,297900.0,8.7197,8.8423,8.6616,8.6874,297900.0
2009-04-02 10:30:00,13.46,13.64,13.4,13.63,294100.0,8.6874,8.8036,8.6487,8.7971,294100.0
2009-04-02 11:00:00,13.64,13.7,13.55,13.68,219400.0,8.8036,8.8423,8.7455,8.8294,219400.0
2009-04-02 11:30:00,13.68,13.74,13.57,13.7,179900.0,8.8294,8.8681,8.7584,8.8423,179900.0
2009-04-02 12:00:00,13.71,13.82,13.68,13.77,186000.0,8.8487,8.9197,8.8294,8.8875,186000.0
2009-04-02 12:30:00,13.78,13.79,13.61,13.61,194000.0,8.8939,8.9004,8.7842,8.7842,194000.0
2009-04-02 13:00:00,13.61,13.64,13.5,13.51,232000.0,8.7842,8.8036,8.7132,8.7197,232000.0
2009-04-02 13:30:00,13.51,13.58,13.41,13.46,308500.0,8.7197,8.7648,8.6551,8.6874,308500.0
2009-04-02 14:00:00,13.47,13.63,13.42,13.58,172000.0,8.6938,8.7971,8.6616,8.7648,172000.0
2009-04-02 14:30:00,13.58,13.77,13.58,13.7,403300.0,8.7648,8.8875,8.7648,8.8423,403300.0
2009-04-02 15:00:00,13.7,13.78,13.56,13.68,527600.0,8.8423,8.8939,8.7519,8.8294,527600.0
2009-04-02 15:30:00,13.69,13.77,13.48,13.59,1154100.0,8.8358,8.8875,8.7003,8.7713,1154100.0
2009-04-03 09:30:00,13.45,13.61,13.15,13.31,303700.0,8.6809,8.7842,8.4873,8.5906,303700.0
2009-04-03 10:00:00,13.3,13.36,13.12,13.33,319300.0,8.5841,8.6228,8.4679,8.6035,319300.0
2009-04-03 10:30:00,13.33,13.36,13.25,13.32,220000.0,8.6035,8.6228,8.5518,8.597,220000.0
2009-04-03 11:00:00,13.31,13.32,13.15,13.26,235900.0,8.5906,8.597,8.4873,8.5583,235900.0
2009-04-03 11:30:00,13.26,13.52,13.26,13.52,330100.0,8.5583,8.7261,8.5583,8.7261,330100.0
2009-04-03 12:00:00,13.52,13.73,13.51,13.73,242000.0,8.7261,8.8617,8.7197,8.8617,242000.0
2009-04-03 12:30:00,13.73,13.73,13.5,13.53,175800.0,8.8617,8.8617,8.7132,8.7326,175800.0
2009-04-03 13:00:00,13.53,13.58,13.45,13.51,157100.0,8.7326,8.7648,8.6809,8.7197,157100.0
2009-04-03 13:30:00,13.51,13.64,13.45,13.6,212500.0,8.7197,8.8036,8.6809,8.7777,212500.0
2009-04-03 14:00:00,13.6,13.75,13.58,13.75,440000.0,8.7777,8.8746,8.7648,8.8746,440000.0
2009-04-03 14:30:00,13.75,13.77,13.6,13.76,295100.0,8.8746,8.8875,8.7777,8.881,295100.0
2009-04-03 15:00:00,13.76,13.78,13.55,13.62,345200.0,8.881,8.8939,8.7455,8.7907,345200.0
2009-04-03 15:30:00,13.61,13.94,13.55,13.92,918800.0,8.7842,8.9972,8.7455,8.9843,918800.0
2009-04-06 09:30:00,13.62,13.86,13.24,13.47,242600.0,8.7907,8.9456,8.5454,8.6938,242600.0
2009-04-06 10:00:00,13.47,13.84,13.44,13.47,287300.0,8.6938,8.9326,8.6745,8.6938,287300.0
2009-04-06 10:30:00,13.46,13.68,13.44,13.65,246400.0,8.6874,8.8294,8.6745,8.81,246400.0
2009-04-06 11:00:00,13.64,13.66,13.47,13.61,170000.0,8.8036,8.8165,8.6938,8.7842,170000.0
2009-04-06 11:30:00,13.6,13.62,13.38,13.45,214100.0,8.7777,8.7907,8.6358,8.6809,214100.0
2009-04-06 12:00:00,13.44,13.47,13.34,13.43,121800.0,8.6745,8.6938,8.6099,8.668,121800.0
2009-04-06 12:30:00,13.43,13.5,13.37,13.5,164700.0,8.668,8.7132,8.6293,8.7132,164700.0
2009-04-06 13:00:00,13.5,13.57,13.48,13.49,171500.0,8.7132,8.7584,8.7003,8.7067,171500.0
2009-04-06 13:30:00,13.49,13.58,13.43,13.54,103300.0,8.7067,8.7648,8.668,8.739,103300.0
2009-04-06 14:00:00,13.53,13.63,13.51,13.53,177700.0,8.7326,8.7971,8.7197,8.7326,177700.0
2009-04-06 14:30:00,13.53,13.59,13.42,13.5,351000.0,8.7326,8.7713,8.6616,8.7132,351000.0
2009-04-06 15:00:00,13.5,13.69,13.45,13.6,447500.0,8.7132,8.8358,8.6809,8.7777,447500.0
2009-04-06 15:30:00,13.6,13.75,13.58,13.64,827900.0,8.7777,8.8746,8.7648,8.8036,827900.0
2009-04-07 09:30:00,12.92,13.2,12.86,13.06,284500.0,8.3389,8.5196,8.3001,8.4292,284500.0
2009-04-07 10:00:00,13.05,13.08,12.91,13.03,241500.0,8.4228,8.4421,8.3324,8.4099,241500.0
2009-04-07 10:30:00,13.02,13.23,13.02,13.1,163400.0,8.4034,8.5389,8.4034,8.455,163400.0
2009-04-07 11:00:00,13.1,13.21,13.09,13.16,85100.0,8.455,8.526,8.4486,8.4938,85100.0
2009-04-07 11:30:00,13.16,13.24,13.1,13.23,147000.0,8.4938,8.5454,8.455,8.5389,147000.0
2009-04-07 12:00:00,13.24,13.45,13.24,13.28,192100.0,8.5454,8.6809,8.5454,8.5712,192100.0
2009-04-07 12:30:00,13.27,13.33,13.24,13.32,81800.0,8.5648,8.6035,8.5454,8.597,81800.0
2009-04-07 13:00:00,13.32,13.32,13.17,13.19,95800.0,8.597,8.597,8.5002,8.5131,95800.0
2009-04-07 13:30:00,13.19,13.29,13.16,13.25,105400.0,8.5131,8.5777,8.4938,8.5518,105400.0
2009-04-07 14:00:00,13.24,13.38,13.19,13.37,125400.0,8.5454,8.6358,8.5131,8.6293,125400.0
2009-04-07 14:30:00,13.37,13.38,13.22,13.29,207900.0,8.6293,8.6358,8.5325,8.5777,207900.0
2009-04-07 15:00:00,13.29,13.35,13.17,13.23,217700.0,8.5777,8.6164,8.5002,8.5389,217700.0
2009-04-07 15:30:00,13.23,13.29,13.04,13.06,801500.0,8.5389,8.5777,8.4163,8.4292,801500.0
2009-04-08 09:30:00,13.63,13.95,13.56,13.71,465200.0,8.7971,9.0036,8.7519,8.8487,465200.0
2009-04-08 10:00:00,13.71,13.82,13.53,13.62,229700.0,8.8487,8.9197,8.7326,8.7907,229700.0
2009-04-08 10:30:00,13.62,13.79,13.59,13.77,141400.0,8.7907,8.9004,8.7713,8.8875,141400.0
2009-04-08 11:00:00,13.77,13.88,13.66,13.68,230700.0,8.8875,8.9585,8.8165,8.8294,230700.0
2009-04-08 11:30:00,13.67,13.77,13.6,13.66,149300.0,8.8229,8.8875,8.7777,8.8165,149300.0
2009-04-08 12:00:00,13.67,13.7,13.58,13.62,174700.0,8.8229,8.8423,8.7648,8.7907,174700.0
2009-04-08 12:30:00,13.62,13.77,13.58,13.66,184200.0,8.7907,8.8875,8.7648,8.8165,184200.0
2009-04-08 13:00:00,13.66,13.67,13.44,13.49,190000.0,8.8165,8.8229,8.6745,8.7067,190000.0
2009-04-08 13:30:00,13.5,13.53,13.41,13.43,104200.0,8.7132,8.7326,8.6551,8.668,104200.0
2009-04-08 14:00:00,13.43,13.43,13.27,13.35,291200.0,8.668,8.668,8.5648,8.6164,291200.0
2009-04-08 14:30:00,13.36,13.37,13.2,13.28,259400.0,8.6228,8.6293,8.5196,8.5712,259400.0
2009-04-08 15:00:00,13.28,13.35,13.17,13.3,320100.0,8.5712,8.6164,8.5002,8.5841,320100.0
2009-04-08 15:30:00,13.3,13.52,13.27,13.48,853900.0,8.5841,8.7261,8.5648,8.7003,853900.0
2009-04-09 09:30:00,14.19,14.96,13.66,13.83,452300.0,9.1585,9.6555,8.8165,8.9262,452300.0
2009-04-09 10:00:00,13.83,14.06,13.83,14.01,319600.0,8.9262,9.0746,8.9262,9.0424,319600.0
2009-04-09 10:30:00,14.0,14.05,13.93,13.98,223200.0,9.0359,9.0682,8.9907,9.023,223200.0
2009-04-09 11:00:00,13.99,14.04,13.93,13.93,271000.0,9.0295,9.0617,8.9907,8.9907,271000.0
2009-04-09 11:30:00,13.93,14.01,13.85,13.99,140700.0,8.9907,9.0424,8.9391,9.0295,140700.0
2009-04-09 12:00:00,13.99,14.03,13.95,14.0,165400.0,9.0295,9.0553,9.0036,9.0359,165400.0
2009-04-09 12:30:00,14.0,14.02,13.94,13.95,158500.0,9.0359,9.0488,8.9972,9.0036,158500.0
2009-04-09 13:00:00,13.95,14.07,13.94,13.98,213100.0,9.0036,9.0811,8.9972,9.023,213100.0
2009-04-09 13:30:00,13.98,14.03,13.91,14.01,177600.0,9.023,9.0553,8.9778,9.0424,177600.0
2009-04-09 14:00:00,14.01,14.08,13.94,14.08,237000.0,9.0424,9.0875,8.9972,9.0875,237000.0
2009-04-09 14:30:00,14.08,14.18,14.07,14.09,381900.0,9.0875,9.1521,9.0811,9.094,381900.0
2009-04-09 15:00:00,14.09,14.21,14.05,14.21,551700.0,9.094,9.1715,9.0682,9.1715,551700.0
2009-04-09 15:30:00,14.21,14.71,14.18,14.68,2215300.0,9.1715,9.4942,9.1521,9.4748,2215300.0
2009-04-13 09:30:00,14.87,14.92,14.03,14.05,323700.0,9.5974,9.6297,9.0553,9.0682,323700.0
2009-04-13 10:00:00,14.05,14.73,14.04,14.6,472900.0,9.0682,9.5071,9.0617,9.4232,472900.0
2009-04-13 10:30:00,14.6,14.66,14.41,14.6,437300.0,9.4232,9.4619,9.3005,9.4232,437300.0
2009-04-13 11:00:00,14.6,14.6,14.46,14.52,363100.0,9.4232,9.4232,9.3328,9.3715,363100.0
2009-04-13 11:30:00,14.52,14.52,14.13,14.19,234300.0,9.3715,9.3715,9.1198,9.1585,234300.0
2009-04-13 12:00:00,14.19,14.33,14.19,14.25,165700.0,9.1585,9.2489,9.1585,9.1973,165700.0
2009-04-13 12:30:00,14.26,14.53,14.26,14.51,220500.0,9.2037,9.378,9.2037,9.3651,220500.0
2009-04-13 13:00:00,14.51,14.62,14.4,14.56,243600.0,9.3651,9.4361,9.2941,9.3974,243600.0
2009-04-13 13:30:00,14.58,14.67,14.56,14.6,267000.0,9.4103,9.4683,9.3974,9.4232,267000.0
2009-04-13 14:00:00,14.6,14.73,14.54,14.62,367300.0,9.4232,9.5071,9.3844,9.4361,367300.0
2009-04-13 14:30:00,14.63,14.77,14.62,14.68,413400.0,9.4425,9.5329,9.4361,9.4748,413400.0
2009-04-13 15:00:00,14.67,14.97,14.62,14.9,551800.0,9.4683,9.662,9.4361,9.6168,551800.0
2009-04-13 15:30:00,14.9,15.11,14.88,14.9,1309400.0,9.6168,9.7523,9.6039,9.6168,1309400.0
2009-04-14 09:30:00,14.5,14.69,14.2,14.62,313800.0,9.3586,9.4813,9.165,9.4361,313800.0
2009-04-14 10:00:00,14.63,14.63,14.39,14.45,231200.0,9.4425,9.4425,9.2876,9.3264,231200.0
2009-04-14 10:30:00,14.45,14.54,14.4,14.45,255900.0,9.3264,9.3844,9.2941,9.3264,255900.0
2009-04-14 11:00:00,14.44,14.48,14.14,14.14,257300.0,9.3199,9.3457,9.1263,9.1263,257300.0
2009-04-14 11:30:00,14.15,14.22,14.06,14.07,281600.0,9.1327,9.1779,9.0746,9.0811,281600.0
2009-04-14 12:00:00,14.07,14.12,13.87,13.98,256200.0,9.0811,9.1134,8.952,9.023,256200.0
2009-04-14 12:30:00,13.98,14.05,13.75,13.85,229900.0,9.023,9.0682,8.8746,8.9391,229900.0
2009-04-14 13:00:00,13.85,13.93,13.7,13.91,208800.0,8.9391,8.9907,8.8423,8.9778,208800.0
2009-04-14 13:30:00,13.91,13.98,13.68,13.77,231800.0,8.9778,9.023,8.8294,8.8875,231800.0
2009-04-14 14:00:00,13.77,13.9,13.59,13.88,257400.0,8.8875,8.9714,8.7713,8.9585,257400.0
2009-04-14 14:30:00,13.88,13.97,13.76,13.97,274900.0,8.9585,9.0166,8.881,9.0166,274900.0
2009-04-14 15:00:00,13.98,14.19,13.96,14.06,782000.0,9.023,9.1585,9.0101,9.0746,782000.0
2009-04-14 15:30:00,14.06,14.08,13.45,13.65,1773100.0,9.0746,9.0875,8.6809,8.81,1773100.0
2009-04-15 09:30:00,13.43,14.05,13.14,13.9,419300.0,8.668,9.0682,8.4809,8.9714,419300.0
2009-04-15 10:00:00,13.89,14.12,13.84,13.88,339600.0,8.9649,9.1134,8.9326,8.9585,339600.0
2009-04-15 10:30:00,13.88,13.95,13.62,13.63,252500.0,8.9585,9.0036,8.7907,8.7971,252500.0
2009-04-15 11:00:00,13.62,13.8,13.52,13.78,238000.0,8.7907,8.9068,8.7261,8.8939,238000.0
2009-04-15 11:30:00,13.78,14.14,13.78,14.08,352300.0,8.8939,9.1263,8.8939,9.0875,352300.0
2009-04-15 12:00:00,14.09,14.2,14.05,14.11,138200.0,9.094,9.165,9.0682,9.1069,138200.0
2009-04-15 12:30:00,14.11,14.38,14.1,14.37,251500.0,9.1069,9.2812,9.1005,9.2747,251500.0
2009-04-15 13:00:00,14.37,14.4,14.07,14.14,256200.0,9.2747,9.2941,9.0811,9.1263,256200.0
2009-04-15 13:30:00,14.14,14.29,14.12,14.28,228600.0,9.1263,9.2231,9.1134,9.2166,228600.0
2009-04-15 14:00:00,14.27,14.39,14.12,14.15,401100.0,9.2102,9.2876,9.1134,9.1327,401100.0
2009-04-15 14:30:00,14.13,14.23,14.05,14.15,232200.0,9.1198,9.1844,9.0682,9.1327,232200.0
2009-04-15 15:00:00,14.15,14.49,14.15,14.43,375700.0,9.1327,9.3522,9.1327,9.3134,375700.0
2009-04-15 15:30:00,14.44,14.82,14.44,14.76,1231200.0,9.3199,9.5652,9.3199,9.5264,1231200.0
2009-04-16 09:30:00,14.84,14.89,14.27,14.33,351300.0,9.5781,9.6103,9.2102,9.2489,351300.0
2009-04-16 10:00:00,14.33,14.38,14.13,14.22,454200.0,9.2489,9.2812,9.1198,9.1779,454200.0
2009-04-16 10:30:00,14.23,14.27,14.06,14.15,282300.0,9.1844,9.2102,9.0746,9.1327,282300.0
2009-04-16 11:00:00,14.15,14.28,14.1,14.28,276300.0,9.1327,9.2166,9.1005,9.2166,276300.0
2009-04-16 11:30:00,14.28,14.48,14.26,14.38,378200.0,9.2166,9.3457,9.2037,9.2812,378200.0
2009-04-16 12:00:00,14.38,14.42,14.25,14.27,187900.0,9.2812,9.307,9.1973,9.2102,187900.0
2009-04-16 12:30:00,14.27,14.56,14.27,14.5,249000.0,9.2102,9.3974,9.2102,9.3586,249000.0
2009-04-16 13:00:00,14.51,14.65,14.5,14.54,316500.0,9.3651,9.4554,9.3586,9.3844,316500.0
2009-04-16 13:30:00,14.54,14.55,14.33,14.45,220100.0,9.3844,9.3909,9.2489,9.3264,220100.0
2009-04-16 14:00:00,14.45,14.74,14.44,14.73,291000.0,9.3264,9.5135,9.3199,9.5071,291000.0
2009-04-16 14:30:00,14.73,14.96,14.72,14.89,425900.0,9.5071,9.6555,9.5006,9.6103,425900.0
2009-04-16 15:00:00,14.89,14.91,14.75,14.76,652300.0,9.6103,9.6232,9.52,9.5264,652300.0
2009-04-16 15:30:00,14.76,14.84,14.53,14.56,1306300.0,9.5264,9.5781,9.378,9.3974,1306300.0
2009-04-17 09:30:00,14.61,14.8,14.3,14.61,735300.0,9.4296,9.5523,9.2295,9.4296,735300.0
2009-04-17 10:00:00,14.62,14.88,14.54,14.73,253600.0,9.4361,9.6039,9.3844,9.5071,253600.0
2009-04-17 10:30:00,14.73,14.79,14.53,14.69,195100.0,9.5071,9.5458,9.378,9.4813,195100.0
2009-04-17 11:00:00,14.7,14.73,14.53,14.65,160500.0,9.4877,9.5071,9.378,9.4554,160500.0
2009-04-17 11:30:00,14.65,15.03,14.62,14.96,363900.0,9.4554,9.7007,9.4361,9.6555,363900.0
2009-04-17 12:00:00,14.97,15.13,14.96,15.1,331400.0,9.662,9.7652,9.6555,9.7459,331400.0
2009-04-17 12:30:00,15.09,15.19,14.97,15.15,299800.0,9.7394,9.804,9.662,9.7782,299800.0
2009-04-17 13:00:00,15.15,15.26,15.12,15.16,354700.0,9.7782,9.8491,9.7588,9.7846,354700.0
2009-04-17 13:30:00,15.15,15.22,15.03,15.11,258900.0,9.7782,9.8233,9.7007,9.7523,258900.0
2009-04-17 14:00:00,15.12,15.16,14.98,15.11,245800.0,9.7588,9.7846,9.6684,9.7523,245800.0
2009-04-17 14:30:00,15.11,15.29,15.0,15.01,467900.0,9.7523,9.8685,9.6813,9.6878,467900.0
2009-04-17 15:00:00,15.01,15.32,15.0,15.29,538600.0,9.6878,9.8879,9.6813,9.8685,538600.0
2009-04-17 15:30:00,15.3,15.35,14.99,15.04,1260900.0,9.875,9.9072,9.6749,9.7072,1260900.0
2009-04-20 09:30:00,14.51,14.66,14.21,14.52,344400.0,9.3651,9.4619,9.1715,9.3715,344400.0
2009-04-20 10:00:00,14.51,14.53,14.33,14.47,210600.0,9.3651,9.378,9.2489,9.3393,210600.0
2009-04-20 10:30:00,14.47,14.47,14.2,14.24,291000.0,9.3393,9.3393,9.165,9.1908,291000.0
2009-04-20 11:00:00,14.23,14.25,14.05,14.15,240300.0,9.1844,9.1973,9.0682,9.1327,240300.0
2009-04-20 11:30:00,14.14,14.21,14.0,14.15,278100.0,9.1263,9.1715,9.0359,9.1327,278100.0
2009-04-20 12:00:00,14.14,14.19,14.07,14.19,276400.0,9.1263,9.1585,9.0811,9.1585,276400.0
2009-04-20 12:30:00,14.18,14.19,14.09,14.16,279100.0,9.1521,9.1585,9.094,9.1392,279100.0
2009-04-20 13:00:00,14.16,14.16,14.05,14.09,267000.0,9.1392,9.1392,9.0682,9.094,267000.0
2009-04-20 13:30:00,14.09,14.32,14.09,14.28,391100.0,9.094,9.2425,9.094,9.2166,391100.0
2009-04-20 14:00:00,14.28,14.28,14.1,14.14,345900.0,9.2166,9.2166,9.1005,9.1263,345900.0
2009-04-20 14:30:00,14.14,14.29,14.13,14.17,354700.0,9.1263,9.2231,9.1198,9.1456,354700.0
2009-04-20 15:00:00,14.16,14.23,14.11,14.15,519500.0,9.1392,9.1844,9.1069,9.1327,519500.0
2009-04-20 15:30:00,14.15,14.32,14.02,14.04,2348300.0,9.1327,9.2425,9.0488,9.0617,2348300.0
2009-04-21 09:30:00,13.56,14.38,12.83,14.13,582400.0,8.7519,9.2812,8.2808,9.1198,582400.0
2009-04-21 10:00:00,14.11,14.16,13.91,13.95,419900.0,9.1069,9.1392,8.9778,9.0036,419900.0
2009-04-21 10:30:00,13.94,14.42,13.84,14.41,350800.0,8.9972,9.307,8.9326,9.3005,350800.0
2009-04-21 11:00:00,14.42,14.82,14.35,14.6,524600.0,9.307,9.5652,9.2618,9.4232,524600.0
2009-04-21 11:30:00,14.6,14.97,14.58,14.88,460700.0,9.4232,9.662,9.4103,9.6039,460700.0
2009-04-21 12:00:00,14.88,14.96,14.79,14.87,245600.0,9.6039,9.6555,9.5458,9.5974,245600.0
2009-04-21 12:30:00,14.88,15.17,14.88,15.02,251700.0,9.6039,9.7911,9.6039,9.6942,251700.0
2009-04-21 13:00:00,15.02,15.19,14.86,14.89,350000.0,9.6942,9.804,9.591,9.6103,350000.0
2009-04-21 13:30:00,14.89,14.97,14.72,14.86,212700.0,9.6103,9.662,9.5006,9.591,212700.0
2009-04-21 14:00:00,14.88,14.97,14.69,14.96,348100.0,9.6039,9.662,9.4813,9.6555,348100.0
2009-04-21 14:30:00,14.96,15.23,14.96,15.07,462700.0,9.6555,9.8298,9.6555,9.7265,462700.0
2009-04-21 15:00:00,15.07,15.39,15.05,15.24,622000.0,9.7265,9.9331,9.7136,9.8362,622000.0
2009-04-21 15:30:00,15.24,15.42,15.06,15.41,1308400.0,9.8362,9.9524,9.7201,9.946,1308400.0
2009-04-22 09:30:00,14.0,15.1,14.0,14.62,351400.0,9.0359,9.7459,9.0359,9.4361,351400.0
2009-04-22 10:00:00,14.62,15.2,14.58,15.07,692000.0,9.4361,9.8104,9.4103,9.7265,692000.0
2009-04-22 10:30:00,15.05,15.16,14.84,14.93,490300.0,9.7136,9.7846,9.5781,9.6362,490300.0
2009-04-22 11:00:00,14.93,15.0,14.8,14.84,373800.0,9.6362,9.6813,9.5523,9.5781,373800.0
2009-04-22 11:30:00,14.85,14.89,14.66,14.68,429000.0,9.5845,9.6103,9.4619,9.4748,429000.0
2009-04-22 12:00:00,14.69,14.71,14.46,14.46,338100.0,9.4813,9.4942,9.3328,9.3328,338100.0
2009-04-22 12:30:00,14.46,14.6,14.33,14.58,451300.0,9.3328,9.4232,9.2489,9.4103,451300.0
2009-04-22 13:00:00,14.56,14.72,14.46,14.68,353400.0,9.3974,9.5006,9.3328,9.4748,353400.0
2009-04-22 13:30:00,14.69,14.78,14.51,14.51,301700.0,9.4813,9.5393,9.3651,9.3651,301700.0
2009-04-22 14:00:00,14.52,14.79,14.47,14.75,451400.0,9.3715,9.5458,9.3393,9.52,451400.0
2009-04-22 14:30:00,14.75,14.92,14.72,14.72,493300.0,9.52,9.6297,9.5006,9.5006,493300.0
2009-04-22 15:00:00,14.73,14.93,14.68,14.75,774800.0,9.5071,9.6362,9.4748,9.52,774800.0
2009-04-22 15:30:00,14.75,14.8,14.37,14.43,1834300.0,9.52,9.5523,9.2747,9.3134,1834300.0
2009-04-23 09:30:00,14.58,14.68,14.38,14.42,367900.0,9.457,9.5219,9.3273,9.3532,367900.0
2009-04-23 10:00:00,14.42,14.56,14.26,14.52,476600.0,9.3532,9.444,9.2494,9.4181,476600.0
2009-04-23 10:30:00,14.52,14.62,14.34,14.39,372000.0,9.4181,9.4829,9.3013,9.3338,372000.0
2009-04-23 11:00:00,14.39,14.5,14.27,14.37,368900.0,9.3338,9.4051,9.2559,9.3208,368900.0
2009-04-23 11:30:00,14.36,14.48,14.35,14.44,239600.0,9.3143,9.3921,9.3078,9.3662,239600.0
2009-04-23 12:00:00,14.43,14.55,14.35,14.55,166500.0,9.3597,9.4375,9.3078,9.4375,166500.0
2009-04-23 12:30:00,14.55,14.62,14.44,14.57,164000.0,9.4375,9.4829,9.3662,9.4505,164000.0
2009-04-23 13:00:00,14.57,14.79,14.57,14.74,267400.0,9.4505,9.5932,9.4505,9.5608,267400.0
2009-04-23 13:30:00,14.74,14.74,14.5,14.52,289300.0,9.5608,9.5608,9.4051,9.4181,289300.0
2009-04-23 14:00:00,14.52,14.77,14.44,14.76,311900.0,9.4181,9.5802,9.3662,9.5738,311900.0
2009-04-23 14:30:00,14.76,14.91,14.72,14.77,402700.0,9.5738,9.671,9.5478,9.5802,402700.0
2009-04-23 15:00:00,14.78,14.83,14.61,14.73,576800.0,9.5867,9.6192,9.4765,9.5543,576800.0
2009-04-23 15:30:00,14.73,15.2,14.59,15.1,1408500.0,9.5543,9.8591,9.4635,9.7943,1408500.0
2009-04-24 09:30:00,15.22,15.22,14.78,15.03,402900.0,9.8721,9.8721,9.5867,9.7489,402900.0
2009-04-24 10:00:00,15.03,15.17,14.73,14.84,433100.0,9.7489,9.8397,9.5543,9.6256,433100.0
2009-04-24 10:30:00,14.85,14.95,14.7,14.8,369000.0,9.6321,9.697,9.5348,9.5997,369000.0
2009-04-24 11:00:00,14.8,14.84,14.62,14.62,306500.0,9.5997,9.6256,9.4829,9.4829,306500.0
2009-04-24 11:30:00,14.63,14.74,14.58,14.59,299000.0,9.4894,9.5608,9.457,9.4635,299000.0
2009-04-24 12:00:00,14.6,14.69,14.55,14.67,221100.0,9.47,9.5283,9.4375,9.5154,221100.0
2009-04-24 12:30:00,14.67,14.92,14.67,14.91,271900.0,9.5154,9.6775,9.5154,9.671,271900.0
2009-04-24 13:00:00,14.91,15.03,14.88,15.0,271000.0,9.671,9.7489,9.6516,9.7294,271000.0
2009-04-24 13:30:00,15.0,15.0,14.8,14.85,262900.0,9.7294,9.7294,9.5997,9.6321,262900.0
2009-04-24 14:00:00,14.87,15.03,14.52,14.95,971600.0,9.6451,9.7489,9.4181,9.697,971600.0
2009-04-24 14:30:00,14.96,15.22,14.95,15.19,551900.0,9.7035,9.8721,9.697,9.8527,551900.0
2009-04-24 15:00:00,15.19,15.26,15.04,15.17,557600.0,9.8527,9.8981,9.7554,9.8397,557600.0
2009-04-24 15:30:00,15.17,15.38,14.86,14.99,1343600.0,9.8397,9.9759,9.6386,9.7229,1343600.0
2009-04-27 09:30:00,14.94,15.38,14.65,15.32,510100.0,9.6905,9.9759,9.5024,9.937,510100.0
2009-04-27 10:00:00,15.31,15.39,15.09,15.15,433800.0,9.9305,9.9824,9.7878,9.8267,433800.0
2009-04-27 10:30:00,15.13,15.39,15.06,15.21,190600.0,9.8137,9.9824,9.7683,9.8656,190600.0
2009-04-27 11:00:00,15.21,15.29,15.05,15.13,231800.0,9.8656,9.9175,9.7619,9.8137,231800.0
2009-04-27 11:30:00,15.13,15.26,15.06,15.25,205000.0,9.8137,9.8981,9.7683,9.8916,205000.0
2009-04-27 12:00:00,15.24,15.3,15.19,15.26,132400.0,9.8851,9.924,9.8527,9.8981,132400.0
2009-04-27 12:30:00,15.25,15.33,15.15,15.32,154600.0,9.8916,9.9435,9.8267,9.937,154600.0
2009-04-27 13:00:00,15.32,15.34,15.2,15.25,184600.0,9.937,9.95,9.8591,9.8916,184600.0
2009-04-27 13:30:00,15.25,15.35,15.25,15.31,283700.0,9.8916,9.9564,9.8916,9.9305,283700.0
2009-04-27 14:00:00,15.32,15.38,15.17,15.25,405300.0,9.937,9.9759,9.8397,9.8916,405300.0
2009-04-27 14:30:00,15.25,15.43,15.25,15.36,350500.0,9.8916,10.0083,9.8916,9.9629,350500.0
2009-04-27 15:00:00,15.36,15.48,15.29,15.32,630800.0,9.9629,10.0408,9.9175,9.937,630800.0
2009-04-27 15:30:00,15.32,15.47,15.23,15.24,1193200.0,9.937,10.0343,9.8786,9.8851,1193200.0
2009-04-28 09:30:00,14.95,15.39,14.95,15.14,391400.0,9.697,9.9824,9.697,9.8202,391400.0
2009-04-28 10:00:00,15.15,15.42,15.11,15.2,316600.0,9.8267,10.0018,9.8008,9.8591,316600.0
2009-04-28 10:30:00,15.21,15.29,15.12,15.17,316100.0,9.8656,9.9175,9.8073,9.8397,316100.0
2009-04-28 11:00:00,15.18,15.26,15.14,15.16,161000.0,9.8462,9.8981,9.8202,9.8332,161000.0
2009-04-28 11:30:00,15.16,15.29,15.12,15.26,180500.0,9.8332,9.9175,9.8073,9.8981,180500.0
2009-04-28 12:00:00,15.26,15.48,15.26,15.41,187500.0,9.8981,10.0408,9.8981,9.9954,187500.0
2009-04-28 12:30:00,15.41,15.51,15.39,15.48,169000.0,9.9954,10.0602,9.9824,10.0408,169000.0
2009-04-28 13:00:00,15.49,15.52,15.4,15.46,216500.0,10.0473,10.0667,9.9889,10.0278,216500.0
2009-04-28 13:30:00,15.45,15.56,15.44,15.47,220800.0,10.0213,10.0927,10.0148,10.0343,220800.0
2009-04-28 14:00:00,15.48,15.59,15.47,15.52,296300.0,10.0408,10.1121,10.0343,10.0667,296300.0
2009-04-28 14:30:00,15.53,15.64,15.47,15.48,261400.0,10.0732,10.1445,10.0343,10.0408,261400.0
2009-04-28 15:00:00,15.49,15.56,15.31,15.34,454300.0,10.0473,10.0927,9.9305,9.95,454300.0
2009-04-28 15:30:00,15.33,15.41,15.25,15.3,1005400.0,9.9435,9.9954,9.8916,9.924,1005400.0
2009-04-29 09:30:00,15.49,15.74,15.29,15.6,268500.0,10.0473,10.2094,9.9175,10.1186,268500.0
2009-04-29 10:00:00,15.62,15.8,15.5,15.75,300600.0,10.1316,10.2483,10.0537,10.2159,300600.0
2009-04-29 10:30:00,15.75,15.88,15.73,15.76,236500.0,10.2159,10.3002,10.2029,10.2224,236500.0
2009-04-29 11:00:00,15.77,15.83,15.65,15.77,194700.0,10.2289,10.2678,10.151,10.2289,194700.0
2009-04-29 11:30:00,15.79,15.84,15.71,15.73,198200.0,10.2418,10.2743,10.1899,10.2029,198200.0
2009-04-29 12:00:00,15.73,15.86,15.7,15.84,167300.0,10.2029,10.2872,10.1835,10.2743,167300.0
2009-04-29 12:30:00,15.84,15.95,15.84,15.91,147300.0,10.2743,10.3456,10.2743,10.3197,147300.0
2009-04-29 13:00:00,15.9,16.0,15.83,16.0,183100.0,10.3132,10.3781,10.2678,10.3781,183100.0
2009-04-29 13:30:00,16.0,16.13,15.91,15.98,399300.0,10.3781,10.4624,10.3197,10.3651,399300.0
2009-04-29 14:00:00,15.98,16.12,15.93,16.06,312400.0,10.3651,10.4559,10.3326,10.417,312400.0
2009-04-29 14:30:00,16.07,16.31,15.99,16.07,480200.0,10.4235,10.5791,10.3716,10.4235,480200.0
2009-04-29 15:00:00,16.07,16.1,15.82,15.87,587100.0,10.4235,10.4429,10.2613,10.2937,587100.0
2009-04-29 15:30:00,15.88,16.14,15.83,16.11,1149900.0,10.3002,10.4689,10.2678,10.4494,1149900.0
2009-04-30 09:30:00,16.34,16.61,16.22,16.24,611900.0,10.5986,10.7737,10.5208,10.5337,611900.0
2009-04-30 10:00:00,16.24,16.5,16.16,16.3,662400.0,10.5337,10.7024,10.4818,10.5726,662400.0
2009-04-30 10:30:00,16.29,16.39,16.19,16.32,407800.0,10.5662,10.631,10.5013,10.5856,407800.0
2009-04-30 11:00:00,16.32,16.41,16.26,16.36,611100.0,10.5856,10.644,10.5467,10.6116,611100.0
2009-04-30 11:30:00,16.36,16.42,16.29,16.32,296100.0,10.6116,10.6505,10.5662,10.5856,296100.0
2009-04-30 12:00:00,16.32,16.4,16.26,16.3,272700.0,10.5856,10.6375,10.5467,10.5726,272700.0
2009-04-30 12:30:00,16.33,16.33,15.99,16.17,447900.0,10.5921,10.5921,10.3716,10.4883,447900.0
2009-04-30 13:00:00,16.17,16.23,16.02,16.17,411400.0,10.4883,10.5272,10.391,10.4883,411400.0
2009-04-30 13:30:00,16.16,16.31,16.12,16.27,382900.0,10.4818,10.5791,10.4559,10.5532,382900.0
2009-04-30 14:00:00,16.28,16.44,16.23,16.43,411400.0,10.5597,10.6634,10.5272,10.657,411400.0
2009-04-30 14:30:00,16.43,16.45,16.22,16.39,324200.0,10.657,10.6699,10.5208,10.631,324200.0
2009-04-30 15:00:00,16.39,16.4,16.12,16.26,793200.0,10.631,10.6375,10.4559,10.5467,793200.0
2009-04-30 15:30:00,16.25,16.55,16.22,16.31,1366600.0,10.5402,10.7348,10.5208,10.5791,1366600.0
2009-05-01 09:30:00,16.33,16.68,16.07,16.66,418200.0,10.5921,10.8191,10.4235,10.8061,418200.0
2009-05-01 10:00:00,16.67,16.78,16.58,16.62,467600.0,10.8126,10.884,10.7543,10.7802,467600.0
2009-05-01 10:30:00,16.62,16.64,16.52,16.53,261300.0,10.7802,10.7932,10.7153,10.7218,261300.0
2009-05-01 11:00:00,16.53,16.73,16.5,16.65,352000.0,10.7218,10.8516,10.7024,10.7997,352000.0
2009-05-01 11:30:00,16.64,16.77,16.6,16.77,274800.0,10.7932,10.8775,10.7672,10.8775,274800.0
2009-05-01 12:00:00,16.77,16.93,16.66,16.82,382300.0,10.8775,10.9813,10.8061,10.9099,382300.0
2009-05-01 12:30:00,16.81,16.89,16.77,16.81,255200.0,10.9034,10.9553,10.8775,10.9034,255200.0
2009-05-01 13:00:00,16.82,16.91,16.76,16.89,212900.0,10.9099,10.9683,10.871,10.9553,212900.0
2009-05-01 13:30:00,16.88,16.92,16.74,16.81,426700.0,10.9488,10.9748,10.858,10.9034,426700.0
2009-05-01 14:00:00,16.81,16.84,16.6,16.78,579700.0,10.9034,10.9229,10.7672,10.884,579700.0
2009-05-01 14:30:00,16.78,16.78,16.68,16.73,367100.0,10.884,10.884,10.8191,10.8516,367100.0
2009-05-01 15:00:00,16.73,16.79,16.63,16.68,536100.0,10.8516,10.8905,10.7867,10.8191,536100.0
2009-05-01 15:30:00,16.69,16.78,16.55,16.67,1171500.0,10.8256,10.884,10.7348,10.8126,1171500.0
2009-05-04 09:30:00,16.72,17.03,16.6,16.89,669700.0,10.8451,11.0461,10.7672,10.9553,669700.0
2009-05-04 10:00:00,16.89,17.0,16.74,16.78,593200.0,10.9553,11.0267,10.858,10.884,593200.0
2009-05-04 10:30:00,16.77,16.8,16.67,16.74,385800.0,10.8775,10.897,10.8126,10.858,385800.0
2009-05-04 11:00:00,16.75,16.87,16.73,16.75,289000.0,10.8645,10.9424,10.8516,10.8645,289000.0
2009-05-04 11:30:00,16.75,16.8,16.66,16.76,330300.0,10.8645,10.897,10.8061,10.871,330300.0
2009-05-04 12:00:00,16.76,16.82,16.74,16.77,314300.0,10.871,10.9099,10.858,10.8775,314300.0
2009-05-04 12:30:00,16.77,16.92,16.76,16.81,215600.0,10.8775,10.9748,10.871,10.9034,215600.0
2009-05-04 13:00:00,16.82,16.89,16.79,16.83,181200.0,10.9099,10.9553,10.8905,10.9164,181200.0
2009-05-04 13:30:00,16.82,16.88,16.75,16.82,297500.0,10.9099,10.9488,10.8645,10.9099,297500.0
2009-05-04 14:00:00,16.82,16.93,16.78,16.93,400400.0,10.9099,10.9813,10.884,10.9813,400400.0
2009-05-04 14:30:00,16.93,17.17,16.88,17.11,656000.0,10.9813,11.1369,10.9488,11.098,656000.0
2009-05-04 15:00:00,17.11,17.29,17.08,17.17,767400.0,11.098,11.2148,11.0786,11.1369,767400.0
2009-05-04 15:30:00,17.17,17.77,17.1,17.74,2137900.0,11.1369,11.5261,11.0915,11.5067,2137900.0
2009-05-05 09:30:00,17.07,18.1,17.03,18.05,499200.0,11.0721,11.7402,11.0461,11.7077,499200.0
2009-05-05 10:00:00,18.06,18.11,17.76,17.87,545700.0,11.7142,11.7467,11.5196,11.591,545700.0
2009-05-05 10:30:00,17.87,17.87,17.5,17.55,469800.0,11.591,11.591,11.351,11.3834,469800.0
2009-05-05 11:00:00,17.56,17.77,17.51,17.74,305400.0,11.3899,11.5261,11.3575,11.5067,305400.0
2009-05-05 11:30:00,17.73,17.93,17.73,17.75,251600.0,11.5002,11.6299,11.5002,11.5132,251600.0
2009-05-05 12:00:00,17.75,17.8,17.69,17.75,236300.0,11.5132,11.5456,11.4742,11.5132,236300.0
2009-05-05 12:30:00,17.75,17.77,17.57,17.68,373400.0,11.5132,11.5261,11.3964,11.4677,373400.0
2009-05-05 13:00:00,17.68,17.75,17.46,17.48,335300.0,11.4677,11.5132,11.325,11.338,335300.0
2009-05-05 13:30:00,17.48,17.57,17.41,17.55,274900.0,11.338,11.3964,11.2926,11.3834,274900.0
2009-05-05 14:00:00,17.55,17.7,17.45,17.49,388000.0,11.3834,11.4807,11.3186,11.3445,388000.0
2009-05-05 14:30:00,17.5,17.85,17.43,17.77,537400.0,11.351,11.578,11.3056,11.5261,537400.0
2009-05-05 15:00:00,17.74,17.87,17.72,17.82,562200.0,11.5067,11.591,11.4937,11.5586,562200.0
2009-05-05 15:30:00,17.83,17.96,17.69,17.71,916800.0,11.565,11.6494,11.4742,11.4872,916800.0
2009-05-06 09:30:00,18.15,18.15,17.56,17.89,498700.0,11.7726,11.7726,11.3899,11.604,498700.0
2009-05-06 10:00:00,17.89,18.07,17.78,17.84,449500.0,11.604,11.7207,11.5326,11.5715,449500.0
2009-05-06 10:30:00,17.85,18.24,17.82,18.16,406500.0,11.578,11.831,11.5586,11.7791,406500.0
2009-05-06 11:00:00,18.15,18.15,17.81,17.84,475200.0,11.7726,11.7726,11.5521,11.5715,475200.0
2009-05-06 11:30:00,17.82,17.91,17.71,17.8,480500.0,11.5586,11.6169,11.4872,11.5456,480500.0
2009-05-06 12:00:00,17.79,17.84,17.67,17.75,382500.0,11.5391,11.5715,11.4613,11.5132,382500.0
2009-05-06 12:30:00,17.74,17.75,17.64,17.66,465600.0,11.5067,11.5132,11.4418,11.4548,465600.0
2009-05-06 13:00:00,17.67,17.78,17.51,17.68,371800.0,11.4613,11.5326,11.3575,11.4677,371800.0
2009-05-06 13:30:00,17.67,18.05,17.66,18.05,524200.0,11.4613,11.7077,11.4548,11.7077,524200.0
2009-05-06 14:00:00,18.06,18.19,17.96,18.14,965500.0,11.7142,11.7985,11.6494,11.7661,965500.0
2009-05-06 14:30:00,18.14,18.25,17.89,18.0,775200.0,11.7661,11.8375,11.604,11.6753,775200.0
2009-05-06 15:00:00,17.99,18.07,17.55,17.73,857100.0,11.6688,11.7207,11.3834,11.5002,857100.0
2009-05-06 15:30:00,17.72,18.09,17.65,18.01,1865900.0,11.4937,11.7337,11.4483,11.6818,1865900.0
2009-05-07 09:30:00,18.13,18.38,17.72,18.3,756600.0,11.7596,11.9218,11.4937,11.8699,756600.0
2009-05-07 10:00:00,18.3,18.44,18.1,18.15,512600.0,11.8699,11.9607,11.7402,11.7726,512600.0
2009-05-07 10:30:00,18.15,18.18,17.95,17.99,486800.0,11.7726,11.7921,11.6429,11.6688,486800.0
2009-05-07 11:00:00,18.0,18.02,17.76,17.93,361500.0,11.6753,11.6883,11.5196,11.6299,361500.0
2009-05-07 11:30:00,17.94,18.01,17.85,17.92,267700.0,11.6364,11.6818,11.578,11.6234,267700.0
2009-05-07 12:00:00,17.92,17.92,17.76,17.78,256000.0,11.6234,11.6234,11.5196,11.5326,256000.0
2009-05-07 12:30:00,17.77,18.02,17.76,17.81,259200.0,11.5261,11.6883,11.5196,11.5521,259200.0
2009-05-07 13:00:00,17.8,17.86,17.49,17.51,461200.0,11.5456,11.5845,11.3445,11.3575,461200.0
2009-05-07 13:30:00,17.52,17.73,17.4,17.69,346600.0,11.364,11.5002,11.2861,11.4742,346600.0
2009-05-07 14:00:00,17.68,17.7,17.39,17.59,572700.0,11.4677,11.4807,11.2796,11.4094,572700.0
2009-05-07 14:30:00,17.58,17.59,17.33,17.45,721200.0,11.4029,11.4094,11.2407,11.3186,721200.0
2009-05-07 15:00:00,17.46,17.65,17.3,17.59,786400.0,11.325,11.4483,11.2213,11.4094,786400.0
2009-05-07 15:30:00,17.59,17.59,17.31,17.39,1392700.0,11.4094,11.4094,11.2278,11.2796,1392700.0
2009-05-08 09:30:00,17.51,18.33,17.22,18.08,547300.0,11.3575,11.8894,11.1694,11.7272,547300.0
2009-05-08 10:00:00,18.08,18.1,17.68,17.79,497100.0,11.7272,11.7402,11.4677,11.5391,497100.0
2009-05-08 10:30:00,17.81,17.92,17.74,17.78,355500.0,11.5521,11.6234,11.5067,11.5326,355500.0
2009-05-08 11:00:00,17.78,17.95,17.77,17.82,274600.0,11.5326,11.6429,11.5261,11.5586,274600.0
2009-05-08 11:30:00,17.83,18.01,17.83,17.96,290000.0,11.565,11.6818,11.565,11.6494,290000.0
2009-05-08 12:00:00,17.96,18.05,17.9,17.92,340600.0,11.6494,11.7077,11.6104,11.6234,340600.0
2009-05-08 12:30:00,17.92,18.05,17.89,18.01,314100.0,11.6234,11.7077,11.604,11.6818,314100.0
2009-05-08 13:00:00,18.01,18.11,17.96,18.09,416200.0,11.6818,11.7467,11.6494,11.7337,416200.0
2009-05-08 13:30:00,18.09,18.21,18.04,18.08,380000.0,11.7337,11.8115,11.7013,11.7272,380000.0
2009-05-08 14:00:00,18.08,18.33,18.05,18.26,477800.0,11.7272,11.8894,11.7077,11.844,477800.0
2009-05-08 14:30:00,18.27,18.46,18.27,18.39,436700.0,11.8504,11.9737,11.8504,11.9283,436700.0
2009-05-08 15:00:00,18.39,18.42,18.14,18.35,649900.0,11.9283,11.9477,11.7661,11.9023,649900.0
2009-05-08 15:30:00,18.34,18.94,18.29,18.89,2302000.0,11.8958,12.285,11.8634,12.2526,2302000.0
2009-05-11 09:30:00,18.02,18.16,17.43,18.04,440900.0,11.6883,11.7791,11.3056,11.7013,440900.0
2009-05-11 10:00:00,18.03,18.07,17.91,17.99,378600.0,11.6948,11.7207,11.6169,11.6688,378600.0
2009-05-11 10:30:00,17.98,18.02,17.8,17.96,392300.0,11.6623,11.6883,11.5456,11.6494,392300.0
2009-05-11 11:00:00,17.97,17.99,17.87,17.98,288300.0,11.6558,11.6688,11.591,11.6623,288300.0
2009-05-11 11:30:00,17.99,17.99,17.72,17.72,228100.0,11.6688,11.6688,11.4937,11.4937,228100.0
2009-05-11 12:00:00,17.72,17.72,17.58,17.68,433600.0,11.4937,11.4937,11.4029,11.4677,433600.0
2009-05-11 12:30:00,17.67,17.67,17.28,17.28,458900.0,11.4613,11.4613,11.2083,11.2083,458900.0
2009-05-11 13:00:00,17.29,17.35,17.16,17.34,497900.0,11.2148,11.2537,11.1305,11.2472,497900.0
2009-05-11 13:30:00,17.34,17.48,17.28,17.35,332100.0,11.2472,11.338,11.2083,11.2537,332100.0
2009-05-11 14:00:00,17.34,17.38,17.28,17.38,392700.0,11.2472,11.2732,11.2083,11.2732,392700.0
2009-05-11 14:30:00,17.38,17.5,17.36,17.41,389400.0,11.2732,11.351,11.2602,11.2926,389400.0
2009-05-11 15:00:00,17.4,17.43,17.12,17.18,668800.0,11.2861,11.3056,11.1045,11.1434,668800.0
2009-05-11 15:30:00,17.17,17.17,16.95,17.03,1715500.0,11.1369,11.1369,10.9942,11.0461,1715500.0
2009-05-12 09:30:00,17.13,17.42,16.75,17.04,612300.0,11.111,11.2991,10.8645,11.0526,612300.0
2009-05-12 10:00:00,17.04,17.05,16.7,16.96,728900.0,11.0526,11.0591,10.8321,11.0007,728900.0
2009-05-12 10:30:00,16.96,17.02,16.84,16.99,577700.0,11.0007,11.0397,10.9229,11.0202,577700.0
2009-05-12 11:00:00,16.99,17.07,16.92,16.95,436900.0,11.0202,11.0721,10.9748,10.9942,436900.0
2009-05-12 11:30:00,16.97,17.01,16.85,16.94,306400.0,11.0072,11.0332,10.9294,10.9878,306400.0
2009-05-12 12:00:00,16.95,16.98,16.73,16.86,386600.0,10.9942,11.0137,10.8516,10.9359,386600.0
2009-05-12 12:30:00,16.87,16.9,16.69,16.7,310200.0,10.9424,10.9618,10.8256,10.8321,310200.0
2009-05-12 13:00:00,16.7,16.82,16.57,16.74,327000.0,10.8321,10.9099,10.7478,10.858,327000.0
2009-05-12 13:30:00,16.73,16.93,16.72,16.88,392500.0,10.8516,10.9813,10.8451,10.9488,392500.0
2009-05-12 14:00:00,16.88,17.16,16.85,17.02,928800.0,10.9488,11.1305,10.9294,11.0397,928800.0
2009-05-12 14:30:00,17.02,17.37,16.98,17.21,1013300.0,11.0397,11.2667,11.0137,11.1629,1013300.0
2009-05-12 15:00:00,17.21,17.31,17.03,17.18,1189500.0,11.1629,11.2278,11.0461,11.1434,1189500.0
2009-05-12 15:30:00,17.18,17.23,16.79,16.93,1632500.0,11.1434,11.1759,10.8905,10.9813,1632500.0
2009-05-13 09:30:00,16.59,16.8,15.97,16.41,927700.0,10.7607,10.897,10.3586,10.644,927700.0
2009-05-13 10:00:00,16.41,16.55,16.29,16.47,535400.0,10.644,10.7348,10.5662,10.6829,535400.0
2009-05-13 10:30:00,16.48,16.57,16.42,16.46,381900.0,10.6894,10.7478,10.6505,10.6764,381900.0
2009-05-13 11:00:00,16.45,16.56,16.36,16.51,348300.0,10.6699,10.7413,10.6116,10.7089,348300.0
2009-05-13 11:30:00,16.51,16.56,16.43,16.43,351800.0,10.7089,10.7413,10.657,10.657,351800.0
2009-05-13 12:00:00,16.43,16.69,16.41,16.61,283600.0,10.657,10.8256,10.644,10.7737,283600.0
2009-05-13 12:30:00,16.61,16.61,16.24,16.26,285100.0,10.7737,10.7737,10.5337,10.5467,285100.0
2009-05-13 13:00:00,16.25,16.38,16.15,16.3,315100.0,10.5402,10.6245,10.4753,10.5726,315100.0
2009-05-13 13:30:00,16.3,16.49,16.27,16.42,363900.0,10.5726,10.6959,10.5532,10.6505,363900.0
2009-05-13 14:00:00,16.42,16.45,16.15,16.24,377700.0,10.6505,10.6699,10.4753,10.5337,377700.0
2009-05-13 14:30:00,16.24,16.39,16.18,16.38,357100.0,10.5337,10.631,10.4948,10.6245,357100.0
2009-05-13 15:00:00,16.38,16.43,16.09,16.1,686300.0,10.6245,10.657,10.4364,10.4429,686300.0
2009-05-13 15:30:00,16.1,16.19,15.98,16.13,1471100.0,10.4429,10.5013,10.3651,10.4624,1471100.0
2009-05-14 09:30:00,15.99,16.46,15.84,16.16,423700.0,10.3716,10.6764,10.2743,10.4818,423700.0
2009-05-14 10:00:00,16.17,16.49,16.15,16.46,416400.0,10.4883,10.6959,10.4753,10.6764,416400.0
2009-05-14 10:30:00,16.46,16.69,16.46,16.61,345100.0,10.6764,10.8256,10.6764,10.7737,345100.0
2009-05-14 11:00:00,16.62,16.88,16.62,16.77,299300.0,10.7802,10.9488,10.7802,10.8775,299300.0
2009-05-14 11:30:00,16.78,16.85,16.65,16.67,228300.0,10.884,10.9294,10.7997,10.8126,228300.0
2009-05-14 12:00:00,16.67,16.89,16.65,16.82,338800.0,10.8126,10.9553,10.7997,10.9099,338800.0
2009-05-14 12:30:00,16.81,16.85,16.72,16.73,224100.0,10.9034,10.9294,10.8451,10.8516,224100.0
2009-05-14 13:00:00,16.73,16.74,16.54,16.62,196100.0,10.8516,10.858,10.7283,10.7802,196100.0
2009-05-14 13:30:00,16.62,16.82,16.61,16.72,265700.0,10.7802,10.9099,10.7737,10.8451,265700.0
2009-05-14 14:00:00,16.73,16.95,16.71,16.9,383100.0,10.8516,10.9942,10.8386,10.9618,383100.0
2009-05-14 14:30:00,16.9,16.92,16.74,16.79,803500.0,10.9618,10.9748,10.858,10.8905,803500.0
2009-05-14 15:00:00,16.79,16.83,16.68,16.77,728400.0,10.8905,10.9164,10.8191,10.8775,728400.0
2009-05-14 15:30:00,16.76,16.8,16.58,16.72,1143200.0,10.871,10.897,10.7543,10.8451,1143200.0
2009-05-15 09:30:00,16.72,16.8,16.45,16.6,516400.0,10.8451,10.897,10.6699,10.7672,516400.0
2009-05-15 10:00:00,16.61,16.62,16.41,16.54,562900.0,10.7737,10.7802,10.644,10.7283,562900.0
2009-05-15 10:30:00,16.55,16.81,16.51,16.57,449300.0,10.7348,10.9034,10.7089,10.7478,449300.0
2009-05-15 11:00:00,16.57,16.65,16.43,16.5,328000.0,10.7478,10.7997,10.657,10.7024,328000.0
2009-05-15 11:30:00,16.49,16.5,16.19,16.21,243900.0,10.6959,10.7024,10.5013,10.5143,243900.0
2009-05-15 12:00:00,16.2,16.3,16.12,16.26,253600.0,10.5078,10.5726,10.4559,10.5467,253600.0
2009-05-15 12:30:00,16.27,16.33,16.19,16.25,169600.0,10.5532,10.5921,10.5013,10.5402,169600.0
2009-05-15 13:00:00,16.25,16.46,16.24,16.36,219600.0,10.5402,10.6764,10.5337,10.6116,219600.0
2009-05-15 13:30:00,16.36,16.42,16.21,16.32,238800.0,10.6116,10.6505,10.5143,10.5856,238800.0
2009-05-15 14:00:00,16.31,16.4,16.22,16.33,239000.0,10.5791,10.6375,10.5208,10.5921,239000.0
2009-05-15 14:30:00,16.32,16.34,16.11,16.2,297200.0,10.5856,10.5986,10.4494,10.5078,297200.0
2009-05-15 15:00:00,16.2,16.29,16.04,16.26,459200.0,10.5078,10.5662,10.404,10.5467,459200.0
2009-05-15 15:30:00,16.27,16.33,16.19,16.26,885000.0,10.5532,10.5921,10.5013,10.5467,885000.0
2009-05-18 09:30:00,16.66,16.88,16.42,16.68,296700.0,10.8061,10.9488,10.6505,10.8191,296700.0
2009-05-18 10:00:00,16.69,16.85,16.65,16.8,338200.0,10.8256,10.9294,10.7997,10.897,338200.0
2009-05-18 10:30:00,16.81,16.96,16.76,16.95,256400.0,10.9034,11.0007,10.871,10.9942,256400.0
2009-05-18 11:00:00,16.95,16.98,16.84,16.9,185500.0,10.9942,11.0137,10.9229,10.9618,185500.0
2009-05-18 11:30:00,16.91,17.03,16.88,16.97,186200.0,10.9683,11.0461,10.9488,11.0072,186200.0
2009-05-18 12:00:00,16.97,17.11,16.97,17.11,152700.0,11.0072,11.098,11.0072,11.098,152700.0
2009-05-18 12:30:00,17.11,17.27,17.1,17.17,209600.0,11.098,11.2018,11.0915,11.1369,209600.0
2009-05-18 13:00:00,17.18,17.19,17.08,17.1,273600.0,11.1434,11.1499,11.0786,11.0915,273600.0
2009-05-18 13:30:00,17.1,17.13,17.04,17.09,184900.0,11.0915,11.111,11.0526,11.0851,184900.0
2009-05-18 14:00:00,17.1,17.2,17.1,17.14,227800.0,11.0915,11.1564,11.0915,11.1175,227800.0
2009-05-18 14:30:00,17.14,17.27,17.13,17.26,290100.0,11.1175,11.2018,11.111,11.1953,290100.0
2009-05-18 15:00:00,17.25,17.29,17.18,17.21,501900.0,11.1888,11.2148,11.1434,11.1629,501900.0
2009-05-18 15:30:00,17.21,17.61,17.19,17.51,1687000.0,11.1629,11.4223,11.1499,11.3575,1687000.0
2009-05-19 09:30:00,17.33,17.48,17.08,17.28,349600.0,11.2407,11.338,11.0786,11.2083,349600.0
2009-05-19 10:00:00,17.27,17.47,17.25,17.4,561000.0,11.2018,11.3315,11.1888,11.2861,561000.0
2009-05-19 10:30:00,17.4,17.59,17.36,17.5,538600.0,11.2861,11.4094,11.2602,11.351,538600.0
2009-05-19 11:00:00,17.5,17.51,17.23,17.31,412700.0,11.351,11.3575,11.1759,11.2278,412700.0
2009-05-19 11:30:00,17.32,17.44,17.3,17.3,278800.0,11.2342,11.3121,11.2213,11.2213,278800.0
2009-05-19 12:00:00,17.31,17.42,17.25,17.4,270300.0,11.2278,11.2991,11.1888,11.2861,270300.0
2009-05-19 12:30:00,17.39,17.4,17.12,17.12,292500.0,11.2796,11.2861,11.1045,11.1045,292500.0
2009-05-19 13:00:00,17.12,17.37,17.11,17.29,350900.0,11.1045,11.2667,11.098,11.2148,350900.0
2009-05-19 13:30:00,17.29,17.37,17.22,17.33,389500.0,11.2148,11.2667,11.1694,11.2407,389500.0
2009-05-19 14:00:00,17.34,17.37,17.21,17.36,267000.0,11.2472,11.2667,11.1629,11.2602,267000.0
2009-05-19 14:30:00,17.36,17.5,17.33,17.48,314200.0,11.2602,11.351,11.2407,11.338,314200.0
2009-05-19 15:00:00,17.49,17.55,17.36,17.41,460600.0,11.3445,11.3834,11.2602,11.2926,460600.0
2009-05-19 15:30:00,17.41,17.41,17.03,17.11,1120300.0,11.2926,11.2926,11.0461,11.098,1120300.0
2009-05-20 09:30:00,17.46,17.77,17.4,17.7,282700.0,11.325,11.5261,11.2861,11.4807,282700.0
2009-05-20 10:00:00,17.7,17.77,17.63,17.67,330700.0,11.4807,11.5261,11.4353,11.4613,330700.0
2009-05-20 10:30:00,17.67,17.71,17.31,17.32,328400.0,11.4613,11.4872,11.2278,11.2342,328400.0
2009-05-20 11:00:00,17.31,17.37,17.0,17.1,464100.0,11.2278,11.2667,11.0267,11.0915,464100.0
2009-05-20 11:30:00,17.1,17.25,16.89,16.92,596000.0,11.0915,11.1888,10.9553,10.9748,596000.0
2009-05-20 12:00:00,16.92,17.0,16.87,16.95,354400.0,10.9748,11.0267,10.9424,10.9942,354400.0
2009-05-20 12:30:00,16.96,16.98,16.74,16.8,290500.0,11.0007,11.0137,10.858,10.897,290500.0
2009-05-20 13:00:00,16.8,16.93,16.77,16.92,281400.0,10.897,10.9813,10.8775,10.9748,281400.0
2009-05-20 13:30:00,16.92,17.1,16.87,17.0,362800.0,10.9748,11.0915,10.9424,11.0267,362800.0
2009-05-20 14:00:00,17.0,17.0,16.8,16.94,379900.0,11.0267,11.0267,10.897,10.9878,379900.0
2009-05-20 14:30:00,16.95,16.99,16.83,16.95,402100.0,10.9942,11.0202,10.9164,10.9942,402100.0
2009-05-20 15:00:00,16.94,16.96,16.64,16.68,478000.0,10.9878,11.0007,10.7932,10.8191,478000.0
2009-05-20 15:30:00,16.68,16.8,16.58,16.65,868100.0,10.8191,10.897,10.7543,10.7997,868100.0
2009-05-21 09:30:00,16.25,16.57,16.05,16.41,380400.0,10.5402,10.7478,10.4105,10.644,380400.0
2009-05-21 10:00:00,16.41,16.76,16.37,16.44,457400.0,10.644,10.871,10.618,10.6634,457400.0
2009-05-21 10:30:00,16.43,16.48,16.22,16.22,274200.0,10.657,10.6894,10.5208,10.5208,274200.0
2009-05-21 11:00:00,16.22,16.39,16.22,16.34,227900.0,10.5208,10.631,10.5208,10.5986,227900.0
2009-05-21 11:30:00,16.33,16.61,16.32,16.6,254200.0,10.5921,10.7737,10.5856,10.7672,254200.0
2009-05-21 12:00:00,16.61,16.66,16.48,16.53,203000.0,10.7737,10.8061,10.6894,10.7218,203000.0
2009-05-21 12:30:00,16.53,16.67,16.48,16.56,198600.0,10.7218,10.8126,10.6894,10.7413,198600.0
2009-05-21 13:00:00,16.56,16.64,16.32,16.38,209200.0,10.7413,10.7932,10.5856,10.6245,209200.0
2009-05-21 13:30:00,16.38,16.46,16.3,16.38,239600.0,10.6245,10.6764,10.5726,10.6245,239600.0
2009-05-21 14:00:00,16.37,16.42,16.18,16.25,296200.0,10.618,10.6505,10.4948,10.5402,296200.0
2009-05-21 14:30:00,16.25,16.36,16.18,16.35,324700.0,10.5402,10.6116,10.4948,10.6051,324700.0
2009-05-21 15:00:00,16.36,16.42,16.26,16.33,308600.0,10.6116,10.6505,10.5467,10.5921,308600.0
2009-05-21 15:30:00,16.34,16.58,16.33,16.56,724000.0,10.5986,10.7543,10.5921,10.7413,724000.0
2009-05-22 09:30:00,16.64,16.77,16.45,16.49,299600.0,10.7932,10.8775,10.6699,10.6959,299600.0
2009-05-22 10:00:00,16.51,16.81,16.42,16.77,344400.0,10.7089,10.9034,10.6505,10.8775,344400.0
2009-05-22 10:30:00,16.76,16.88,16.73,16.8,240300.0,10.871,10.9488,10.8516,10.897,240300.0
2009-05-22 11:00:00,16.79,16.8,16.57,16.6,148300.0,10.8905,10.897,10.7478,10.7672,148300.0
2009-05-22 11:30:00,16.6,16.65,16.56,16.61,122000.0,10.7672,10.7997,10.7413,10.7737,122000.0
2009-05-22 12:00:00,16.61,16.75,16.61,16.7,145800.0,10.7737,10.8645,10.7737,10.8321,145800.0
2009-05-22 12:30:00,16.69,16.74,16.64,16.73,128500.0,10.8256,10.858,10.7932,10.8516,128500.0
2009-05-22 13:00:00,16.74,16.82,16.71,16.79,130900.0,10.858,10.9099,10.8386,10.8905,130900.0
2009-05-22 13:30:00,16.79,16.85,16.68,16.85,179600.0,10.8905,10.9294,10.8191,10.9294,179600.0
2009-05-22 14:00:00,16.85,16.88,16.75,16.78,168300.0,10.9294,10.9488,10.8645,10.884,168300.0
2009-05-22 14:30:00,16.77,16.83,16.75,16.8,154100.0,10.8775,10.9164,10.8645,10.897,154100.0
2009-05-22 15:00:00,16.8,16.85,16.69,16.74,267100.0,10.897,10.9294,10.8256,10.858,267100.0
2009-05-22 15:30:00,16.73,16.85,16.52,16.57,608500.0,10.8516,10.9294,10.7153,10.7478,608500.0
2009-05-26 09:30:00,16.43,16.63,16.28,16.59,514000.0,10.657,10.7867,10.5597,10.7607,514000.0
2009-05-26 10:00:00,16.61,17.08,16.61,16.94,490700.0,10.7737,11.0786,10.7737,10.9878,490700.0
2009-05-26 10:30:00,16.95,17.16,16.94,17.11,231500.0,10.9942,11.1305,10.9878,11.098,231500.0
2009-05-26 11:00:00,17.11,17.19,17.06,17.19,209900.0,11.098,11.1499,11.0656,11.1499,209900.0
2009-05-26 11:30:00,17.17,17.24,17.1,17.11,279400.0,11.1369,11.1824,11.0915,11.098,279400.0
2009-05-26 12:00:00,17.11,17.22,17.06,17.21,183200.0,11.098,11.1694,11.0656,11.1629,183200.0
2009-05-26 12:30:00,17.21,17.3,17.11,17.28,154200.0,11.1629,11.2213,11.098,11.2083,154200.0
2009-05-26 13:00:00,17.28,17.36,17.26,17.3,227300.0,11.2083,11.2602,11.1953,11.2213,227300.0
2009-05-26 13:30:00,17.29,17.35,17.23,17.33,168700.0,11.2148,11.2537,11.1759,11.2407,168700.0
2009-05-26 14:00:00,17.34,17.42,17.3,17.34,251100.0,11.2472,11.2991,11.2213,11.2472,251100.0
2009-05-26 14:30:00,17.35,17.42,17.15,17.16,297600.0,11.2537,11.2991,11.124,11.1305,297600.0
2009-05-26 15:00:00,17.16,17.29,17.15,17.28,400100.0,11.1305,11.2148,11.124,11.2083,400100.0
2009-05-26 15:30:00,17.28,17.51,17.26,17.49,1081800.0,11.2083,11.3575,11.1953,11.3445,1081800.0
2009-05-27 09:30:00,17.43,17.51,17.2,17.28,227600.0,11.3056,11.3575,11.1564,11.2083,227600.0
2009-05-27 10:00:00,17.28,17.41,17.16,17.34,292900.0,11.2083,11.2926,11.1305,11.2472,292900.0
2009-05-27 10:30:00,17.35,17.35,17.11,17.16,310100.0,11.2537,11.2537,11.098,11.1305,310100.0
2009-05-27 11:00:00,17.16,17.22,17.07,17.17,240600.0,11.1305,11.1694,11.0721,11.1369,240600.0
2009-05-27 11:30:00,17.17,17.25,17.14,17.2,271000.0,11.1369,11.1888,11.1175,11.1564,271000.0
2009-05-27 12:00:00,17.2,17.22,17.15,17.17,213400.0,11.1564,11.1694,11.124,11.1369,213400.0
2009-05-27 12:30:00,17.18,17.18,16.94,17.01,193700.0,11.1434,11.1434,10.9878,11.0332,193700.0
2009-05-27 13:00:00,17.02,17.09,17.01,17.07,141300.0,11.0397,11.0851,11.0332,11.0721,141300.0
2009-05-27 13:30:00,17.08,17.08,16.74,16.78,400500.0,11.0786,11.0786,10.858,10.884,400500.0
2009-05-27 14:00:00,16.77,16.78,16.5,16.56,332100.0,10.8775,10.884,10.7024,10.7413,332100.0
2009-05-27 14:30:00,16.55,16.71,16.52,16.63,416900.0,10.7348,10.8386,10.7153,10.7867,416900.0
2009-05-27 15:00:00,16.63,16.64,16.29,16.34,587200.0,10.7867,10.7932,10.5662,10.5986,587200.0
2009-05-27 15:30:00,16.34,16.45,16.18,16.23,1219200.0,10.5986,10.6699,10.4948,10.5272,1219200.0
2009-05-28 09:30:00,16.65,16.81,16.47,16.76,281300.0,10.7997,10.9034,10.6829,10.871,281300.0
2009-05-28 10:00:00,16.76,16.77,16.29,16.36,364100.0,10.871,10.8775,10.5662,10.6116,364100.0
2009-05-28 10:30:00,16.37,16.6,16.35,16.6,235800.0,10.618,10.7672,10.6051,10.7672,235800.0
2009-05-28 11:00:00,16.6,16.69,16.55,16.62,216800.0,10.7672,10.8256,10.7348,10.7802,216800.0
2009-05-28 11:30:00,16.62,16.76,16.61,16.71,150300.0,10.7802,10.871,10.7737,10.8386,150300.0
2009-05-28 12:00:00,16.71,16.74,16.49,16.49,206400.0,10.8386,10.858,10.6959,10.6959,206400.0
2009-05-28 12:30:00,16.49,16.54,16.38,16.45,159900.0,10.6959,10.7283,10.6245,10.6699,159900.0
2009-05-28 13:00:00,16.45,16.66,16.43,16.57,546000.0,10.6699,10.8061,10.657,10.7478,546000.0
2009-05-28 13:30:00,16.57,16.71,16.46,16.5,408000.0,10.7478,10.8386,10.6764,10.7024,408000.0
2009-05-28 14:00:00,16.5,16.81,16.49,16.73,285900.0,10.7024,10.9034,10.6959,10.8516,285900.0
2009-05-28 14:30:00,16.73,16.81,16.68,16.74,211900.0,10.8516,10.9034,10.8191,10.858,211900.0
2009-05-28 15:00:00,16.74,16.78,16.6,16.73,390000.0,10.858,10.884,10.7672,10.8516,390000.0
2009-05-28 15:30:00,16.72,16.92,16.68,16.85,944500.0,10.8451,10.9748,10.8191,10.9294,944500.0
2009-05-29 09:30:00,16.84,16.94,16.51,16.54,290300.0,10.9229,10.9878,10.7089,10.7283,290300.0
2009-05-29 10:00:00,16.54,16.59,16.36,16.47,397300.0,10.7283,10.7607,10.6116,10.6829,397300.0
2009-05-29 10:30:00,16.48,16.64,16.44,16.57,436500.0,10.6894,10.7932,10.6634,10.7478,436500.0
2009-05-29 11:00:00,16.57,16.57,16.41,16.42,201600.0,10.7478,10.7478,10.644,10.6505,201600.0
2009-05-29 11:30:00,16.43,16.52,16.37,16.4,170200.0,10.657,10.7153,10.618,10.6375,170200.0
2009-05-29 12:00:00,16.39,16.66,16.39,16.65,148300.0,10.631,10.8061,10.631,10.7997,148300.0
2009-05-29 12:30:00,16.65,16.68,16.58,16.65,138400.0,10.7997,10.8191,10.7543,10.7997,138400.0
2009-05-29 13:00:00,16.66,16.73,16.64,16.72,102000.0,10.8061,10.8516,10.7932,10.8451,102000.0
2009-05-29 13:30:00,16.72,16.8,16.71,16.74,176900.0,10.8451,10.897,10.8386,10.858,176900.0
2009-05-29 14:00:00,16.75,16.8,16.68,16.71,114100.0,10.8645,10.897,10.8191,10.8386,114100.0
2009-05-29 14:30:00,16.71,16.71,16.58,16.63,322200.0,10.8386,10.8386,10.7543,10.7867,322200.0
2009-05-29 15:00:00,16.63,16.84,16.62,16.81,412800.0,10.7867,10.9229,10.7802,10.9034,412800.0
2009-05-29 15:30:00,16.83,17.16,16.72,17.13,1141800.0,10.9164,11.1305,10.8451,11.111,1141800.0
2009-06-01 09:30:00,17.31,17.5,17.07,17.35,279500.0,11.2278,11.351,11.0721,11.2537,279500.0
2009-06-01 10:00:00,17.35,17.56,17.33,17.52,484900.0,11.2537,11.3899,11.2407,11.364,484900.0
2009-06-01 10:30:00,17.52,17.56,17.35,17.36,356000.0,11.364,11.3899,11.2537,11.2602,356000.0
2009-06-01 11:00:00,17.36,17.42,17.28,17.35,201500.0,11.2602,11.2991,11.2083,11.2537,201500.0
2009-06-01 11:30:00,17.35,17.4,17.25,17.29,162700.0,11.2537,11.2861,11.1888,11.2148,162700.0
2009-06-01 12:00:00,17.28,17.35,17.27,17.33,126300.0,11.2083,11.2537,11.2018,11.2407,126300.0
2009-06-01 12:30:00,17.33,17.37,17.24,17.27,157200.0,11.2407,11.2667,11.1824,11.2018,157200.0
2009-06-01 13:00:00,17.26,17.28,17.24,17.27,113100.0,11.1953,11.2083,11.1824,11.2018,113100.0
2009-06-01 13:30:00,17.26,17.41,17.26,17.37,169100.0,11.1953,11.2926,11.1953,11.2667,169100.0
2009-06-01 14:00:00,17.37,17.49,17.37,17.38,326300.0,11.2667,11.3445,11.2667,11.2732,326300.0
2009-06-01 14:30:00,17.37,17.38,17.04,17.13,480100.0,11.2667,11.2732,11.0526,11.111,480100.0
2009-06-01 15:00:00,17.13,17.18,16.99,17.18,344600.0,11.111,11.1434,11.0202,11.1434,344600.0
2009-06-01 15:30:00,17.18,17.41,17.13,17.21,1173900.0,11.1434,11.2926,11.111,11.1629,1173900.0
2009-06-02 09:30:00,17.3,17.67,17.06,17.46,427200.0,11.2213,11.4613,11.0656,11.325,427200.0
2009-06-02 10:00:00,17.48,17.66,17.44,17.57,557400.0,11.338,11.4548,11.3121,11.3964,557400.0
2009-06-02 10:30:00,17.57,17.66,17.48,17.51,297800.0,11.3964,11.4548,11.338,11.3575,297800.0
2009-06-02 11:00:00,17.52,17.52,17.34,17.34,307100.0,11.364,11.364,11.2472,11.2472,307100.0
2009-06-02 11:30:00,17.34,17.57,17.32,17.51,216300.0,11.2472,11.3964,11.2342,11.3575,216300.0
2009-06-02 12:00:00,17.51,17.58,17.41,17.42,240800.0,11.3575,11.4029,11.2926,11.2991,240800.0
2009-06-02 12:30:00,17.43,17.53,17.41,17.49,103400.0,11.3056,11.3705,11.2926,11.3445,103400.0
2009-06-02 13:00:00,17.49,17.67,17.45,17.66,245300.0,11.3445,11.4613,11.3186,11.4548,245300.0
2009-06-02 13:30:00,17.66,17.76,17.65,17.72,259800.0,11.4548,11.5196,11.4483,11.4937,259800.0
2009-06-02 14:00:00,17.73,17.79,17.67,17.74,314400.0,11.5002,11.5391,11.4613,11.5067,314400.0
2009-06-02 14:30:00,17.74,17.8,17.66,17.78,270900.0,11.5067,11.5456,11.4548,11.5326,270900.0
2009-06-02 15:00:00,17.78,17.88,17.69,17.73,450000.0,11.5326,11.5975,11.4742,11.5002,450000.0
2009-06-02 15:30:00,17.73,17.83,17.59,17.6,860800.0,11.5002,11.565,11.4094,11.4159,860800.0
2009-06-03 09:30:00,17.39,17.39,16.97,17.17,321400.0,11.2796,11.2796,11.0072,11.1369,321400.0
2009-06-03 10:00:00,17.17,17.28,16.93,17.09,294100.0,11.1369,11.2083,10.9813,11.0851,294100.0
2009-06-03 10:30:00,17.09,17.2,17.05,17.19,146800.0,11.0851,11.1564,11.0591,11.1499,146800.0
2009-06-03 11:00:00,17.2,17.2,16.97,17.02,164000.0,11.1564,11.1564,11.0072,11.0397,164000.0
2009-06-03 11:30:00,17.03,17.05,16.95,16.99,196400.0,11.0461,11.0591,10.9942,11.0202,196400.0
2009-06-03 12:00:00,16.99,17.05,16.97,16.98,136800.0,11.0202,11.0591,11.0072,11.0137,136800.0
2009-06-03 12:30:00,16.99,17.01,16.89,16.89,113500.0,11.0202,11.0332,10.9553,10.9553,113500.0
2009-06-03 13:00:00,16.9,16.94,16.86,16.88,138600.0,10.9618,10.9878,10.9359,10.9488,138600.0
2009-06-03 13:30:00,16.88,16.9,16.8,16.85,150500.0,10.9488,10.9618,10.897,10.9294,150500.0
2009-06-03 14:00:00,16.84,16.85,16.75,16.78,161500.0,10.9229,10.9294,10.8645,10.884,161500.0
2009-06-03 14:30:00,16.78,16.9,16.72,16.86,192400.0,10.884,10.9618,10.8451,10.9359,192400.0
2009-06-03 15:00:00,16.87,16.89,16.73,16.74,164300.0,10.9424,10.9553,10.8516,10.858,164300.0
2009-06-03 15:30:00,16.73,16.97,16.72,16.94,515100.0,10.8516,11.0072,10.8451,10.9878,515100.0
2009-06-04 09:30:00,17.09,17.37,17.06,17.11,207800.0,11.0851,11.2667,11.0656,11.098,207800.0
2009-06-04 10:00:00,17.11,17.17,17.03,17.08,213600.0,11.098,11.1369,11.0461,11.0786,213600.0
2009-06-04 10:30:00,17.08,17.42,17.07,17.39,164100.0,11.0786,11.2991,11.0721,11.2796,164100.0
2009-06-04 11:00:00,17.38,17.41,17.2,17.22,162400.0,11.2732,11.2926,11.1564,11.1694,162400.0
2009-06-04 11:30:00,17.22,17.3,17.17,17.17,107500.0,11.1694,11.2213,11.1369,11.1369,107500.0
2009-06-04 12:00:00,17.17,17.19,17.1,17.19,105700.0,11.1369,11.1499,11.0915,11.1499,105700.0
2009-06-04 12:30:00,17.19,17.25,17.17,17.25,66700.0,11.1499,11.1888,11.1369,11.1888,66700.0
2009-06-04 13:00:00,17.25,17.39,17.24,17.32,274400.0,11.1888,11.2796,11.1824,11.2342,274400.0
2009-06-04 13:30:00,17.32,17.44,17.28,17.36,150800.0,11.2342,11.3121,11.2083,11.2602,150800.0
2009-06-04 14:00:00,17.37,17.47,17.37,17.47,136100.0,11.2667,11.3315,11.2667,11.3315,136100.0
2009-06-04 14:30:00,17.46,17.47,17.31,17.38,181300.0,11.325,11.3315,11.2278,11.2732,181300.0
2009-06-04 15:00:00,17.38,17.38,17.24,17.3,239900.0,11.2732,11.2732,11.1824,11.2213,239900.0
2009-06-04 15:30:00,17.31,17.44,17.21,17.4,744500.0,11.2278,11.3121,11.1629,11.2861,744500.0
2009-06-05 09:30:00,17.7,17.8,17.25,17.32,360100.0,11.4807,11.5456,11.1888,11.2342,360100.0
2009-06-05 10:00:00,17.32,17.36,17.07,17.24,350800.0,11.2342,11.2602,11.0721,11.1824,350800.0
2009-06-05 10:30:00,17.24,17.33,17.16,17.32,268900.0,11.1824,11.2407,11.1305,11.2342,268900.0
2009-06-05 11:00:00,17.31,17.37,17.23,17.32,148200.0,11.2278,11.2667,11.1759,11.2342,148200.0
2009-06-05 11:30:00,17.33,17.37,17.24,17.35,175400.0,11.2407,11.2667,11.1824,11.2537,175400.0
2009-06-05 12:00:00,17.35,17.36,17.27,17.32,97500.0,11.2537,11.2602,11.2018,11.2342,97500.0
2009-06-05 12:30:00,17.32,17.34,17.25,17.31,113900.0,11.2342,11.2472,11.1888,11.2278,113900.0
2009-06-05 13:00:00,17.31,17.31,17.2,17.24,194400.0,11.2278,11.2278,11.1564,11.1824,194400.0
2009-06-05 13:30:00,17.24,17.27,17.15,17.21,126300.0,11.1824,11.2018,11.124,11.1629,126300.0
2009-06-05 14:00:00,17.21,17.23,17.01,17.09,273100.0,11.1629,11.1759,11.0332,11.0851,273100.0
2009-06-05 14:30:00,17.09,17.09,16.97,17.04,466100.0,11.0851,11.0851,11.0072,11.0526,466100.0
2009-06-05 15:00:00,17.04,17.12,16.99,17.07,370400.0,11.0526,11.1045,11.0202,11.0721,370400.0
2009-06-05 15:30:00,17.08,17.26,17.07,17.2,770200.0,11.0786,11.1953,11.0721,11.1564,770200.0
2009-06-08 09:30:00,16.99,17.12,16.76,16.91,200200.0,11.0202,11.1045,10.871,10.9683,200200.0
2009-06-08 10:00:00,16.91,17.01,16.87,16.93,280500.0,10.9683,11.0332,10.9424,10.9813,280500.0
2009-06-08 10:30:00,16.93,17.24,16.92,17.12,251800.0,10.9813,11.1824,10.9748,11.1045,251800.0
2009-06-08 11:00:00,17.11,17.17,17.06,17.11,158900.0,11.098,11.1369,11.0656,11.098,158900.0
2009-06-08 11:30:00,17.11,17.14,17.07,17.14,141100.0,11.098,11.1175,11.0721,11.1175,141100.0
2009-06-08 12:00:00,17.14,17.2,17.0,17.09,171200.0,11.1175,11.1564,11.0267,11.0851,171200.0
2009-06-08 12:30:00,17.08,17.11,17.02,17.06,122300.0,11.0786,11.098,11.0397,11.0656,122300.0
2009-06-08 13:00:00,17.06,17.15,17.05,17.07,130400.0,11.0656,11.124,11.0591,11.0721,130400.0
2009-06-08 13:30:00,17.08,17.13,17.01,17.08,96800.0,11.0786,11.111,11.0332,11.0786,96800.0
2009-06-08 14:00:00,17.08,17.09,17.02,17.07,120500.0,11.0786,11.0851,11.0397,11.0721,120500.0
2009-06-08 14:30:00,17.07,17.17,17.07,17.14,159900.0,11.0721,11.1369,11.0721,11.1175,159900.0
2009-06-08 15:00:00,17.14,17.36,17.12,17.28,362500.0,11.1175,11.2602,11.1045,11.2083,362500.0
2009-06-08 15:30:00,17.28,17.46,17.25,17.27,616400.0,11.2083,11.325,11.1888,11.2018,616400.0
2009-06-09 09:30:00,17.37,17.37,16.95,17.01,241700.0,11.2667,11.2667,10.9942,11.0332,241700.0
2009-06-09 10:00:00,17.01,17.15,16.96,17.0,265700.0,11.0332,11.124,11.0007,11.0267,265700.0
2009-06-09 10:30:00,17.0,17.03,16.86,16.87,174200.0,11.0267,11.0461,10.9359,10.9424,174200.0
2009-06-09 11:00:00,16.87,16.94,16.8,16.93,157600.0,10.9424,10.9878,10.897,10.9813,157600.0
2009-06-09 11:30:00,16.93,16.96,16.87,16.87,126800.0,10.9813,11.0007,10.9424,10.9424,126800.0
2009-06-09 12:00:00,16.87,16.97,16.86,16.97,117100.0,10.9424,11.0072,10.9359,11.0072,117100.0
2009-06-09 12:30:00,16.97,16.98,16.85,16.91,92700.0,11.0072,11.0137,10.9294,10.9683,92700.0
2009-06-09 13:00:00,16.91,16.96,16.81,16.85,173100.0,10.9683,11.0007,10.9034,10.9294,173100.0
2009-06-09 13:30:00,16.85,16.86,16.78,16.83,150900.0,10.9294,10.9359,10.884,10.9164,150900.0
2009-06-09 14:00:00,16.82,16.88,16.81,16.87,169000.0,10.9099,10.9488,10.9034,10.9424,169000.0
2009-06-09 14:30:00,16.88,16.96,16.82,16.89,169900.0,10.9488,11.0007,10.9099,10.9553,169900.0
2009-06-09 15:00:00,16.9,16.95,16.82,16.91,204300.0,10.9618,10.9942,10.9099,10.9683,204300.0
2009-06-09 15:30:00,16.9,17.02,16.86,16.93,512000.0,10.9618,11.0397,10.9359,10.9813,512000.0
2009-06-10 09:30:00,17.06,17.06,16.75,16.82,239000.0,11.0656,11.0656,10.8645,10.9099,239000.0
2009-06-10 10:00:00,16.82,16.82,16.67,16.8,232500.0,10.9099,10.9099,10.8126,10.897,232500.0
2009-06-10 10:30:00,16.79,16.85,16.76,16.79,163600.0,10.8905,10.9294,10.871,10.8905,163600.0
2009-06-10 11:00:00,16.8,16.81,16.73,16.79,153100.0,10.897,10.9034,10.8516,10.8905,153100.0
2009-06-10 11:30:00,16.79,16.81,16.76,16.78,62100.0,10.8905,10.9034,10.871,10.884,62100.0
2009-06-10 12:00:00,16.77,16.8,16.61,16.71,149400.0,10.8775,10.897,10.7737,10.8386,149400.0
2009-06-10 12:30:00,16.72,16.74,16.69,16.73,68400.0,10.8451,10.858,10.8256,10.8516,68400.0
2009-06-10 13:00:00,16.73,16.74,16.52,16.57,391300.0,10.8516,10.858,10.7153,10.7478,391300.0
2009-06-10 13:30:00,16.56,16.75,16.49,16.75,402600.0,10.7413,10.8645,10.6959,10.8645,402600.0
2009-06-10 14:00:00,16.75,16.82,16.66,16.73,433600.0,10.8645,10.9099,10.8061,10.8516,433600.0
2009-06-10 14:30:00,16.73,16.8,16.68,16.75,156700.0,10.8516,10.897,10.8191,10.8645,156700.0
2009-06-10 15:00:00,16.76,16.76,16.64,16.65,218300.0,10.871,10.871,10.7932,10.7997,218300.0
2009-06-10 15:30:00,16.65,16.85,16.64,16.8,515100.0,10.7997,10.9294,10.7932,10.897,515100.0
2009-06-11 09:30:00,16.75,17.05,16.62,16.91,183400.0,10.8645,11.0591,10.7802,10.9683,183400.0
2009-06-11 10:00:00,16.93,17.01,16.81,16.83,222100.0,10.9813,11.0332,10.9034,10.9164,222100.0
2009-06-11 10:30:00,16.83,16.9,16.77,16.79,110200.0,10.9164,10.9618,10.8775,10.8905,110200.0
2009-06-11 11:00:00,16.78,16.97,16.75,16.97,108200.0,10.884,11.0072,10.8645,11.0072,108200.0
2009-06-11 11:30:00,16.96,17.06,16.96,17.0,161800.0,11.0007,11.0656,11.0007,11.0267,161800.0
2009-06-11 12:00:00,16.98,17.05,16.91,17.02,153000.0,11.0137,11.0591,10.9683,11.0397,153000.0
2009-06-11 12:30:00,17.02,17.04,16.94,16.96,172500.0,11.0397,11.0526,10.9878,11.0007,172500.0
2009-06-11 13:00:00,16.97,17.09,16.9,17.09,188600.0,11.0072,11.0851,10.9618,11.0851,188600.0
2009-06-11 13:30:00,17.09,17.17,17.04,17.17,200700.0,11.0851,11.1369,11.0526,11.1369,200700.0
2009-06-11 14:00:00,17.17,17.19,17.08,17.18,192500.0,11.1369,11.1499,11.0786,11.1434,192500.0
2009-06-11 14:30:00,17.19,17.2,17.02,17.1,213300.0,11.1499,11.1564,11.0397,11.0915,213300.0
2009-06-11 15:00:00,17.1,17.16,16.99,16.99,194200.0,11.0915,11.1305,11.0202,11.0202,194200.0
2009-06-11 15:30:00,16.99,17.09,16.94,16.97,647900.0,11.0202,11.0851,10.9878,11.0072,647900.0
2009-06-12 09:30:00,16.96,16.96,16.59,16.65,247600.0,11.0007,11.0007,10.7607,10.7997,247600.0
2009-06-12 10:00:00,16.64,16.76,16.57,16.71,170900.0,10.7932,10.871,10.7478,10.8386,170900.0
2009-06-12 10:30:00,16.7,16.78,16.69,16.71,115200.0,10.8321,10.884,10.8256,10.8386,115200.0
2009-06-12 11:00:00,16.71,16.76,16.68,16.75,89800.0,10.8386,10.871,10.8191,10.8645,89800.0
2009-06-12 11:30:00,16.75,16.79,16.65,16.65,118800.0,10.8645,10.8905,10.7997,10.7997,118800.0
2009-06-12 12:00:00,16.64,16.66,16.54,16.55,78300.0,10.7932,10.8061,10.7283,10.7348,78300.0
2009-06-12 12:30:00,16.55,16.56,16.47,16.53,168900.0,10.7348,10.7413,10.6829,10.7218,168900.0
2009-06-12 13:00:00,16.54,16.61,16.47,16.61,232600.0,10.7283,10.7737,10.6829,10.7737,232600.0
2009-06-12 13:30:00,16.61,16.75,16.59,16.74,236300.0,10.7737,10.8645,10.7607,10.858,236300.0
2009-06-12 14:00:00,16.74,16.75,16.66,16.7,127700.0,10.858,10.8645,10.8061,10.8321,127700.0
2009-06-12 14:30:00,16.71,16.84,16.7,16.76,141300.0,10.8386,10.9229,10.8321,10.871,141300.0
2009-06-12 15:00:00,16.77,16.82,16.73,16.78,166600.0,10.8775,10.9099,10.8516,10.884,166600.0
2009-06-12 15:30:00,16.78,16.86,16.7,16.84,425400.0,10.884,10.9359,10.8321,10.9229,425400.0
2009-06-15 09:30:00,16.66,16.66,16.47,16.62,158500.0,10.8061,10.8061,10.6829,10.7802,158500.0
2009-06-15 10:00:00,16.62,16.65,16.48,16.57,215300.0,10.7802,10.7997,10.6894,10.7478,215300.0
2009-06-15 10:30:00,16.57,16.69,16.49,16.64,300100.0,10.7478,10.8256,10.6959,10.7932,300100.0
2009-06-15 11:00:00,16.65,16.68,16.53,16.6,169600.0,10.7997,10.8191,10.7218,10.7672,169600.0
2009-06-15 11:30:00,16.59,16.63,16.53,16.55,143500.0,10.7607,10.7867,10.7218,10.7348,143500.0
2009-06-15 12:00:00,16.55,16.58,16.49,16.52,106500.0,10.7348,10.7543,10.6959,10.7153,106500.0
2009-06-15 12:30:00,16.52,16.68,16.51,16.68,140900.0,10.7153,10.8191,10.7089,10.8191,140900.0
2009-06-15 13:00:00,16.67,16.69,16.56,16.58,194500.0,10.8126,10.8256,10.7413,10.7543,194500.0
2009-06-15 13:30:00,16.57,16.65,16.54,16.64,274400.0,10.7478,10.7997,10.7283,10.7932,274400.0
2009-06-15 14:00:00,16.63,16.72,16.63,16.71,190500.0,10.7867,10.8451,10.7867,10.8386,190500.0
2009-06-15 14:30:00,16.71,16.72,16.6,16.69,320900.0,10.8386,10.8451,10.7672,10.8256,320900.0
2009-06-15 15:00:00,16.7,16.74,16.62,16.65,384700.0,10.8321,10.858,10.7802,10.7997,384700.0
2009-06-15 15:30:00,16.64,16.71,16.61,16.65,752800.0,10.7932,10.8386,10.7737,10.7997,752800.0
2009-06-16 09:30:00,16.77,16.87,16.52,16.52,128200.0,10.8775,10.9424,10.7153,10.7153,128200.0
2009-06-16 10:00:00,16.52,16.58,16.42,16.48,174700.0,10.7153,10.7543,10.6505,10.6894,174700.0
2009-06-16 10:30:00,16.48,16.57,16.47,16.47,93300.0,10.6894,10.7478,10.6829,10.6829,93300.0
2009-06-16 11:00:00,16.47,16.59,16.47,16.51,103300.0,10.6829,10.7607,10.6829,10.7089,103300.0
2009-06-16 11:30:00,16.51,16.53,16.38,16.38,123100.0,10.7089,10.7218,10.6245,10.6245,123100.0
2009-06-16 12:00:00,16.39,16.4,16.33,16.38,180900.0,10.631,10.6375,10.5921,10.6245,180900.0
2009-06-16 12:30:00,16.38,16.39,16.11,16.18,243800.0,10.6245,10.631,10.4494,10.4948,243800.0
2009-06-16 13:00:00,16.18,16.18,16.07,16.12,210300.0,10.4948,10.4948,10.4235,10.4559,210300.0
2009-06-16 13:30:00,16.13,16.2,16.11,16.2,192400.0,10.4624,10.5078,10.4494,10.5078,192400.0
2009-06-16 14:00:00,16.19,16.19,16.03,16.07,173700.0,10.5013,10.5013,10.3975,10.4235,173700.0
2009-06-16 14:30:00,16.06,16.16,16.02,16.09,186500.0,10.417,10.4818,10.391,10.4364,186500.0
2009-06-16 15:00:00,16.09,16.18,15.99,16.0,305500.0,10.4364,10.4948,10.3716,10.3781,305500.0
2009-06-16 15:30:00,16.01,16.1,15.96,15.97,721500.0,10.3845,10.4429,10.3521,10.3586,721500.0
2009-06-17 09:30:00,15.94,16.11,15.48,15.49,592300.0,10.3391,10.4494,10.0408,10.0473,592300.0
2009-06-17 10:00:00,15.48,15.67,15.41,15.51,512400.0,10.0408,10.164,9.9954,10.0602,512400.0
2009-06-17 10:30:00,15.51,15.52,15.31,15.47,370200.0,10.0602,10.0667,9.9305,10.0343,370200.0
2009-06-17 11:00:00,15.47,15.74,15.46,15.63,333500.0,10.0343,10.2094,10.0278,10.1381,333500.0
2009-06-17 11:30:00,15.63,15.63,15.37,15.49,283600.0,10.1381,10.1381,9.9694,10.0473,283600.0
2009-06-17 12:00:00,15.5,15.69,15.5,15.63,274800.0,10.0537,10.177,10.0537,10.1381,274800.0
2009-06-17 12:30:00,15.63,15.66,15.53,15.58,225900.0,10.1381,10.1575,10.0732,10.1056,225900.0
2009-06-17 13:00:00,15.57,15.78,15.53,15.78,222800.0,10.0991,10.2354,10.0732,10.2354,222800.0
2009-06-17 13:30:00,15.78,15.81,15.74,15.74,197900.0,10.2354,10.2548,10.2094,10.2094,197900.0
2009-06-17 14:00:00,15.74,15.77,15.68,15.77,159900.0,10.2094,10.2289,10.1705,10.2289,159900.0
2009-06-17 14:30:00,15.77,15.77,15.59,15.62,254700.0,10.2289,10.2289,10.1121,10.1316,254700.0
2009-06-17 15:00:00,15.61,15.69,15.53,15.53,299700.0,10.1251,10.177,10.0732,10.0732,299700.0
2009-06-17 15:30:00,15.53,15.62,15.47,15.53,585500.0,10.0732,10.1316,10.0343,10.0732,585500.0
2009-06-18 09:30:00,15.61,15.9,15.49,15.9,422100.0,10.1251,10.3132,10.0473,10.3132,422100.0
2009-06-18 10:00:00,15.9,16.0,15.76,15.77,401400.0,10.3132,10.3781,10.2224,10.2289,401400.0
2009-06-18 10:30:00,15.78,15.79,15.67,15.77,222600.0,10.2354,10.2418,10.164,10.2289,222600.0
2009-06-18 11:00:00,15.78,15.96,15.78,15.84,215500.0,10.2354,10.3521,10.2354,10.2743,215500.0
2009-06-18 11:30:00,15.84,15.85,15.68,15.77,109500.0,10.2743,10.2808,10.1705,10.2289,109500.0
2009-06-18 12:00:00,15.77,15.85,15.71,15.85,183800.0,10.2289,10.2808,10.1899,10.2808,183800.0
2009-06-18 12:30:00,15.84,15.93,15.82,15.87,189600.0,10.2743,10.3326,10.2613,10.2937,189600.0
2009-06-18 13:00:00,15.86,15.89,15.73,15.78,220200.0,10.2872,10.3067,10.2029,10.2354,220200.0
2009-06-18 13:30:00,15.78,15.79,15.66,15.66,186700.0,10.2354,10.2418,10.1575,10.1575,186700.0
2009-06-18 14:00:00,15.65,15.7,15.61,15.68,194800.0,10.151,10.1835,10.1251,10.1705,194800.0
2009-06-18 14:30:00,15.69,15.73,15.65,15.68,172300.0,10.177,10.2029,10.151,10.1705,172300.0
2009-06-18 15:00:00,15.69,15.8,15.68,15.75,218800.0,10.177,10.2483,10.1705,10.2159,218800.0
2009-06-18 15:30:00,15.76,15.83,15.61,15.76,615400.0,10.2224,10.2678,10.1251,10.2224,615400.0
2009-06-19 09:30:00,15.98,16.12,15.92,15.96,922200.0,10.3651,10.4559,10.3262,10.3521,922200.0
2009-06-19 10:00:00,15.96,16.05,15.89,16.0,188800.0,10.3521,10.4105,10.3067,10.3781,188800.0
2009-06-19 10:30:00,16.0,16.21,16.0,16.2,177200.0,10.3781,10.5143,10.3781,10.5078,177200.0
2009-06-19 11:00:00,16.21,16.23,16.11,16.14,150600.0,10.5143,10.5272,10.4494,10.4689,150600.0
2009-06-19 11:30:00,16.14,16.16,16.11,16.16,99700.0,10.4689,10.4818,10.4494,10.4818,99700.0
2009-06-19 12:00:00,16.16,16.18,16.09,16.13,116100.0,10.4818,10.4948,10.4364,10.4624,116100.0
2009-06-19 12:30:00,16.13,16.22,16.09,16.15,93900.0,10.4624,10.5208,10.4364,10.4753,93900.0
2009-06-19 13:00:00,16.16,16.22,16.15,16.19,91100.0,10.4818,10.5208,10.4753,10.5013,91100.0
2009-06-19 13:30:00,16.18,16.24,16.11,16.11,125700.0,10.4948,10.5337,10.4494,10.4494,125700.0
2009-06-19 14:00:00,16.11,16.12,15.89,15.97,240300.0,10.4494,10.4559,10.3067,10.3586,240300.0
2009-06-19 14:30:00,15.97,16.04,15.94,16.04,151400.0,10.3586,10.404,10.3391,10.404,151400.0
2009-06-19 15:00:00,16.03,16.16,16.01,16.15,311700.0,10.3975,10.4818,10.3845,10.4753,311700.0
2009-06-19 15:30:00,16.15,16.19,16.04,16.09,619300.0,10.4753,10.5013,10.404,10.4364,619300.0
2009-06-22 09:30:00,15.9,15.9,15.39,15.5,159800.0,10.3132,10.3132,9.9824,10.0537,159800.0
2009-06-22 10:00:00,15.5,15.5,15.4,15.45,227800.0,10.0537,10.0537,9.9889,10.0213,227800.0
2009-06-22 10:30:00,15.46,15.52,15.38,15.47,147400.0,10.0278,10.0667,9.9759,10.0343,147400.0
2009-06-22 11:00:00,15.47,15.58,15.43,15.54,114600.0,10.0343,10.1056,10.0083,10.0797,114600.0
2009-06-22 11:30:00,15.53,15.55,15.37,15.39,129300.0,10.0732,10.0862,9.9694,9.9824,129300.0
2009-06-22 12:00:00,15.39,15.46,15.37,15.43,57700.0,9.9824,10.0278,9.9694,10.0083,57700.0
2009-06-22 12:30:00,15.43,15.46,15.37,15.44,75000.0,10.0083,10.0278,9.9694,10.0148,75000.0
2009-06-22 13:00:00,15.43,15.47,15.31,15.34,158400.0,10.0083,10.0343,9.9305,9.95,158400.0
2009-06-22 13:30:00,15.34,15.42,15.33,15.39,144600.0,9.95,10.0018,9.9435,9.9824,144600.0
2009-06-22 14:00:00,15.39,15.4,15.31,15.31,139000.0,9.9824,9.9889,9.9305,9.9305,139000.0
2009-06-22 14:30:00,15.31,15.37,15.28,15.37,202400.0,9.9305,9.9694,9.911,9.9694,202400.0
2009-06-22 15:00:00,15.37,15.39,15.25,15.25,242700.0,9.9694,9.9824,9.8916,9.8916,242700.0
2009-06-22 15:30:00,15.25,15.36,15.09,15.12,1215400.0,9.8916,9.9629,9.7878,9.8073,1215400.0
2009-06-23 09:30:00,15.13,15.44,15.0,15.37,313700.0,9.8137,10.0148,9.7294,9.9694,313700.0
2009-06-23 10:00:00,15.36,15.37,15.06,15.11,261700.0,9.9629,9.9694,9.7683,9.8008,261700.0
2009-06-23 10:30:00,15.12,15.25,15.04,15.15,237100.0,9.8073,9.8916,9.7554,9.8267,237100.0
2009-06-23 11:00:00,15.14,15.17,15.02,15.16,127600.0,9.8202,9.8397,9.7424,9.8332,127600.0
2009-06-23 11:30:00,15.16,15.39,15.15,15.35,132000.0,9.8332,9.9824,9.8267,9.9564,132000.0
2009-06-23 12:00:00,15.36,15.38,15.25,15.26,112900.0,9.9629,9.9759,9.8916,9.8981,112900.0
2009-06-23 12:30:00,15.26,15.41,15.26,15.36,181300.0,9.8981,9.9954,9.8981,9.9629,181300.0
2009-06-23 13:00:00,15.36,15.44,15.3,15.3,145100.0,9.9629,10.0148,9.924,9.924,145100.0
2009-06-23 13:30:00,15.3,15.34,15.23,15.24,95600.0,9.924,9.95,9.8786,9.8851,95600.0
2009-06-23 14:00:00,15.23,15.41,15.21,15.34,162400.0,9.8786,9.9954,9.8656,9.95,162400.0
2009-06-23 14:30:00,15.34,15.35,15.27,15.29,218500.0,9.95,9.9564,9.9046,9.9175,218500.0
2009-06-23 15:00:00,15.28,15.36,15.23,15.36,322000.0,9.911,9.9629,9.8786,9.9629,322000.0
2009-06-23 15:30:00,15.36,15.41,15.26,15.39,611600.0,9.9629,9.9954,9.8981,9.9824,611600.0
2009-06-24 09:30:00,15.49,15.69,15.44,15.67,157700.0,10.0473,10.177,10.0148,10.164,157700.0
2009-06-24 10:00:00,15.67,15.85,15.59,15.81,237300.0,10.164,10.2808,10.1121,10.2548,237300.0
2009-06-24 10:30:00,15.82,15.92,15.77,15.9,173200.0,10.2613,10.3262,10.2289,10.3132,173200.0
2009-06-24 11:00:00,15.9,15.98,15.84,15.85,104000.0,10.3132,10.3651,10.2743,10.2808,104000.0
2009-06-24 11:30:00,15.84,15.87,15.81,15.82,90900.0,10.2743,10.2937,10.2548,10.2613,90900.0
2009-06-24 12:00:00,15.82,15.85,15.81,15.85,66300.0,10.2613,10.2808,10.2548,10.2808,66300.0
2009-06-24 12:30:00,15.84,15.86,15.8,15.84,114700.0,10.2743,10.2872,10.2483,10.2743,114700.0
2009-06-24 13:00:00,15.83,15.92,15.83,15.91,116700.0,10.2678,10.3262,10.2678,10.3197,116700.0
2009-06-24 13:30:00,15.9,15.9,15.83,15.84,104800.0,10.3132,10.3132,10.2678,10.2743,104800.0
2009-06-24 14:00:00,15.85,15.91,15.73,15.76,282500.0,10.2808,10.3197,10.2029,10.2224,282500.0
2009-06-24 14:30:00,15.76,15.82,15.68,15.73,362600.0,10.2224,10.2613,10.1705,10.2029,362600.0
2009-06-24 15:00:00,15.73,15.78,15.6,15.71,299200.0,10.2029,10.2354,10.1186,10.1899,299200.0
2009-06-24 15:30:00,15.72,15.74,15.59,15.73,572800.0,10.1964,10.2094,10.1121,10.2029,572800.0
2009-06-25 09:30:00,15.64,15.68,15.36,15.56,270500.0,10.1445,10.1705,9.9629,10.0927,270500.0
2009-06-25 10:00:00,15.56,15.78,15.55,15.69,218800.0,10.0927,10.2354,10.0862,10.177,218800.0
2009-06-25 10:30:00,15.68,15.68,15.56,15.57,133600.0,10.1705,10.1705,10.0927,10.0991,133600.0
2009-06-25 11:00:00,15.58,15.74,15.57,15.73,107900.0,10.1056,10.2094,10.0991,10.2029,107900.0
2009-06-25 11:30:00,15.73,15.85,15.7,15.83,192200.0,10.2029,10.2808,10.1835,10.2678,192200.0
2009-06-25 12:00:00,15.83,15.88,15.81,15.87,89500.0,10.2678,10.3002,10.2548,10.2937,89500.0
2009-06-25 12:30:00,15.87,15.88,15.81,15.84,86500.0,10.2937,10.3002,10.2548,10.2743,86500.0
2009-06-25 13:00:00,15.84,15.97,15.83,15.92,173200.0,10.2743,10.3586,10.2678,10.3262,173200.0
2009-06-25 13:30:00,15.92,15.94,15.87,15.88,85700.0,10.3262,10.3391,10.2937,10.3002,85700.0
2009-06-25 14:00:00,15.88,15.89,15.75,15.77,225600.0,10.3002,10.3067,10.2159,10.2289,225600.0
2009-06-25 14:30:00,15.77,15.79,15.73,15.74,186000.0,10.2289,10.2418,10.2029,10.2094,186000.0
2009-06-25 15:00:00,15.74,15.79,15.72,15.74,240200.0,10.2094,10.2418,10.1964,10.2094,240200.0
2009-06-25 15:30:00,15.74,15.93,15.7,15.92,658700.0,10.2094,10.3326,10.1835,10.3262,658700.0
2009-06-26 09:30:00,15.85,15.94,15.54,15.85,160000.0,10.2808,10.3391,10.0797,10.2808,160000.0
2009-06-26 10:00:00,15.85,15.89,15.75,15.82,127100.0,10.2808,10.3067,10.2159,10.2613,127100.0
2009-06-26 10:30:00,15.83,15.83,15.71,15.77,106800.0,10.2678,10.2678,10.1899,10.2289,106800.0
2009-06-26 11:00:00,15.75,15.79,15.68,15.78,88500.0,10.2159,10.2418,10.1705,10.2354,88500.0
2009-06-26 11:30:00,15.79,15.82,15.76,15.79,66000.0,10.2418,10.2613,10.2224,10.2418,66000.0
2009-06-26 12:00:00,15.79,15.83,15.78,15.82,57300.0,10.2418,10.2678,10.2354,10.2613,57300.0
2009-06-26 12:30:00,15.81,15.9,15.8,15.87,47900.0,10.2548,10.3132,10.2483,10.2937,47900.0
2009-06-26 13:00:00,15.86,15.87,15.82,15.85,52500.0,10.2872,10.2937,10.2613,10.2808,52500.0
2009-06-26 13:30:00,15.84,15.85,15.77,15.81,56300.0,10.2743,10.2808,10.2289,10.2548,56300.0
2009-06-26 14:00:00,15.81,15.82,15.76,15.79,58900.0,10.2548,10.2613,10.2224,10.2418,58900.0
2009-06-26 14:30:00,15.8,15.89,15.79,15.89,98900.0,10.2483,10.3067,10.2418,10.3067,98900.0
2009-06-26 15:00:00,15.88,15.92,15.85,15.92,127000.0,10.3002,10.3262,10.2808,10.3262,127000.0
2009-06-26 15:30:00,15.91,16.01,15.89,15.92,561300.0,10.3197,10.3845,10.3067,10.3262,561300.0
2009-06-29 09:30:00,15.97,15.97,15.76,15.91,119700.0,10.3586,10.3586,10.2224,10.3197,119700.0
2009-06-29 10:00:00,15.9,16.1,15.9,16.09,163300.0,10.3132,10.4429,10.3132,10.4364,163300.0
2009-06-29 10:30:00,16.09,16.16,15.99,16.04,146300.0,10.4364,10.4818,10.3716,10.404,146300.0
2009-06-29 11:00:00,16.03,16.03,15.92,15.94,112200.0,10.3975,10.3975,10.3262,10.3391,112200.0
2009-06-29 11:30:00,15.95,16.06,15.91,16.05,90700.0,10.3456,10.417,10.3197,10.4105,90700.0
2009-06-29 12:00:00,16.06,16.07,15.97,16.0,68400.0,10.417,10.4235,10.3586,10.3781,68400.0
2009-06-29 12:30:00,16.0,16.03,15.96,15.96,56100.0,10.3781,10.3975,10.3521,10.3521,56100.0
2009-06-29 13:00:00,15.96,15.98,15.91,15.97,226700.0,10.3521,10.3651,10.3197,10.3586,226700.0
2009-06-29 13:30:00,15.96,16.04,15.96,16.04,146000.0,10.3521,10.404,10.3521,10.404,146000.0
2009-06-29 14:00:00,16.04,16.05,15.98,16.0,140700.0,10.404,10.4105,10.3651,10.3781,140700.0
2009-06-29 14:30:00,16.0,16.03,15.91,16.0,130700.0,10.3781,10.3975,10.3197,10.3781,130700.0
2009-06-29 15:00:00,16.0,16.02,15.96,16.0,113300.0,10.3781,10.391,10.3521,10.3781,113300.0
2009-06-29 15:30:00,16.0,16.0,15.89,15.95,473800.0,10.3781,10.3781,10.3067,10.3456,473800.0
2009-06-30 09:30:00,15.93,16.15,15.62,15.69,316700.0,10.3326,10.4753,10.1316,10.177,316700.0
2009-06-30 10:00:00,15.68,15.69,15.34,15.48,393500.0,10.1705,10.177,9.95,10.0408,393500.0
2009-06-30 10:30:00,15.48,15.61,15.39,15.6,322100.0,10.0408,10.1251,9.9824,10.1186,322100.0
2009-06-30 11:00:00,15.6,15.8,15.6,15.77,268200.0,10.1186,10.2483,10.1186,10.2289,268200.0
2009-06-30 11:30:00,15.77,15.77,15.6,15.69,194500.0,10.2289,10.2289,10.1186,10.177,194500.0
2009-06-30 12:00:00,15.69,15.79,15.68,15.79,145800.0,10.177,10.2418,10.1705,10.2418,145800.0
2009-06-30 12:30:00,15.78,15.84,15.77,15.77,159000.0,10.2354,10.2743,10.2289,10.2289,159000.0
2009-06-30 13:00:00,15.78,15.79,15.69,15.76,193400.0,10.2354,10.2418,10.177,10.2224,193400.0
2009-06-30 13:30:00,15.75,15.8,15.74,15.76,609700.0,10.2159,10.2483,10.2094,10.2224,609700.0
2009-06-30 14:00:00,15.77,15.84,15.76,15.83,222700.0,10.2289,10.2743,10.2224,10.2678,222700.0
2009-06-30 14:30:00,15.84,15.89,15.78,15.81,300100.0,10.2743,10.3067,10.2354,10.2548,300100.0
2009-06-30 15:00:00,15.81,15.86,15.79,15.85,202900.0,10.2548,10.2872,10.2418,10.2808,202900.0
2009-06-30 15:30:00,15.84,15.99,15.84,15.88,584300.0,10.2743,10.3716,10.2743,10.3002,584300.0
2009-07-01 09:30:00,16.12,16.12,15.91,15.92,217500.0,10.4559,10.4559,10.3197,10.3262,217500.0
2009-07-01 10:00:00,15.92,15.99,15.8,15.95,283700.0,10.3262,10.3716,10.2483,10.3456,283700.0
2009-07-01 10:30:00,15.95,15.96,15.91,15.93,110800.0,10.3456,10.3521,10.3197,10.3326,110800.0
2009-07-01 11:00:00,15.93,16.04,15.91,16.0,154100.0,10.3326,10.404,10.3197,10.3781,154100.0
2009-07-01 11:30:00,16.0,16.05,15.98,16.04,125400.0,10.3781,10.4105,10.3651,10.404,125400.0
2009-07-01 12:00:00,16.04,16.12,16.0,16.1,131300.0,10.404,10.4559,10.3781,10.4429,131300.0
2009-07-01 12:30:00,16.1,16.1,16.04,16.04,61400.0,10.4429,10.4429,10.404,10.404,61400.0
2009-07-01 13:00:00,16.03,16.11,16.03,16.09,105600.0,10.3975,10.4494,10.3975,10.4364,105600.0
2009-07-01 13:30:00,16.11,16.11,16.06,16.1,60100.0,10.4494,10.4494,10.417,10.4429,60100.0
2009-07-01 14:00:00,16.1,16.1,16.03,16.08,90800.0,10.4429,10.4429,10.3975,10.4299,90800.0
2009-07-01 14:30:00,16.09,16.12,16.05,16.08,256100.0,10.4364,10.4559,10.4105,10.4299,256100.0
2009-07-01 15:00:00,16.09,16.12,16.03,16.03,165700.0,10.4364,10.4559,10.3975,10.3975,165700.0
2009-07-01 15:30:00,16.04,16.08,15.96,15.99,598100.0,10.404,10.4299,10.3521,10.3716,598100.0
2009-07-02 09:30:00,15.73,15.88,15.62,15.63,418800.0,10.2029,10.3002,10.1316,10.1381,418800.0
2009-07-02 10:00:00,15.64,15.67,15.54,15.56,266300.0,10.1445,10.164,10.0797,10.0927,266300.0
2009-07-02 10:30:00,15.56,15.57,15.47,15.57,249000.0,10.0927,10.0991,10.0343,10.0991,249000.0
2009-07-02 11:00:00,15.56,15.59,15.49,15.52,237800.0,10.0927,10.1121,10.0473,10.0667,237800.0
2009-07-02 11:30:00,15.52,15.52,15.38,15.38,135700.0,10.0667,10.0667,9.9759,9.9759,135700.0
2009-07-02 12:00:00,15.39,15.41,15.33,15.33,113600.0,9.9824,9.9954,9.9435,9.9435,113600.0
2009-07-02 12:30:00,15.34,15.34,15.25,15.26,142000.0,9.95,9.95,9.8916,9.8981,142000.0
2009-07-02 13:00:00,15.26,15.29,15.22,15.23,126000.0,9.8981,9.9175,9.8721,9.8786,126000.0
2009-07-02 13:30:00,15.23,15.25,15.19,15.22,179100.0,9.8786,9.8916,9.8527,9.8721,179100.0
2009-07-02 14:00:00,15.22,15.26,15.13,15.13,122000.0,9.8721,9.8981,9.8137,9.8137,122000.0
2009-07-02 14:30:00,15.13,15.22,15.13,15.21,121400.0,9.8137,9.8721,9.8137,9.8656,121400.0
2009-07-02 15:00:00,15.22,15.26,15.14,15.16,326000.0,9.8721,9.8981,9.8202,9.8332,326000.0
2009-07-02 15:30:00,15.15,15.21,15.1,15.13,566300.0,9.8267,9.8656,9.7943,9.8137,566300.0
2009-07-06 09:30:00,14.89,15.15,14.84,14.97,455200.0,9.6581,9.8267,9.6256,9.71,455200.0
2009-07-06 10:00:00,14.99,15.11,14.81,14.93,551300.0,9.7229,9.8008,9.6062,9.684,551300.0
2009-07-06 10:30:00,14.93,14.96,14.75,14.8,308000.0,9.684,9.7035,9.5673,9.5997,308000.0
2009-07-06 11:00:00,14.8,14.86,14.77,14.85,186100.0,9.5997,9.6386,9.5802,9.6321,186100.0
2009-07-06 11:30:00,14.85,14.97,14.85,14.94,273800.0,9.6321,9.71,9.6321,9.6905,273800.0
2009-07-06 12:00:00,14.94,15.01,14.9,14.9,188200.0,9.6905,9.7359,9.6646,9.6646,188200.0
2009-07-06 12:30:00,14.9,14.97,14.85,14.89,174200.0,9.6646,9.71,9.6321,9.6581,174200.0
2009-07-06 13:00:00,14.89,15.07,14.88,15.04,207900.0,9.6581,9.7748,9.6516,9.7554,207900.0
2009-07-06 13:30:00,15.04,15.06,15.01,15.02,121600.0,9.7554,9.7683,9.7359,9.7424,121600.0
2009-07-06 14:00:00,15.02,15.08,14.96,15.01,139300.0,9.7424,9.7813,9.7035,9.7359,139300.0
2009-07-06 14:30:00,15.01,15.05,14.93,14.97,179500.0,9.7359,9.7619,9.684,9.71,179500.0
2009-07-06 15:00:00,14.97,15.06,14.97,15.02,276000.0,9.71,9.7683,9.71,9.7424,276000.0
2009-07-06 15:30:00,15.02,15.11,14.92,15.1,718800.0,9.7424,9.8008,9.6775,9.7943,718800.0
2009-07-07 09:30:00,15.09,15.14,14.89,15.11,247700.0,9.7878,9.8202,9.6581,9.8008,247700.0
2009-07-07 10:00:00,15.1,15.15,14.99,15.12,380400.0,9.7943,9.8267,9.7229,9.8073,380400.0
2009-07-07 10:30:00,15.12,15.2,15.09,15.11,294600.0,9.8073,9.8591,9.7878,9.8008,294600.0
2009-07-07 11:00:00,15.11,15.2,15.1,15.1,141100.0,9.8008,9.8591,9.7943,9.7943,141100.0
2009-07-07 11:30:00,15.1,15.13,15.05,15.13,133400.0,9.7943,9.8137,9.7619,9.8137,133400.0
2009-07-07 12:00:00,15.12,15.14,15.09,15.11,107700.0,9.8073,9.8202,9.7878,9.8008,107700.0
2009-07-07 12:30:00,15.11,15.15,15.1,15.11,65200.0,9.8008,9.8267,9.7943,9.8008,65200.0
2009-07-07 13:00:00,15.11,15.2,15.1,15.11,118400.0,9.8008,9.8591,9.7943,9.8008,118400.0
2009-07-07 13:30:00,15.12,15.21,15.05,15.12,108000.0,9.8073,9.8656,9.7619,9.8073,108000.0
2009-07-07 14:00:00,15.13,15.13,15.05,15.08,149000.0,9.8137,9.8137,9.7619,9.7813,149000.0
2009-07-07 14:30:00,15.08,15.08,14.91,14.94,148900.0,9.7813,9.7813,9.671,9.6905,148900.0
2009-07-07 15:00:00,14.94,14.96,14.83,14.94,264500.0,9.6905,9.7035,9.6192,9.6905,264500.0
2009-07-07 15:30:00,14.94,14.95,14.84,14.87,731800.0,9.6905,9.697,9.6256,9.6451,731800.0
2009-07-08 09:30:00,14.95,15.22,14.75,14.99,385700.0,9.697,9.8721,9.5673,9.7229,385700.0
2009-07-08 10:00:00,14.99,15.11,14.99,15.05,339800.0,9.7229,9.8008,9.7229,9.7619,339800.0
2009-07-08 10:30:00,15.05,15.08,14.93,14.96,314500.0,9.7619,9.7813,9.684,9.7035,314500.0
2009-07-08 11:00:00,14.95,15.0,14.71,14.72,255900.0,9.697,9.7294,9.5413,9.5478,255900.0
2009-07-08 11:30:00,14.72,14.75,14.59,14.6,197900.0,9.5478,9.5673,9.4635,9.47,197900.0
2009-07-08 12:00:00,14.6,14.61,14.38,14.4,254100.0,9.47,9.4765,9.3273,9.3402,254100.0
2009-07-08 12:30:00,14.4,14.51,14.37,14.4,253400.0,9.3402,9.4116,9.3208,9.3402,253400.0
2009-07-08 13:00:00,14.39,14.72,14.39,14.7,210700.0,9.3338,9.5478,9.3338,9.5348,210700.0
2009-07-08 13:30:00,14.69,14.74,14.61,14.61,130400.0,9.5283,9.5608,9.4765,9.4765,130400.0
2009-07-08 14:00:00,14.62,14.62,14.45,14.51,340400.0,9.4829,9.4829,9.3727,9.4116,340400.0
2009-07-08 14:30:00,14.51,14.69,14.48,14.68,337700.0,9.4116,9.5283,9.3921,9.5219,337700.0
2009-07-08 15:00:00,14.68,14.76,14.55,14.57,528300.0,9.5219,9.5738,9.4375,9.4505,528300.0
2009-07-08 15:30:00,14.57,14.87,14.57,14.82,999500.0,9.4505,9.6451,9.4505,9.6127,999500.0
2009-07-09 09:30:00,15.0,15.18,14.9,15.06,209900.0,9.7294,9.8462,9.6646,9.7683,209900.0
2009-07-09 10:00:00,15.05,15.1,14.97,15.03,224200.0,9.7619,9.7943,9.71,9.7489,224200.0
2009-07-09 10:30:00,15.02,15.11,14.99,15.06,158800.0,9.7424,9.8008,9.7229,9.7683,158800.0
2009-07-09 11:00:00,15.06,15.08,14.93,14.99,145300.0,9.7683,9.7813,9.684,9.7229,145300.0
2009-07-09 11:30:00,14.99,15.1,14.95,15.02,125200.0,9.7229,9.7943,9.697,9.7424,125200.0
2009-07-09 12:00:00,15.02,15.16,14.98,15.15,80200.0,9.7424,9.8332,9.7165,9.8267,80200.0
2009-07-09 12:30:00,15.14,15.2,15.14,15.18,100600.0,9.8202,9.8591,9.8202,9.8462,100600.0
2009-07-09 13:00:00,15.18,15.23,15.09,15.17,183000.0,9.8462,9.8786,9.7878,9.8397,183000.0
2009-07-09 13:30:00,15.17,15.26,15.14,15.26,145000.0,9.8397,9.8981,9.8202,9.8981,145000.0
2009-07-09 14:00:00,15.26,15.4,15.24,15.3,210000.0,9.8981,9.9889,9.8851,9.924,210000.0
2009-07-09 14:30:00,15.31,15.36,15.19,15.22,224500.0,9.9305,9.9629,9.8527,9.8721,224500.0
2009-07-09 15:00:00,15.21,15.28,15.15,15.21,348500.0,9.8656,9.911,9.8267,9.8656,348500.0
2009-07-09 15:30:00,15.2,15.22,15.11,15.18,565400.0,9.8591,9.8721,9.8008,9.8462,565400.0
2009-07-10 09:30:00,15.04,15.14,14.84,15.0,336000.0,9.7554,9.8202,9.6256,9.7294,336000.0
2009-07-10 10:00:00,14.99,15.0,14.85,14.94,228200.0,9.7229,9.7294,9.6321,9.6905,228200.0
2009-07-10 10:30:00,14.94,14.99,14.76,14.8,167800.0,9.6905,9.7229,9.5738,9.5997,167800.0
2009-07-10 11:00:00,14.79,14.9,14.66,14.68,175000.0,9.5932,9.6646,9.5089,9.5219,175000.0
2009-07-10 11:30:00,14.68,14.77,14.67,14.73,95300.0,9.5219,9.5802,9.5154,9.5543,95300.0
2009-07-10 12:00:00,14.74,14.85,14.74,14.82,63000.0,9.5608,9.6321,9.5608,9.6127,63000.0
2009-07-10 12:30:00,14.82,14.95,14.79,14.89,156200.0,9.6127,9.697,9.5932,9.6581,156200.0
2009-07-10 13:00:00,14.89,14.93,14.86,14.86,81700.0,9.6581,9.684,9.6386,9.6386,81700.0
2009-07-10 13:30:00,14.86,14.98,14.86,14.94,80500.0,9.6386,9.7165,9.6386,9.6905,80500.0
2009-07-10 14:00:00,14.93,14.94,14.79,14.81,123700.0,9.684,9.6905,9.5932,9.6062,123700.0
2009-07-10 14:30:00,14.81,14.88,14.8,14.8,105900.0,9.6062,9.6516,9.5997,9.5997,105900.0
2009-07-10 15:00:00,14.8,14.84,14.72,14.75,268900.0,9.5997,9.6256,9.5478,9.5673,268900.0
2009-07-10 15:30:00,14.75,14.89,14.72,14.82,701300.0,9.5673,9.6581,9.5478,9.6127,701300.0
2009-07-13 09:30:00,15.11,15.45,15.03,15.26,490000.0,9.8008,10.0213,9.7489,9.8981,490000.0
2009-07-13 10:00:00,15.26,15.31,15.1,15.27,276700.0,9.8981,9.9305,9.7943,9.9046,276700.0
2009-07-13 10:30:00,15.27,15.44,15.27,15.41,227800.0,9.9046,10.0148,9.9046,9.9954,227800.0
2009-07-13 11:00:00,15.41,15.48,15.35,15.48,150000.0,9.9954,10.0408,9.9564,10.0408,150000.0
2009-07-13 11:30:00,15.48,15.66,15.48,15.61,238600.0,10.0408,10.1575,10.0408,10.1251,238600.0
2009-07-13 12:00:00,15.61,15.63,15.56,15.61,119800.0,10.1251,10.1381,10.0927,10.1251,119800.0
2009-07-13 12:30:00,15.61,15.63,15.56,15.58,175000.0,10.1251,10.1381,10.0927,10.1056,175000.0
2009-07-13 13:00:00,15.58,15.68,15.57,15.67,130800.0,10.1056,10.1705,10.0991,10.164,130800.0
2009-07-13 13:30:00,15.67,15.73,15.66,15.72,132600.0,10.164,10.2029,10.1575,10.1964,132600.0
2009-07-13 14:00:00,15.73,15.78,15.67,15.74,149600.0,10.2029,10.2354,10.164,10.2094,149600.0
2009-07-13 14:30:00,15.75,15.79,15.71,15.76,121800.0,10.2159,10.2418,10.1899,10.2224,121800.0
2009-07-13 15:00:00,15.76,15.88,15.76,15.85,253400.0,10.2224,10.3002,10.2224,10.2808,253400.0
2009-07-13 15:30:00,15.85,16.04,15.84,16.03,912900.0,10.2808,10.404,10.2743,10.3975,912900.0
2009-07-14 09:30:00,16.01,16.12,15.82,15.83,305200.0,10.3845,10.4559,10.2613,10.2678,305200.0
2009-07-14 10:00:00,15.83,15.87,15.69,15.84,268000.0,10.2678,10.2937,10.177,10.2743,268000.0
2009-07-14 10:30:00,15.84,15.85,15.68,15.79,144500.0,10.2743,10.2808,10.1705,10.2418,144500.0
2009-07-14 11:00:00,15.79,15.91,15.75,15.85,142000.0,10.2418,10.3197,10.2159,10.2808,142000.0
2009-07-14 11:30:00,15.85,15.95,15.8,15.93,161800.0,10.2808,10.3456,10.2483,10.3326,161800.0
2009-07-14 12:00:00,15.92,15.95,15.77,15.8,79200.0,10.3262,10.3456,10.2289,10.2483,79200.0
2009-07-14 12:30:00,15.81,15.91,15.79,15.86,81600.0,10.2548,10.3197,10.2418,10.2872,81600.0
2009-07-14 13:00:00,15.86,15.91,15.82,15.86,70900.0,10.2872,10.3197,10.2613,10.2872,70900.0
2009-07-14 13:30:00,15.86,15.89,15.85,15.88,78200.0,10.2872,10.3067,10.2808,10.3002,78200.0
2009-07-14 14:00:00,15.87,15.96,15.77,15.85,232500.0,10.2937,10.3521,10.2289,10.2808,232500.0
2009-07-14 14:30:00,15.85,15.93,15.82,15.89,151200.0,10.2808,10.3326,10.2613,10.3067,151200.0
2009-07-14 15:00:00,15.89,15.92,15.85,15.9,163500.0,10.3067,10.3262,10.2808,10.3132,163500.0
2009-07-14 15:30:00,15.9,15.97,15.86,15.9,438100.0,10.3132,10.3586,10.2872,10.3132,438100.0
2009-07-15 09:30:00,16.1,16.35,15.89,16.32,235900.0,10.4429,10.6051,10.3067,10.5856,235900.0
2009-07-15 10:00:00,16.33,16.43,16.31,16.41,222900.0,10.5921,10.657,10.5791,10.644,222900.0
2009-07-15 10:30:00,16.41,16.42,16.31,16.32,133900.0,10.644,10.6505,10.5791,10.5856,133900.0
2009-07-15 11:00:00,16.32,16.46,16.32,16.42,441900.0,10.5856,10.6764,10.5856,10.6505,441900.0
2009-07-15 11:30:00,16.42,16.46,16.37,16.37,160200.0,10.6505,10.6764,10.618,10.618,160200.0
2009-07-15 12:00:00,16.36,16.36,16.32,16.32,121800.0,10.6116,10.6116,10.5856,10.5856,121800.0
2009-07-15 12:30:00,16.33,16.41,16.31,16.41,110000.0,10.5921,10.644,10.5791,10.644,110000.0
2009-07-15 13:00:00,16.41,16.42,16.36,16.38,106900.0,10.644,10.6505,10.6116,10.6245,106900.0
2009-07-15 13:30:00,16.38,16.41,16.33,16.35,299800.0,10.6245,10.644,10.5921,10.6051,299800.0
2009-07-15 14:00:00,16.35,16.39,16.28,16.36,326600.0,10.6051,10.631,10.5597,10.6116,326600.0
2009-07-15 14:30:00,16.37,16.56,16.37,16.54,245200.0,10.618,10.7413,10.618,10.7283,245200.0
2009-07-15 15:00:00,16.54,16.61,16.47,16.47,379500.0,10.7283,10.7737,10.6829,10.6829,379500.0
2009-07-15 15:30:00,16.47,16.64,16.39,16.4,1276300.0,10.6829,10.7932,10.631,10.6375,1276300.0
2009-07-16 09:30:00,16.23,16.51,16.23,16.36,205400.0,10.5272,10.7089,10.5272,10.6116,205400.0
2009-07-16 10:00:00,16.36,16.36,16.19,16.28,185400.0,10.6116,10.6116,10.5013,10.5597,185400.0
2009-07-16 10:30:00,16.28,16.36,16.2,16.2,336100.0,10.5597,10.6116,10.5078,10.5078,336100.0
2009-07-16 11:00:00,16.19,16.25,16.12,16.15,151900.0,10.5013,10.5402,10.4559,10.4753,151900.0
2009-07-16 11:30:00,16.14,16.15,16.04,16.14,166500.0,10.4689,10.4753,10.404,10.4689,166500.0
2009-07-16 12:00:00,16.15,16.2,16.13,16.16,114400.0,10.4753,10.5078,10.4624,10.4818,114400.0
2009-07-16 12:30:00,16.15,16.19,16.11,16.15,136300.0,10.4753,10.5013,10.4494,10.4753,136300.0
2009-07-16 13:00:00,16.16,16.2,16.12,16.18,147200.0,10.4818,10.5078,10.4559,10.4948,147200.0
2009-07-16 13:30:00,16.18,16.33,16.16,16.27,174700.0,10.4948,10.5921,10.4818,10.5532,174700.0
2009-07-16 14:00:00,16.27,16.3,16.2,16.28,230400.0,10.5532,10.5726,10.5078,10.5597,230400.0
2009-07-16 14:30:00,16.28,16.37,16.27,16.33,292300.0,10.5597,10.618,10.5532,10.5921,292300.0
2009-07-16 15:00:00,16.33,16.35,16.29,16.33,268200.0,10.5921,10.6051,10.5662,10.5921,268200.0
2009-07-16 15:30:00,16.33,16.4,16.19,16.2,1064400.0,10.5921,10.6375,10.5013,10.5078,1064400.0
2009-07-17 09:30:00,16.29,16.34,16.06,16.24,504600.0,10.5662,10.5986,10.417,10.5337,504600.0
2009-07-17 10:00:00,16.24,16.35,16.19,16.28,217200.0,10.5337,10.6051,10.5013,10.5597,217200.0
2009-07-17 10:30:00,16.27,16.29,16.16,16.19,111600.0,10.5532,10.5662,10.4818,10.5013,111600.0
2009-07-17 11:00:00,16.19,16.19,16.1,16.16,150400.0,10.5013,10.5013,10.4429,10.4818,150400.0
2009-07-17 11:30:00,16.15,16.19,16.09,16.18,80500.0,10.4753,10.5013,10.4364,10.4948,80500.0
2009-07-17 12:00:00,16.19,16.28,16.18,16.23,88700.0,10.5013,10.5597,10.4948,10.5272,88700.0
2009-07-17 12:30:00,16.23,16.29,16.22,16.25,68300.0,10.5272,10.5662,10.5208,10.5402,68300.0
2009-07-17 13:00:00,16.25,16.25,16.22,16.23,83600.0,10.5402,10.5402,10.5208,10.5272,83600.0
2009-07-17 13:30:00,16.23,16.35,16.22,16.3,118900.0,10.5272,10.6051,10.5208,10.5726,118900.0
2009-07-17 14:00:00,16.3,16.39,16.26,16.39,132700.0,10.5726,10.631,10.5467,10.631,132700.0
2009-07-17 14:30:00,16.39,16.41,16.34,16.36,146900.0,10.631,10.644,10.5986,10.6116,146900.0
2009-07-17 15:00:00,16.36,16.4,16.36,16.4,228100.0,10.6116,10.6375,10.6116,10.6375,228100.0
2009-07-17 15:30:00,16.39,16.4,16.29,16.36,434200.0,10.631,10.6375,10.5662,10.6116,434200.0
2009-07-20 09:30:00,16.68,16.71,16.42,16.71,231000.0,10.8191,10.8386,10.6505,10.8386,231000.0
2009-07-20 10:00:00,16.71,16.81,16.69,16.77,232000.0,10.8386,10.9034,10.8256,10.8775,232000.0
2009-07-20 10:30:00,16.77,16.89,16.69,16.87,228500.0,10.8775,10.9553,10.8256,10.9424,228500.0
2009-07-20 11:00:00,16.86,16.86,16.78,16.81,82400.0,10.9359,10.9359,10.884,10.9034,82400.0
2009-07-20 11:30:00,16.81,16.82,16.75,16.75,73300.0,10.9034,10.9099,10.8645,10.8645,73300.0
2009-07-20 12:00:00,16.75,16.95,16.75,16.92,161600.0,10.8645,10.9942,10.8645,10.9748,161600.0
2009-07-20 12:30:00,16.92,16.96,16.91,16.93,138400.0,10.9748,11.0007,10.9683,10.9813,138400.0
2009-07-20 13:00:00,16.94,16.94,16.83,16.84,97700.0,10.9878,10.9878,10.9164,10.9229,97700.0
2009-07-20 13:30:00,16.84,16.97,16.82,16.95,178100.0,10.9229,11.0072,10.9099,10.9942,178100.0
2009-07-20 14:00:00,16.95,17.03,16.92,17.01,304400.0,10.9942,11.0461,10.9748,11.0332,304400.0
2009-07-20 14:30:00,17.02,17.03,16.96,17.0,157300.0,11.0397,11.0461,11.0007,11.0267,157300.0
2009-07-20 15:00:00,17.01,17.16,17.0,17.16,297900.0,11.0332,11.1305,11.0267,11.1305,297900.0
2009-07-20 15:30:00,17.15,17.16,17.06,17.11,565200.0,11.124,11.1305,11.0656,11.098,565200.0
2009-07-21 09:30:00,17.28,17.45,17.03,17.38,286600.0,11.2083,11.3186,11.0461,11.2732,286600.0
2009-07-21 10:00:00,17.38,17.42,17.19,17.23,276300.0,11.2732,11.2991,11.1499,11.1759,276300.0
2009-07-21 10:30:00,17.23,17.3,17.17,17.2,146000.0,11.1759,11.2213,11.1369,11.1564,146000.0
2009-07-21 11:00:00,17.21,17.24,17.11,17.23,161000.0,11.1629,11.1824,11.098,11.1759,161000.0
2009-07-21 11:30:00,17.22,17.28,17.12,17.14,88700.0,11.1694,11.2083,11.1045,11.1175,88700.0
2009-07-21 12:00:00,17.14,17.19,17.11,17.18,123200.0,11.1175,11.1499,11.098,11.1434,123200.0
2009-07-21 12:30:00,17.18,17.19,17.08,17.13,62400.0,11.1434,11.1499,11.0786,11.111,62400.0
2009-07-21 13:00:00,17.12,17.14,17.04,17.11,123400.0,11.1045,11.1175,11.0526,11.098,123400.0
2009-07-21 13:30:00,17.12,17.12,17.04,17.07,87000.0,11.1045,11.1045,11.0526,11.0721,87000.0
2009-07-21 14:00:00,17.06,17.12,17.03,17.08,133600.0,11.0656,11.1045,11.0461,11.0786,133600.0
2009-07-21 14:30:00,17.07,17.18,17.02,17.15,180700.0,11.0721,11.1434,11.0397,11.124,180700.0
2009-07-21 15:00:00,17.16,17.17,17.11,17.15,187100.0,11.1305,11.1369,11.098,11.124,187100.0
2009-07-21 15:30:00,17.16,17.25,17.1,17.23,420400.0,11.1305,11.1888,11.0915,11.1759,420400.0
2009-07-22 09:30:00,16.92,17.42,16.82,17.38,254600.0,10.9748,11.2991,10.9099,11.2732,254600.0
2009-07-22 10:00:00,17.38,17.5,17.31,17.35,412800.0,11.2732,11.351,11.2278,11.2537,412800.0
2009-07-22 10:30:00,17.35,17.44,17.26,17.43,328200.0,11.2537,11.3121,11.1953,11.3056,328200.0
2009-07-22 11:00:00,17.43,17.46,17.32,17.34,133700.0,11.3056,11.325,11.2342,11.2472,133700.0
2009-07-22 11:30:00,17.33,17.35,17.27,17.33,69500.0,11.2407,11.2537,11.2018,11.2407,69500.0
2009-07-22 12:00:00,17.34,17.49,17.27,17.47,122800.0,11.2472,11.3445,11.2018,11.3315,122800.0
2009-07-22 12:30:00,17.48,17.49,17.37,17.38,107300.0,11.338,11.3445,11.2667,11.2732,107300.0
2009-07-22 13:00:00,17.39,17.44,17.3,17.32,168300.0,11.2796,11.3121,11.2213,11.2342,168300.0
2009-07-22 13:30:00,17.33,17.4,17.25,17.39,112100.0,11.2407,11.2861,11.1888,11.2796,112100.0
2009-07-22 14:00:00,17.39,17.42,17.31,17.37,148600.0,11.2796,11.2991,11.2278,11.2667,148600.0
2009-07-22 14:30:00,17.37,17.44,17.36,17.39,150600.0,11.2667,11.3121,11.2602,11.2796,150600.0
2009-07-22 15:00:00,17.39,17.42,17.28,17.35,368800.0,11.2796,11.2991,11.2083,11.2537,368800.0
2009-07-22 15:30:00,17.35,17.41,17.32,17.36,594600.0,11.2537,11.2926,11.2342,11.2602,594600.0
2009-07-23 09:30:00,17.53,17.58,17.31,17.51,441700.0,11.3705,11.4029,11.2278,11.3575,441700.0
2009-07-23 10:00:00,17.51,17.73,17.46,17.7,364400.0,11.3575,11.5002,11.325,11.4807,364400.0
2009-07-23 10:30:00,17.7,17.87,17.67,17.8,189900.0,11.4807,11.591,11.4613,11.5456,189900.0
2009-07-23 11:00:00,17.8,17.97,17.8,17.88,178600.0,11.5456,11.6558,11.5456,11.5975,178600.0
2009-07-23 11:30:00,17.88,17.97,17.82,17.93,141400.0,11.5975,11.6558,11.5586,11.6299,141400.0
2009-07-23 12:00:00,17.92,17.97,17.91,17.96,95700.0,11.6234,11.6558,11.6169,11.6494,95700.0
2009-07-23 12:30:00,17.95,18.05,17.91,18.02,111300.0,11.6429,11.7077,11.6169,11.6883,111300.0
2009-07-23 13:00:00,18.02,18.02,17.94,17.95,96900.0,11.6883,11.6883,11.6364,11.6429,96900.0
2009-07-23 13:30:00,17.96,18.03,17.93,17.99,141600.0,11.6494,11.6948,11.6299,11.6688,141600.0
2009-07-23 14:00:00,17.99,18.03,17.93,17.99,125700.0,11.6688,11.6948,11.6299,11.6688,125700.0
2009-07-23 14:30:00,18.0,18.11,17.97,18.1,154200.0,11.6753,11.7467,11.6558,11.7402,154200.0
2009-07-23 15:00:00,18.11,18.15,18.03,18.05,235800.0,11.7467,11.7726,11.6948,11.7077,235800.0
2009-07-23 15:30:00,18.04,18.13,18.0,18.03,591000.0,11.7013,11.7596,11.6753,11.6948,591000.0
2009-07-24 09:30:00,17.96,18.34,17.9,18.25,334600.0,11.6494,11.8958,11.6104,11.8375,334600.0
2009-07-24 10:00:00,18.25,18.39,18.15,18.25,335700.0,11.8375,11.9283,11.7726,11.8375,335700.0
2009-07-24 10:30:00,18.26,18.26,18.12,18.17,132600.0,11.844,11.844,11.7531,11.7856,132600.0
2009-07-24 11:00:00,18.17,18.21,18.13,18.16,106700.0,11.7856,11.8115,11.7596,11.7791,106700.0
2009-07-24 11:30:00,18.17,18.35,18.17,18.33,112000.0,11.7856,11.9023,11.7856,11.8894,112000.0
2009-07-24 12:00:00,18.32,18.33,18.2,18.21,64400.0,11.8829,11.8894,11.805,11.8115,64400.0
2009-07-24 12:30:00,18.22,18.27,18.15,18.19,94300.0,11.818,11.8504,11.7726,11.7985,94300.0
2009-07-24 13:00:00,18.2,18.22,18.15,18.22,90900.0,11.805,11.818,11.7726,11.818,90900.0
2009-07-24 13:30:00,18.23,18.56,18.23,18.54,319200.0,11.8245,12.0385,11.8245,12.0256,319200.0
2009-07-24 14:00:00,18.53,18.9,18.52,18.85,984100.0,12.0191,12.2591,12.0126,12.2266,984100.0
2009-07-24 14:30:00,18.85,18.99,18.59,18.61,439200.0,12.2266,12.3175,12.058,12.071,439200.0
2009-07-24 15:00:00,18.62,18.65,18.5,18.54,227700.0,12.0775,12.0969,11.9996,12.0256,227700.0
2009-07-24 15:30:00,18.55,18.58,18.47,18.53,476300.0,12.0321,12.0515,11.9802,12.0191,476300.0
2009-07-27 11:00:00,18.62,18.67,18.57,18.58,74000.0,12.0775,12.1099,12.045,12.0515,74000.0
2009-07-27 11:30:00,18.58,18.67,18.49,18.49,104300.0,12.0515,12.1099,11.9931,11.9931,104300.0
2009-07-27 12:00:00,18.51,18.61,18.48,18.58,100100.0,12.0061,12.071,11.9867,12.0515,100100.0
2009-07-27 12:30:00,18.59,18.61,18.51,18.56,83400.0,12.058,12.071,12.0061,12.0385,83400.0
2009-07-27 13:00:00,18.56,18.6,18.42,18.46,128600.0,12.0385,12.0645,11.9477,11.9737,128600.0
2009-07-27 13:30:00,18.45,18.58,18.44,18.55,84500.0,11.9672,12.0515,11.9607,12.0321,84500.0
2009-07-27 14:00:00,18.56,18.57,18.48,18.51,89000.0,12.0385,12.045,11.9867,12.0061,89000.0
2009-07-27 14:30:00,18.52,18.59,18.51,18.59,93200.0,12.0126,12.058,12.0061,12.058,93200.0
2009-07-27 15:00:00,18.59,18.62,18.5,18.51,128800.0,12.058,12.0775,11.9996,12.0061,128800.0
2009-07-27 15:30:00,18.51,18.56,18.43,18.56,449200.0,12.0061,12.0385,11.9542,12.0385,449200.0
2009-07-28 09:30:00,18.41,18.7,18.32,18.66,286800.0,11.9412,12.1293,11.8829,12.1034,286800.0
2009-07-28 10:00:00,18.66,18.66,18.32,18.39,257100.0,12.1034,12.1034,11.8829,11.9283,257100.0
2009-07-28 10:30:00,18.4,18.52,18.32,18.48,157500.0,11.9348,12.0126,11.8829,11.9867,157500.0
2009-07-28 11:00:00,18.47,18.48,18.29,18.31,118400.0,11.9802,11.9867,11.8634,11.8764,118400.0
2009-07-28 11:30:00,18.31,18.31,18.12,18.13,203300.0,11.8764,11.8764,11.7531,11.7596,203300.0
2009-07-28 12:00:00,18.13,18.19,18.1,18.17,195400.0,11.7596,11.7985,11.7402,11.7856,195400.0
2009-07-28 12:30:00,18.16,18.26,18.15,18.26,89200.0,11.7791,11.844,11.7726,11.844,89200.0
2009-07-28 13:00:00,18.26,18.33,18.2,18.29,67500.0,11.844,11.8894,11.805,11.8634,67500.0
2009-07-28 13:30:00,18.29,18.4,18.25,18.38,118800.0,11.8634,11.9348,11.8375,11.9218,118800.0
2009-07-28 14:00:00,18.38,18.48,18.36,18.46,101500.0,11.9218,11.9867,11.9088,11.9737,101500.0
2009-07-28 14:30:00,18.47,18.54,18.35,18.36,155000.0,11.9802,12.0256,11.9023,11.9088,155000.0
2009-07-28 15:00:00,18.37,18.38,18.21,18.27,449500.0,11.9153,11.9218,11.8115,11.8504,449500.0
2009-07-28 15:30:00,18.27,18.38,18.25,18.32,585900.0,11.8504,11.9218,11.8375,11.8829,585900.0
2009-07-29 09:30:00,18.17,18.41,18.01,18.15,311100.0,11.8393,11.9956,11.735,11.8262,311100.0
2009-07-29 10:00:00,18.15,18.17,17.98,18.13,197600.0,11.8262,11.8393,11.7155,11.8132,197600.0
2009-07-29 10:30:00,18.14,18.17,17.99,18.1,149500.0,11.8197,11.8393,11.722,11.7937,149500.0
2009-07-29 11:00:00,18.1,18.19,18.02,18.17,166100.0,11.7937,11.8523,11.7415,11.8393,166100.0
2009-07-29 11:30:00,18.18,18.22,18.13,18.21,91800.0,11.8458,11.8718,11.8132,11.8653,91800.0
2009-07-29 12:00:00,18.22,18.25,18.16,18.18,70500.0,11.8718,11.8914,11.8327,11.8458,70500.0
2009-07-29 12:30:00,18.18,18.22,18.16,18.16,63300.0,11.8458,11.8718,11.8327,11.8327,63300.0
2009-07-29 13:00:00,18.16,18.16,18.01,18.03,121600.0,11.8327,11.8327,11.735,11.748,121600.0
2009-07-29 13:30:00,18.03,18.08,17.99,18.03,101900.0,11.748,11.7806,11.722,11.748,101900.0
2009-07-29 14:00:00,18.04,18.06,17.98,18.05,94500.0,11.7546,11.7676,11.7155,11.7611,94500.0
2009-07-29 14:30:00,18.04,18.06,17.94,17.96,78500.0,11.7546,11.7676,11.6894,11.7024,78500.0
2009-07-29 15:00:00,17.96,18.05,17.95,18.0,86200.0,11.7024,11.7611,11.6959,11.7285,86200.0
2009-07-29 15:30:00,18.0,18.18,17.99,18.11,325000.0,11.7285,11.8458,11.722,11.8002,325000.0
2009-07-30 09:30:00,18.35,19.1,18.27,19.05,381000.0,11.9565,12.4452,11.9044,12.4127,381000.0
2009-07-30 10:00:00,19.06,19.09,18.7,18.71,399800.0,12.4192,12.4387,12.1846,12.1911,399800.0
2009-07-30 10:30:00,18.7,18.79,18.64,18.71,258800.0,12.1846,12.2432,12.1455,12.1911,258800.0
2009-07-30 11:00:00,18.71,18.73,18.53,18.68,257900.0,12.1911,12.2042,12.0738,12.1716,257900.0
2009-07-30 11:30:00,18.67,18.78,18.4,18.43,215500.0,12.1651,12.2367,11.9891,12.0087,215500.0
2009-07-30 12:00:00,18.44,18.54,18.43,18.51,95600.0,12.0152,12.0804,12.0087,12.0608,95600.0
2009-07-30 12:30:00,18.5,18.58,18.5,18.52,80900.0,12.0543,12.1064,12.0543,12.0673,80900.0
2009-07-30 13:00:00,18.51,18.66,18.51,18.6,99300.0,12.0608,12.1585,12.0608,12.1194,99300.0
2009-07-30 13:30:00,18.6,18.78,18.59,18.7,136200.0,12.1194,12.2367,12.1129,12.1846,136200.0
2009-07-30 14:00:00,18.7,18.77,18.7,18.77,80900.0,12.1846,12.2302,12.1846,12.2302,80900.0
2009-07-30 14:30:00,18.76,18.79,18.73,18.75,106000.0,12.2237,12.2432,12.2042,12.2172,106000.0
2009-07-30 15:00:00,18.75,18.8,18.7,18.74,136500.0,12.2172,12.2498,12.1846,12.2107,136500.0
2009-07-30 15:30:00,18.73,18.74,18.48,18.56,611600.0,12.2042,12.2107,12.0413,12.0934,611600.0
2009-07-31 09:30:00,18.69,18.75,18.41,18.64,260000.0,12.1781,12.2172,11.9956,12.1455,260000.0
2009-07-31 10:00:00,18.64,18.7,18.47,18.63,159900.0,12.1455,12.1846,12.0347,12.139,159900.0
2009-07-31 10:30:00,18.63,18.75,18.58,18.58,96200.0,12.139,12.2172,12.1064,12.1064,96200.0
2009-07-31 11:00:00,18.58,18.61,18.49,18.52,87500.0,12.1064,12.126,12.0478,12.0673,87500.0
2009-07-31 11:30:00,18.52,18.6,18.47,18.52,69300.0,12.0673,12.1194,12.0347,12.0673,69300.0
2009-07-31 12:00:00,18.52,18.53,18.45,18.5,60400.0,12.0673,12.0738,12.0217,12.0543,60400.0
2009-07-31 12:30:00,18.5,18.54,18.44,18.53,52900.0,12.0543,12.0804,12.0152,12.0738,52900.0
2009-07-31 13:00:00,18.52,18.56,18.49,18.54,56300.0,12.0673,12.0934,12.0478,12.0804,56300.0
2009-07-31 13:30:00,18.54,18.62,18.5,18.58,99500.0,12.0804,12.1325,12.0543,12.1064,99500.0
2009-07-31 14:00:00,18.58,18.71,18.57,18.69,86400.0,12.1064,12.1911,12.0999,12.1781,86400.0
2009-07-31 14:30:00,18.69,18.7,18.59,18.63,99600.0,12.1781,12.1846,12.1129,12.139,99600.0
2009-07-31 15:00:00,18.64,18.89,18.6,18.82,330900.0,12.1455,12.3084,12.1194,12.2628,330900.0
2009-07-31 15:30:00,18.82,18.82,18.61,18.74,490000.0,12.2628,12.2628,12.126,12.2107,490000.0
2009-08-03 09:30:00,19.18,19.23,18.91,18.91,333200.0,12.4974,12.5299,12.3214,12.3214,333200.0
2009-08-03 10:00:00,18.91,19.0,18.79,18.87,348100.0,12.3214,12.3801,12.2432,12.2954,348100.0
2009-08-03 10:30:00,18.88,18.99,18.81,18.82,168900.0,12.3019,12.3736,12.2563,12.2628,168900.0
2009-08-03 11:00:00,18.83,18.88,18.73,18.78,138400.0,12.2693,12.3019,12.2042,12.2367,138400.0
2009-08-03 11:30:00,18.77,18.9,18.76,18.89,106400.0,12.2302,12.3149,12.2237,12.3084,106400.0
2009-08-03 12:00:00,18.9,18.94,18.89,18.9,84800.0,12.3149,12.341,12.3084,12.3149,84800.0
2009-08-03 12:30:00,18.91,18.99,18.86,18.92,131700.0,12.3214,12.3736,12.2889,12.328,131700.0
2009-08-03 13:00:00,18.93,18.95,18.85,18.89,98100.0,12.3345,12.3475,12.2823,12.3084,98100.0
2009-08-03 13:30:00,18.89,18.97,18.88,18.89,109100.0,12.3084,12.3605,12.3019,12.3084,109100.0
2009-08-03 14:00:00,18.9,19.03,18.89,19.0,86700.0,12.3149,12.3996,12.3084,12.3801,86700.0
2009-08-03 14:30:00,19.0,19.08,18.99,19.0,149700.0,12.3801,12.4322,12.3736,12.3801,149700.0
2009-08-03 15:00:00,19.0,19.05,18.97,19.0,218400.0,12.3801,12.4127,12.3605,12.3801,218400.0
2009-08-03 15:30:00,18.99,19.09,18.98,19.08,535600.0,12.3736,12.4387,12.367,12.4322,535600.0
2009-08-04 09:30:00,18.95,19.37,18.9,19.33,368300.0,12.3475,12.6212,12.3149,12.5951,368300.0
2009-08-04 10:00:00,19.33,19.41,19.12,19.15,311700.0,12.5951,12.6472,12.4583,12.4778,311700.0
2009-08-04 10:30:00,19.14,19.19,19.1,19.19,151700.0,12.4713,12.5039,12.4452,12.5039,151700.0
2009-08-04 11:00:00,19.18,19.42,19.18,19.36,143300.0,12.4974,12.6537,12.4974,12.6146,143300.0
2009-08-04 11:30:00,19.37,19.44,19.31,19.42,185500.0,12.6212,12.6668,12.5821,12.6537,185500.0
2009-08-04 12:00:00,19.43,19.65,19.39,19.63,174700.0,12.6603,12.8036,12.6342,12.7906,174700.0
2009-08-04 12:30:00,19.63,19.71,19.62,19.66,125800.0,12.7906,12.8427,12.7841,12.8101,125800.0
2009-08-04 13:00:00,19.67,19.72,19.62,19.71,228600.0,12.8166,12.8492,12.7841,12.8427,228600.0
2009-08-04 13:30:00,19.71,19.72,19.65,19.71,243400.0,12.8427,12.8492,12.8036,12.8427,243400.0
2009-08-04 14:00:00,19.71,19.8,19.68,19.8,296000.0,12.8427,12.9013,12.8232,12.9013,296000.0
2009-08-04 14:30:00,19.8,19.97,19.74,19.8,371600.0,12.9013,13.0121,12.8622,12.9013,371600.0
2009-08-04 15:00:00,19.79,19.87,19.69,19.71,270100.0,12.8948,12.947,12.8297,12.8427,270100.0
2009-08-04 15:30:00,19.7,19.9,19.6,19.89,682400.0,12.8362,12.9665,12.771,12.96,682400.0
2009-08-05 09:30:00,20.39,20.44,19.26,19.32,838100.0,13.2858,13.3184,12.5495,12.5886,838100.0
2009-08-05 10:00:00,19.32,19.32,18.88,19.05,792300.0,12.5886,12.5886,12.3019,12.4127,792300.0
2009-08-05 10:30:00,19.05,19.1,18.81,19.05,462500.0,12.4127,12.4452,12.2563,12.4127,462500.0
2009-08-05 11:00:00,19.05,19.24,19.02,19.23,263500.0,12.4127,12.5365,12.3931,12.5299,263500.0
2009-08-05 11:30:00,19.23,19.35,19.07,19.1,328400.0,12.5299,12.6081,12.4257,12.4452,328400.0
2009-08-05 12:00:00,19.1,19.48,19.1,19.35,338500.0,12.4452,12.6928,12.4452,12.6081,338500.0
2009-08-05 12:30:00,19.34,19.46,19.27,19.28,322600.0,12.6016,12.6798,12.556,12.5625,322600.0
2009-08-05 13:00:00,19.28,19.45,19.28,19.45,315100.0,12.5625,12.6733,12.5625,12.6733,315100.0
2009-08-05 13:30:00,19.44,19.62,19.41,19.42,510800.0,12.6668,12.7841,12.6472,12.6537,510800.0
2009-08-05 14:00:00,19.41,19.5,19.35,19.38,312700.0,12.6472,12.7059,12.6081,12.6277,312700.0
2009-08-05 14:30:00,19.38,19.55,19.31,19.52,231200.0,12.6277,12.7384,12.5821,12.7189,231200.0
2009-08-05 15:00:00,19.52,19.85,19.5,19.82,474500.0,12.7189,12.9339,12.7059,12.9144,474500.0
2009-08-05 15:30:00,19.81,19.81,19.55,19.75,894200.0,12.9079,12.9079,12.7384,12.8688,894200.0
2009-08-06 09:30:00,19.98,19.98,19.63,19.63,326300.0,13.0186,13.0186,12.7906,12.7906,326300.0
2009-08-06 10:00:00,19.62,19.63,19.33,19.57,388800.0,12.7841,12.7906,12.5951,12.7515,388800.0
2009-08-06 10:30:00,19.57,20.02,19.55,20.01,344800.0,12.7515,13.0447,12.7384,13.0382,344800.0
2009-08-06 11:00:00,20.01,20.35,19.99,20.34,331500.0,13.0382,13.2597,13.0251,13.2532,331500.0
2009-08-06 11:30:00,20.35,20.35,20.08,20.09,197800.0,13.2597,13.2597,13.0838,13.0903,197800.0
2009-08-06 12:00:00,20.08,20.09,19.8,19.87,321000.0,13.0838,13.0903,12.9013,12.947,321000.0
2009-08-06 12:30:00,19.86,19.98,19.85,19.97,212300.0,12.9404,13.0186,12.9339,13.0121,212300.0
2009-08-06 13:00:00,19.96,20.04,19.94,20.04,141200.0,13.0056,13.0577,12.9926,13.0577,141200.0
2009-08-06 13:30:00,20.04,20.17,20.0,20.01,238700.0,13.0577,13.1424,13.0317,13.0382,238700.0
2009-08-06 14:00:00,20.02,20.08,19.92,20.02,376900.0,13.0447,13.0838,12.9795,13.0447,376900.0
2009-08-06 14:30:00,20.02,20.09,20.0,20.05,219500.0,13.0447,13.0903,13.0317,13.0642,219500.0
2009-08-06 15:00:00,20.05,20.26,20.02,20.18,370300.0,13.0642,13.2011,13.0447,13.1489,370300.0
2009-08-06 15:30:00,20.19,20.22,20.04,20.08,702900.0,13.1555,13.175,13.0577,13.0838,702900.0
2009-08-07 09:30:00,20.34,20.54,20.11,20.35,395600.0,13.2532,13.3835,13.1033,13.2597,395600.0
2009-08-07 10:00:00,20.35,20.38,20.18,20.3,245900.0,13.2597,13.2793,13.1489,13.2271,245900.0
2009-08-07 10:30:00,20.3,20.57,20.29,20.5,197200.0,13.2271,13.4031,13.2206,13.3575,197200.0
2009-08-07 11:00:00,20.51,20.65,20.47,20.54,361400.0,13.364,13.4552,13.3379,13.3835,361400.0
2009-08-07 11:30:00,20.54,20.67,20.53,20.6,168300.0,13.3835,13.4682,13.377,13.4226,168300.0
2009-08-07 12:00:00,20.6,20.63,20.53,20.6,137600.0,13.4226,13.4422,13.377,13.4226,137600.0
2009-08-07 12:30:00,20.6,20.63,20.57,20.61,211700.0,13.4226,13.4422,13.4031,13.4291,211700.0
2009-08-07 13:00:00,20.62,20.7,20.59,20.7,155300.0,13.4356,13.4878,13.4161,13.4878,155300.0
2009-08-07 13:30:00,20.71,20.75,20.65,20.73,160500.0,13.4943,13.5203,13.4552,13.5073,160500.0
2009-08-07 14:00:00,20.73,20.8,20.69,20.73,270000.0,13.5073,13.5529,13.4813,13.5073,270000.0
2009-08-07 14:30:00,20.73,20.79,20.66,20.79,281600.0,13.5073,13.5464,13.4617,13.5464,281600.0
2009-08-07 15:00:00,20.79,20.8,20.53,20.65,542500.0,13.5464,13.5529,13.377,13.4552,542500.0
2009-08-07 15:30:00,20.65,20.66,20.58,20.65,756700.0,13.4552,13.4617,13.4096,13.4552,756700.0
2009-08-10 09:30:00,20.42,20.61,20.31,20.45,287400.0,13.3053,13.4291,13.2337,13.3249,287400.0
2009-08-10 10:00:00,20.44,20.47,20.32,20.33,258500.0,13.3184,13.3379,13.2402,13.2467,258500.0
2009-08-10 10:30:00,20.32,20.52,20.3,20.49,165500.0,13.2402,13.3705,13.2271,13.3509,165500.0
2009-08-10 11:00:00,20.48,20.49,20.3,20.31,197000.0,13.3444,13.3509,13.2271,13.2337,197000.0
2009-08-10 11:30:00,20.31,20.35,20.25,20.3,152600.0,13.2337,13.2597,13.1946,13.2271,152600.0
2009-08-10 12:00:00,20.3,20.32,20.22,20.22,213800.0,13.2271,13.2402,13.175,13.175,213800.0
2009-08-10 12:30:00,20.21,20.25,20.15,20.19,141100.0,13.1685,13.1946,13.1294,13.1555,141100.0
2009-08-10 13:00:00,20.19,20.19,19.94,19.98,229900.0,13.1555,13.1555,12.9926,13.0186,229900.0
2009-08-10 13:30:00,19.97,20.07,19.95,19.98,152900.0,13.0121,13.0773,12.9991,13.0186,152900.0
2009-08-10 14:00:00,19.99,20.0,19.87,19.96,217500.0,13.0251,13.0317,12.947,13.0056,217500.0
2009-08-10 14:30:00,19.96,20.03,19.93,20.02,186900.0,13.0056,13.0512,12.9861,13.0447,186900.0
2009-08-10 15:00:00,20.02,20.13,20.02,20.11,197300.0,13.0447,13.1164,13.0447,13.1033,197300.0
2009-08-10 15:30:00,20.1,20.17,20.05,20.15,525600.0,13.0968,13.1424,13.0642,13.1294,525600.0
2009-08-11 09:30:00,19.96,20.08,19.84,20.03,228300.0,13.0056,13.0838,12.9274,13.0512,228300.0
2009-08-11 10:00:00,20.03,20.03,19.81,19.83,279800.0,13.0512,13.0512,12.9079,12.9209,279800.0
2009-08-11 10:30:00,19.83,20.01,19.82,20.01,155700.0,12.9209,13.0382,12.9144,13.0382,155700.0
2009-08-11 11:00:00,20.0,20.03,19.8,19.96,251800.0,13.0317,13.0512,12.9013,13.0056,251800.0
2009-08-11 11:30:00,19.95,20.04,19.87,20.0,154700.0,12.9991,13.0577,12.947,13.0317,154700.0
2009-08-11 12:00:00,20.0,20.14,19.96,20.05,244100.0,13.0317,13.1229,13.0056,13.0642,244100.0
2009-08-11 12:30:00,20.05,20.09,20.01,20.06,117700.0,13.0642,13.0903,13.0382,13.0708,117700.0
2009-08-11 13:00:00,20.06,20.14,20.02,20.02,172100.0,13.0708,13.1229,13.0447,13.0447,172100.0
2009-08-11 13:30:00,20.02,20.15,20.01,20.12,120400.0,13.0447,13.1294,13.0382,13.1099,120400.0
2009-08-11 14:00:00,20.12,20.29,20.12,20.26,205700.0,13.1099,13.2206,13.1099,13.2011,205700.0
2009-08-11 14:30:00,20.25,20.26,20.14,20.23,154000.0,13.1946,13.2011,13.1229,13.1815,154000.0
2009-08-11 15:00:00,20.23,20.33,20.21,20.32,257500.0,13.1815,13.2467,13.1685,13.2402,257500.0
2009-08-11 15:30:00,20.32,20.4,20.23,20.24,857800.0,13.2402,13.2923,13.1815,13.188,857800.0
2009-08-12 09:30:00,20.44,20.75,20.17,20.74,233800.0,13.3184,13.5203,13.1424,13.5138,233800.0
2009-08-12 10:00:00,20.74,21.14,20.74,21.05,435900.0,13.5138,13.7745,13.5138,13.7158,435900.0
2009-08-12 10:30:00,21.05,21.14,20.91,21.11,289200.0,13.7158,13.7745,13.6246,13.7549,289200.0
2009-08-12 11:00:00,21.11,21.24,21.1,21.16,226700.0,13.7549,13.8396,13.7484,13.7875,226700.0
2009-08-12 11:30:00,21.16,21.27,21.15,21.2,166300.0,13.7875,13.8592,13.781,13.8136,166300.0
2009-08-12 12:00:00,21.2,21.26,21.1,21.14,200800.0,13.8136,13.8527,13.7484,13.7745,200800.0
2009-08-12 12:30:00,21.13,21.22,21.07,21.21,145800.0,13.768,13.8266,13.7289,13.8201,145800.0
2009-08-12 13:00:00,21.21,21.26,21.18,21.22,136200.0,13.8201,13.8527,13.8005,13.8266,136200.0
2009-08-12 13:30:00,21.22,21.27,21.16,21.2,187300.0,13.8266,13.8592,13.7875,13.8136,187300.0
2009-08-12 14:00:00,21.2,21.27,21.02,21.02,216600.0,13.8136,13.8592,13.6963,13.6963,216600.0
2009-08-12 14:30:00,21.02,21.32,20.98,21.32,329100.0,13.6963,13.8918,13.6702,13.8918,329100.0
2009-08-12 15:00:00,21.32,21.35,21.18,21.21,289100.0,13.8918,13.9113,13.8005,13.8201,289100.0
2009-08-12 15:30:00,21.21,21.3,21.11,21.17,637300.0,13.8201,13.8787,13.7549,13.794,637300.0
2009-08-13 09:30:00,21.55,21.98,21.42,21.42,485500.0,14.0416,14.3218,13.9569,13.9569,485500.0
2009-08-13 10:00:00,21.42,21.85,21.34,21.75,480100.0,13.9569,14.2371,13.9048,14.1719,480100.0
2009-08-13 10:30:00,21.76,21.79,21.65,21.68,284900.0,14.1784,14.198,14.1068,14.1263,284900.0
2009-08-13 11:00:00,21.68,21.8,21.6,21.6,236200.0,14.1263,14.2045,14.0742,14.0742,236200.0
2009-08-13 11:30:00,21.61,21.73,21.59,21.73,181000.0,14.0807,14.1589,14.0677,14.1589,181000.0
2009-08-13 12:00:00,21.73,21.75,21.6,21.62,131500.0,14.1589,14.1719,14.0742,14.0872,131500.0
2009-08-13 12:30:00,21.62,21.66,21.59,21.62,97600.0,14.0872,14.1133,14.0677,14.0872,97600.0
2009-08-13 13:00:00,21.62,21.74,21.57,21.58,164700.0,14.0872,14.1654,14.0546,14.0612,164700.0
2009-08-13 13:30:00,21.58,21.63,21.5,21.52,114200.0,14.0612,14.0937,14.009,14.0221,114200.0
2009-08-13 14:00:00,21.52,21.53,21.39,21.46,152800.0,14.0221,14.0286,13.9374,13.983,152800.0
2009-08-13 14:30:00,21.46,21.62,21.43,21.51,174500.0,13.983,14.0872,13.9634,14.0156,174500.0
2009-08-13 15:00:00,21.51,21.64,21.5,21.62,192600.0,14.0156,14.1003,14.009,14.0872,192600.0
2009-08-13 15:30:00,21.62,21.74,21.61,21.71,619400.0,14.0872,14.1654,14.0807,14.1459,619400.0
2009-08-14 09:30:00,21.62,21.73,21.23,21.3,244000.0,14.0872,14.1589,13.8331,13.8787,244000.0
2009-08-14 10:00:00,21.3,21.45,21.23,21.33,291100.0,13.8787,13.9765,13.8331,13.8983,291100.0
2009-08-14 10:30:00,21.33,21.36,21.2,21.32,178800.0,13.8983,13.9178,13.8136,13.8918,178800.0
2009-08-14 11:00:00,21.32,21.35,21.16,21.16,113300.0,13.8918,13.9113,13.7875,13.7875,113300.0
2009-08-14 11:30:00,21.17,21.23,21.11,21.18,112300.0,13.794,13.8331,13.7549,13.8005,112300.0
2009-08-14 12:00:00,21.18,21.19,21.11,21.19,77000.0,13.8005,13.807,13.7549,13.807,77000.0
2009-08-14 12:30:00,21.18,21.2,21.12,21.19,78200.0,13.8005,13.8136,13.7614,13.807,78200.0
2009-08-14 13:00:00,21.18,21.27,21.17,21.21,101200.0,13.8005,13.8592,13.794,13.8201,101200.0
2009-08-14 13:30:00,21.21,21.26,21.16,21.26,82400.0,13.8201,13.8527,13.7875,13.8527,82400.0
2009-08-14 14:00:00,21.26,21.27,21.18,21.19,117700.0,13.8527,13.8592,13.8005,13.807,117700.0
2009-08-14 14:30:00,21.18,21.36,21.18,21.31,134400.0,13.8005,13.9178,13.8005,13.8852,134400.0
2009-08-14 15:00:00,21.31,21.33,21.16,21.17,189100.0,13.8852,13.8983,13.7875,13.794,189100.0
2009-08-14 15:30:00,21.18,21.38,21.16,21.35,570300.0,13.8005,13.9308,13.7875,13.9113,570300.0
2009-08-17 09:30:00,20.93,21.03,20.7,20.78,315400.0,13.6376,13.7028,13.4878,13.5399,315400.0
2009-08-17 10:00:00,20.78,20.97,20.77,20.96,329800.0,13.5399,13.6637,13.5334,13.6572,329800.0
2009-08-17 10:30:00,20.96,20.96,20.73,20.77,254400.0,13.6572,13.6572,13.5073,13.5334,254400.0
2009-08-17 11:00:00,20.76,20.85,20.74,20.84,184800.0,13.5269,13.5855,13.5138,13.579,184800.0
2009-08-17 11:30:00,20.84,20.87,20.8,20.81,151600.0,13.579,13.5985,13.5529,13.5594,151600.0
2009-08-17 12:00:00,20.81,20.81,20.7,20.77,123300.0,13.5594,13.5594,13.4878,13.5334,123300.0
2009-08-17 12:30:00,20.76,20.77,20.75,20.76,74700.0,13.5269,13.5334,13.5203,13.5269,74700.0
2009-08-17 13:00:00,20.75,20.76,20.71,20.74,115900.0,13.5203,13.5269,13.4943,13.5138,115900.0
2009-08-17 13:30:00,20.73,20.74,20.68,20.73,184300.0,13.5073,13.5138,13.4747,13.5073,184300.0
2009-08-17 14:00:00,20.72,20.73,20.64,20.67,187000.0,13.5008,13.5073,13.4487,13.4682,187000.0
2009-08-17 14:30:00,20.68,20.69,20.62,20.63,126900.0,13.4747,13.4813,13.4356,13.4422,126900.0
2009-08-17 15:00:00,20.63,20.64,20.53,20.55,245700.0,13.4422,13.4487,13.377,13.39,245700.0
2009-08-17 15:30:00,20.55,20.58,20.43,20.49,877900.0,13.39,13.4096,13.3118,13.3509,877900.0
2009-08-18 09:30:00,20.6,20.71,20.41,20.54,337300.0,13.4226,13.4943,13.2988,13.3835,337300.0
2009-08-18 10:00:00,20.54,20.72,20.54,20.72,389400.0,13.3835,13.5008,13.3835,13.5008,389400.0
2009-08-18 10:30:00,20.71,20.81,20.7,20.74,215500.0,13.4943,13.5594,13.4878,13.5138,215500.0
2009-08-18 11:00:00,20.75,20.79,20.68,20.74,228500.0,13.5203,13.5464,13.4747,13.5138,228500.0
2009-08-18 11:30:00,20.74,20.92,20.73,20.8,251200.0,13.5138,13.6311,13.5073,13.5529,251200.0
2009-08-18 12:00:00,20.8,21.01,20.79,21.0,446700.0,13.5529,13.6898,13.5464,13.6832,446700.0
2009-08-18 12:30:00,21.0,21.04,20.98,21.0,121400.0,13.6832,13.7093,13.6702,13.6832,121400.0
2009-08-18 13:00:00,20.99,21.05,20.98,20.99,147100.0,13.6767,13.7158,13.6702,13.6767,147100.0
2009-08-18 13:30:00,21.0,21.02,20.97,21.0,93800.0,13.6832,13.6963,13.6637,13.6832,93800.0
2009-08-18 14:00:00,21.01,21.01,20.99,21.0,98000.0,13.6898,13.6898,13.6767,13.6832,98000.0
2009-08-18 14:30:00,21.0,21.02,20.93,20.97,165500.0,13.6832,13.6963,13.6376,13.6637,165500.0
2009-08-18 15:00:00,20.98,21.09,20.97,21.03,196500.0,13.6702,13.7419,13.6637,13.7028,196500.0
2009-08-18 15:30:00,21.02,21.1,20.98,21.07,465800.0,13.6963,13.7484,13.6702,13.7289,465800.0
2009-08-19 09:30:00,20.77,21.35,20.77,21.28,394100.0,13.5334,13.9113,13.5334,13.8657,394100.0
2009-08-19 10:00:00,21.28,21.4,21.02,21.07,300600.0,13.8657,13.9439,13.6963,13.7289,300600.0
2009-08-19 10:30:00,21.08,21.14,20.99,21.13,257400.0,13.7354,13.7745,13.6767,13.768,257400.0
2009-08-19 11:00:00,21.13,21.2,21.03,21.09,110700.0,13.768,13.8136,13.7028,13.7419,110700.0
2009-08-19 11:30:00,21.08,21.24,21.04,21.18,110400.0,13.7354,13.8396,13.7093,13.8005,110400.0
2009-08-19 12:00:00,21.19,21.33,21.16,21.26,127400.0,13.807,13.8983,13.7875,13.8527,127400.0
2009-08-19 12:30:00,21.26,21.43,21.25,21.4,93300.0,13.8527,13.9634,13.8461,13.9439,93300.0
2009-08-19 13:00:00,21.39,21.49,21.38,21.44,141800.0,13.9374,14.0025,13.9308,13.9699,141800.0
2009-08-19 13:30:00,21.44,21.45,21.26,21.3,225700.0,13.9699,13.9765,13.8527,13.8787,225700.0
2009-08-19 14:00:00,21.3,21.3,21.2,21.22,105000.0,13.8787,13.8787,13.8136,13.8266,105000.0
2009-08-19 14:30:00,21.22,21.27,21.18,21.27,111900.0,13.8266,13.8592,13.8005,13.8592,111900.0
2009-08-19 15:00:00,21.26,21.27,21.1,21.16,197400.0,13.8527,13.8592,13.7484,13.7875,197400.0
2009-08-19 15:30:00,21.15,21.25,21.12,21.24,363200.0,13.781,13.8461,13.7614,13.8396,363200.0
2009-08-20 09:30:00,21.05,21.46,21.05,21.4,272900.0,13.7158,13.983,13.7158,13.9439,272900.0
2009-08-20 10:00:00,21.41,21.58,21.35,21.58,326100.0,13.9504,14.0612,13.9113,14.0612,326100.0
2009-08-20 10:30:00,21.58,21.75,21.58,21.71,183800.0,14.0612,14.1719,14.0612,14.1459,183800.0
2009-08-20 11:00:00,21.71,21.72,21.56,21.59,105600.0,14.1459,14.1524,14.0481,14.0677,105600.0
2009-08-20 11:30:00,21.59,21.63,21.51,21.54,107000.0,14.0677,14.0937,14.0156,14.0351,107000.0
2009-08-20 12:00:00,21.54,21.58,21.51,21.51,53700.0,14.0351,14.0612,14.0156,14.0156,53700.0
2009-08-20 12:30:00,21.51,21.57,21.47,21.49,100100.0,14.0156,14.0546,13.9895,14.0025,100100.0
2009-08-20 13:00:00,21.48,21.5,21.42,21.47,73900.0,13.996,14.009,13.9569,13.9895,73900.0
2009-08-20 13:30:00,21.47,21.5,21.39,21.41,130700.0,13.9895,14.009,13.9374,13.9504,130700.0
2009-08-20 14:00:00,21.4,21.42,21.34,21.36,108200.0,13.9439,13.9569,13.9048,13.9178,108200.0
2009-08-20 14:30:00,21.35,21.41,21.32,21.38,184300.0,13.9113,13.9504,13.8918,13.9308,184300.0
2009-08-20 15:00:00,21.38,21.48,21.38,21.44,170700.0,13.9308,13.996,13.9308,13.9699,170700.0
2009-08-20 15:30:00,21.45,21.48,21.39,21.48,611700.0,13.9765,13.996,13.9374,13.996,611700.0
2009-08-21 09:30:00,21.7,21.96,21.67,21.84,491200.0,14.1394,14.3088,14.1198,14.2306,491200.0
2009-08-21 10:00:00,21.84,22.06,21.83,21.96,471800.0,14.2306,14.3739,14.2241,14.3088,471800.0
2009-08-21 10:30:00,21.96,22.07,21.81,21.93,226000.0,14.3088,14.3804,14.211,14.2892,226000.0
2009-08-21 11:00:00,21.93,22.11,21.92,22.08,173900.0,14.2892,14.4065,14.2827,14.387,173900.0
2009-08-21 11:30:00,22.07,22.1,22.01,22.02,156100.0,14.3804,14.4,14.3413,14.3479,156100.0
2009-08-21 12:00:00,22.02,22.03,21.93,21.97,136100.0,14.3479,14.3544,14.2892,14.3153,136100.0
2009-08-21 12:30:00,21.97,21.99,21.87,21.88,152700.0,14.3153,14.3283,14.2501,14.2566,152700.0
2009-08-21 13:00:00,21.88,21.89,21.83,21.88,183200.0,14.2566,14.2632,14.2241,14.2566,183200.0
2009-08-21 13:30:00,21.88,21.88,21.82,21.85,174500.0,14.2566,14.2566,14.2175,14.2371,174500.0
2009-08-21 14:00:00,21.86,22.01,21.83,22.0,210400.0,14.2436,14.3413,14.2241,14.3348,210400.0
2009-08-21 14:30:00,22.0,22.02,21.93,21.94,119800.0,14.3348,14.3479,14.2892,14.2957,119800.0
2009-08-21 15:00:00,21.94,22.13,21.93,22.13,236400.0,14.2957,14.4195,14.2892,14.4195,236400.0
2009-08-21 15:30:00,22.12,22.17,22.08,22.15,662000.0,14.413,14.4456,14.387,14.4326,662000.0
2009-08-24 09:30:00,22.02,22.44,21.91,22.43,334600.0,14.3479,14.6215,14.2762,14.615,334600.0
2009-08-24 10:00:00,22.42,22.44,22.26,22.29,237800.0,14.6085,14.6215,14.5042,14.5238,237800.0
2009-08-24 10:30:00,22.29,22.4,22.26,22.4,188800.0,14.5238,14.5955,14.5042,14.5955,188800.0
2009-08-24 11:00:00,22.39,22.4,22.19,22.19,206100.0,14.5889,14.5955,14.4586,14.4586,206100.0
2009-08-24 11:30:00,22.2,22.31,22.19,22.26,125000.0,14.4651,14.5368,14.4586,14.5042,125000.0
2009-08-24 12:00:00,22.26,22.31,22.24,22.3,95600.0,14.5042,14.5368,14.4912,14.5303,95600.0
2009-08-24 12:30:00,22.3,22.34,22.21,22.21,113900.0,14.5303,14.5564,14.4717,14.4717,113900.0
2009-08-24 13:00:00,22.21,22.21,21.85,21.85,342100.0,14.4717,14.4717,14.2371,14.2371,342100.0
2009-08-24 13:30:00,21.85,22.1,21.84,22.05,217100.0,14.2371,14.4,14.2306,14.3674,217100.0
2009-08-24 14:00:00,22.05,22.2,22.03,22.17,274700.0,14.3674,14.4651,14.3544,14.4456,274700.0
2009-08-24 14:30:00,22.16,22.2,22.13,22.14,226200.0,14.4391,14.4651,14.4195,14.426,226200.0
2009-08-24 15:00:00,22.13,22.14,21.88,22.0,436200.0,14.4195,14.426,14.2566,14.3348,436200.0
2009-08-24 15:30:00,22.0,22.06,21.92,21.99,676200.0,14.3348,14.3739,14.2827,14.3283,676200.0
2009-08-25 09:30:00,21.49,22.57,21.49,22.48,411300.0,14.0025,14.7062,14.0025,14.6476,411300.0
2009-08-25 10:00:00,22.49,22.8,22.49,22.64,658500.0,14.6541,14.8561,14.6541,14.7518,658500.0
2009-08-25 10:30:00,22.64,22.75,22.6,22.69,395600.0,14.7518,14.8235,14.7258,14.7844,395600.0
2009-08-25 11:00:00,22.7,22.88,22.65,22.84,325900.0,14.7909,14.9082,14.7584,14.8822,325900.0
2009-08-25 11:30:00,22.84,22.95,22.83,22.86,253300.0,14.8822,14.9538,14.8756,14.8952,253300.0
2009-08-25 12:00:00,22.85,22.91,22.82,22.91,139300.0,14.8887,14.9278,14.8691,14.9278,139300.0
2009-08-25 12:30:00,22.91,22.94,22.7,22.73,173300.0,14.9278,14.9473,14.7909,14.8105,173300.0
2009-08-25 13:00:00,22.73,22.81,22.63,22.68,177500.0,14.8105,14.8626,14.7453,14.7779,177500.0
2009-08-25 13:30:00,22.68,22.82,22.68,22.8,203400.0,14.7779,14.8691,14.7779,14.8561,203400.0
2009-08-25 14:00:00,22.8,22.87,22.77,22.81,224800.0,14.8561,14.9017,14.8365,14.8626,224800.0
2009-08-25 14:30:00,22.82,22.82,22.69,22.74,211800.0,14.8691,14.8691,14.7844,14.817,211800.0
2009-08-25 15:00:00,22.75,22.85,22.75,22.79,319400.0,14.8235,14.8887,14.8235,14.8496,319400.0
2009-08-25 15:30:00,22.8,22.82,22.71,22.77,783100.0,14.8561,14.8691,14.7975,14.8365,783100.0
2009-08-26 09:30:00,22.69,22.75,22.33,22.63,383200.0,14.7844,14.8235,14.5498,14.7453,383200.0
2009-08-26 10:00:00,22.63,23.0,22.63,22.82,382000.0,14.7453,14.9864,14.7453,14.8691,382000.0
2009-08-26 10:30:00,22.82,22.92,22.76,22.79,218300.0,14.8691,14.9343,14.83,14.8496,218300.0
2009-08-26 11:00:00,22.78,22.79,22.58,22.63,214600.0,14.8431,14.8496,14.7127,14.7453,214600.0
2009-08-26 11:30:00,22.63,22.66,22.52,22.56,171300.0,14.7453,14.7649,14.6737,14.6997,171300.0
2009-08-26 12:00:00,22.57,22.79,22.55,22.74,144900.0,14.7062,14.8496,14.6932,14.817,144900.0
2009-08-26 12:30:00,22.75,22.78,22.66,22.76,143800.0,14.8235,14.8431,14.7649,14.83,143800.0
2009-08-26 13:00:00,22.76,22.77,22.59,22.67,140000.0,14.83,14.8365,14.7193,14.7714,140000.0
2009-08-26 13:30:00,22.68,22.78,22.66,22.74,154200.0,14.7779,14.8431,14.7649,14.817,154200.0
2009-08-26 14:00:00,22.74,22.75,22.58,22.59,213000.0,14.817,14.8235,14.7127,14.7193,213000.0
2009-08-26 14:30:00,22.6,22.7,22.59,22.61,309500.0,14.7258,14.7909,14.7193,14.7323,309500.0
2009-08-26 15:00:00,22.61,22.66,22.55,22.6,317500.0,14.7323,14.7649,14.6932,14.7258,317500.0
2009-08-26 15:30:00,22.6,22.65,22.49,22.63,908000.0,14.7258,14.7584,14.6541,14.7453,908000.0
2009-08-27 09:30:00,22.57,22.74,22.26,22.38,287000.0,14.7062,14.817,14.5042,14.5824,287000.0
2009-08-27 10:00:00,22.38,22.4,22.24,22.36,259300.0,14.5824,14.5955,14.4912,14.5694,259300.0
2009-08-27 10:30:00,22.35,22.42,22.13,22.16,295300.0,14.5629,14.6085,14.4195,14.4391,295300.0
2009-08-27 11:00:00,22.16,22.27,22.1,22.27,223000.0,14.4391,14.5108,14.4,14.5108,223000.0
2009-08-27 11:30:00,22.27,22.51,22.25,22.49,127800.0,14.5108,14.6671,14.4977,14.6541,127800.0
2009-08-27 12:00:00,22.5,22.51,22.32,22.41,209700.0,14.6606,14.6671,14.5433,14.602,209700.0
2009-08-27 12:30:00,22.41,22.43,22.26,22.34,162000.0,14.602,14.615,14.5042,14.5564,162000.0
2009-08-27 13:00:00,22.34,22.39,22.25,22.3,159900.0,14.5564,14.5889,14.4977,14.5303,159900.0
2009-08-27 13:30:00,22.31,22.44,22.31,22.38,258600.0,14.5368,14.6215,14.5368,14.5824,258600.0
2009-08-27 14:00:00,22.38,22.46,22.32,22.37,202500.0,14.5824,14.6346,14.5433,14.5759,202500.0
2009-08-27 14:30:00,22.38,22.61,22.38,22.56,219000.0,14.5824,14.7323,14.5824,14.6997,219000.0
2009-08-27 15:00:00,22.56,22.58,22.38,22.4,255400.0,14.6997,14.7127,14.5824,14.5955,255400.0
2009-08-27 15:30:00,22.4,22.51,22.39,22.47,560900.0,14.5955,14.6671,14.5889,14.6411,560900.0
2009-08-28 09:30:00,22.54,22.74,22.42,22.51,359300.0,14.6867,14.817,14.6085,14.6671,359300.0
2009-08-28 10:00:00,22.52,22.87,22.52,22.6,383400.0,14.6737,14.9017,14.6737,14.7258,383400.0
2009-08-28 10:30:00,22.59,22.73,22.54,22.66,160400.0,14.7193,14.8105,14.6867,14.7649,160400.0
2009-08-28 11:00:00,22.65,22.79,22.6,22.68,165300.0,14.7584,14.8496,14.7258,14.7779,165300.0
2009-08-28 11:30:00,22.69,22.69,22.47,22.49,137900.0,14.7844,14.7844,14.6411,14.6541,137900.0
2009-08-28 12:00:00,22.49,22.58,22.33,22.44,179000.0,14.6541,14.7127,14.5498,14.6215,179000.0
2009-08-28 12:30:00,22.44,22.53,22.4,22.42,134800.0,14.6215,14.6802,14.5955,14.6085,134800.0
2009-08-28 13:00:00,22.42,22.64,22.41,22.62,160600.0,14.6085,14.7518,14.602,14.7388,160600.0
2009-08-28 13:30:00,22.63,22.65,22.55,22.57,113100.0,14.7453,14.7584,14.6932,14.7062,113100.0
2009-08-28 14:00:00,22.56,22.68,22.53,22.62,164900.0,14.6997,14.7779,14.6802,14.7388,164900.0
2009-08-28 14:30:00,22.62,22.68,22.52,22.65,123000.0,14.7388,14.7779,14.6737,14.7584,123000.0
2009-08-28 15:00:00,22.65,22.71,22.55,22.59,218800.0,14.7584,14.7975,14.6932,14.7193,218800.0
2009-08-28 15:30:00,22.6,22.66,22.51,22.64,539800.0,14.7258,14.7649,14.6671,14.7518,539800.0
2009-08-31 09:30:00,22.33,22.47,22.14,22.47,374700.0,14.5498,14.6411,14.426,14.6411,374700.0
2009-08-31 10:00:00,22.47,22.72,22.38,22.69,279500.0,14.6411,14.804,14.5824,14.7844,279500.0
2009-08-31 10:30:00,22.68,22.7,22.55,22.57,222200.0,14.7779,14.7909,14.6932,14.7062,222200.0
2009-08-31 11:00:00,22.56,22.58,22.41,22.51,165900.0,14.6997,14.7127,14.602,14.6671,165900.0
2009-08-31 11:30:00,22.5,22.62,22.5,22.57,128100.0,14.6606,14.7388,14.6606,14.7062,128100.0
2009-08-31 12:00:00,22.57,22.6,22.48,22.49,118000.0,14.7062,14.7258,14.6476,14.6541,118000.0
2009-08-31 12:30:00,22.49,22.54,22.4,22.53,101000.0,14.6541,14.6867,14.5955,14.6802,101000.0
2009-08-31 13:00:00,22.54,22.56,22.48,22.51,82700.0,14.6867,14.6997,14.6476,14.6671,82700.0
2009-08-31 13:30:00,22.52,22.56,22.43,22.44,142800.0,14.6737,14.6997,14.615,14.6215,142800.0
2009-08-31 14:00:00,22.44,22.46,22.39,22.43,116100.0,14.6215,14.6346,14.5889,14.615,116100.0
2009-08-31 14:30:00,22.43,22.59,22.43,22.53,583100.0,14.615,14.7193,14.615,14.6802,583100.0
2009-08-31 15:00:00,22.53,22.53,22.35,22.41,271200.0,14.6802,14.6802,14.5629,14.602,271200.0
2009-08-31 15:30:00,22.41,22.56,22.41,22.54,581200.0,14.602,14.6997,14.602,14.6867,581200.0
2009-09-01 09:30:00,22.4,22.55,22.26,22.36,321800.0,14.5955,14.6932,14.5042,14.5694,321800.0
2009-09-01 10:00:00,22.36,22.53,22.17,22.24,398700.0,14.5694,14.6802,14.4456,14.4912,398700.0
2009-09-01 10:30:00,22.25,22.26,21.92,21.92,231100.0,14.4977,14.5042,14.2827,14.2827,231100.0
2009-09-01 11:00:00,21.92,21.94,21.61,21.65,359100.0,14.2827,14.2957,14.0807,14.1068,359100.0
2009-09-01 11:30:00,21.65,21.71,21.48,21.56,329700.0,14.1068,14.1459,13.996,14.0481,329700.0
2009-09-01 12:00:00,21.56,21.57,21.3,21.31,422700.0,14.0481,14.0546,13.8787,13.8852,422700.0
2009-09-01 12:30:00,21.31,21.47,21.26,21.39,216000.0,13.8852,13.9895,13.8527,13.9374,216000.0
2009-09-01 13:00:00,21.39,21.49,21.29,21.37,284400.0,13.9374,14.0025,13.8722,13.9243,284400.0
2009-09-01 13:30:00,21.38,21.52,21.28,21.48,225300.0,13.9308,14.0221,13.8657,13.996,225300.0
2009-09-01 14:00:00,21.48,21.52,21.23,21.3,217400.0,13.996,14.0221,13.8331,13.8787,217400.0
2009-09-01 14:30:00,21.3,21.4,21.22,21.29,234900.0,13.8787,13.9439,13.8266,13.8722,234900.0
2009-09-01 15:00:00,21.29,21.33,21.0,21.0,384800.0,13.8722,13.8983,13.6832,13.6832,384800.0
2009-09-01 15:30:00,21.0,21.12,20.93,21.02,1131100.0,13.6832,13.7614,13.6376,13.6963,1131100.0
2009-09-02 09:30:00,20.81,21.03,20.54,20.87,623500.0,13.5594,13.7028,13.3835,13.5985,623500.0
2009-09-02 10:00:00,20.85,20.97,20.75,20.75,494200.0,13.5855,13.6637,13.5203,13.5203,494200.0
2009-09-02 10:30:00,20.76,20.96,20.64,20.95,394200.0,13.5269,13.6572,13.4487,13.6507,394200.0
2009-09-02 11:00:00,20.95,21.09,20.84,21.08,207200.0,13.6507,13.7419,13.579,13.7354,207200.0
2009-09-02 11:30:00,21.09,21.16,21.0,21.03,180900.0,13.7419,13.7875,13.6832,13.7028,180900.0
2009-09-02 12:00:00,21.03,21.13,20.96,21.13,115200.0,13.7028,13.768,13.6572,13.768,115200.0
2009-09-02 12:30:00,21.14,21.16,21.06,21.13,133200.0,13.7745,13.7875,13.7223,13.768,133200.0
2009-09-02 13:00:00,21.13,21.15,21.02,21.13,118300.0,13.768,13.781,13.6963,13.768,118300.0
2009-09-02 13:30:00,21.13,21.2,21.07,21.08,96800.0,13.768,13.8136,13.7289,13.7354,96800.0
2009-09-02 14:00:00,21.07,21.18,21.06,21.14,118700.0,13.7289,13.8005,13.7223,13.7745,118700.0
2009-09-02 14:30:00,21.14,21.2,21.03,21.04,216300.0,13.7745,13.8136,13.7028,13.7093,216300.0
2009-09-02 15:00:00,21.03,21.13,20.96,21.08,253100.0,13.7028,13.768,13.6572,13.7354,253100.0
2009-09-02 15:30:00,21.08,21.16,20.99,21.0,677800.0,13.7354,13.7875,13.6767,13.6832,677800.0
2009-09-03 09:30:00,21.26,21.45,21.01,21.43,278900.0,13.8527,13.9765,13.6898,13.9634,278900.0
2009-09-03 10:00:00,21.44,21.49,20.86,20.98,314900.0,13.9699,14.0025,13.592,13.6702,314900.0
2009-09-03 10:30:00,20.98,21.12,20.98,21.09,147700.0,13.6702,13.7614,13.6702,13.7419,147700.0
2009-09-03 11:00:00,21.1,21.3,21.1,21.26,179600.0,13.7484,13.8787,13.7484,13.8527,179600.0
2009-09-03 11:30:00,21.25,21.32,21.19,21.25,102000.0,13.8461,13.8918,13.807,13.8461,102000.0
2009-09-03 12:00:00,21.25,21.29,21.22,21.25,111400.0,13.8461,13.8722,13.8266,13.8461,111400.0
2009-09-03 12:30:00,21.25,21.3,21.19,21.25,138400.0,13.8461,13.8787,13.807,13.8461,138400.0
2009-09-03 13:00:00,21.25,21.39,21.24,21.33,143000.0,13.8461,13.9374,13.8396,13.8983,143000.0
2009-09-03 13:30:00,21.34,21.38,21.25,21.29,169000.0,13.9048,13.9308,13.8461,13.8722,169000.0
2009-09-03 14:00:00,21.3,21.35,21.25,21.28,136900.0,13.8787,13.9113,13.8461,13.8657,136900.0
2009-09-03 14:30:00,21.28,21.31,21.2,21.31,143700.0,13.8657,13.8852,13.8136,13.8852,143700.0
2009-09-03 15:00:00,21.31,21.4,21.3,21.39,229100.0,13.8852,13.9439,13.8787,13.9374,229100.0
2009-09-03 15:30:00,21.4,21.7,21.39,21.65,618200.0,13.9439,14.1394,13.9374,14.1068,618200.0
2009-09-04 09:30:00,21.74,21.81,21.3,21.36,226400.0,14.1654,14.211,13.8787,13.9178,226400.0
2009-09-04 10:00:00,21.37,21.56,21.37,21.48,155500.0,13.9243,14.0481,13.9243,13.996,155500.0
2009-09-04 10:30:00,21.49,21.62,21.44,21.5,130600.0,14.0025,14.0872,13.9699,14.009,130600.0
2009-09-04 11:00:00,21.51,21.53,21.35,21.39,142000.0,14.0156,14.0286,13.9113,13.9374,142000.0
2009-09-04 11:30:00,21.39,21.46,21.36,21.4,165100.0,13.9374,13.983,13.9178,13.9439,165100.0
2009-09-04 12:00:00,21.4,21.45,21.34,21.35,216500.0,13.9439,13.9765,13.9048,13.9113,216500.0
2009-09-04 12:30:00,21.35,21.37,21.3,21.32,143200.0,13.9113,13.9243,13.8787,13.8918,143200.0
2009-09-04 13:00:00,21.32,21.39,21.31,21.38,193300.0,13.8918,13.9374,13.8852,13.9308,193300.0
2009-09-04 13:30:00,21.39,21.42,21.36,21.38,120300.0,13.9374,13.9569,13.9178,13.9308,120300.0
2009-09-04 14:00:00,21.38,21.48,21.36,21.37,124800.0,13.9308,13.996,13.9178,13.9243,124800.0
2009-09-04 14:30:00,21.37,21.46,21.37,21.42,175800.0,13.9243,13.983,13.9243,13.9569,175800.0
2009-09-04 15:00:00,21.41,21.43,21.32,21.39,226200.0,13.9504,13.9634,13.8918,13.9374,226200.0
2009-09-04 15:30:00,21.39,21.53,21.33,21.52,658300.0,13.9374,14.0286,13.8983,14.0221,658300.0
2009-09-08 09:30:00,21.72,21.93,21.4,21.51,357900.0,14.1524,14.2892,13.9439,14.0156,357900.0
2009-09-08 10:00:00,21.51,21.56,21.33,21.47,287200.0,14.0156,14.0481,13.8983,13.9895,287200.0
2009-09-08 10:30:00,21.48,21.62,21.47,21.56,149300.0,13.996,14.0872,13.9895,14.0481,149300.0
2009-09-08 11:00:00,21.55,21.64,21.52,21.64,121600.0,14.0416,14.1003,14.0221,14.1003,121600.0
2009-09-08 11:30:00,21.64,21.64,21.4,21.48,122400.0,14.1003,14.1003,13.9439,13.996,122400.0
2009-09-08 12:00:00,21.49,21.59,21.46,21.55,90000.0,14.0025,14.0677,13.983,14.0416,90000.0
2009-09-08 12:30:00,21.56,21.62,21.52,21.53,78300.0,14.0481,14.0872,14.0221,14.0286,78300.0
2009-09-08 13:00:00,21.53,21.55,21.36,21.41,165200.0,14.0286,14.0416,13.9178,13.9504,165200.0
2009-09-08 13:30:00,21.41,21.46,21.34,21.4,114800.0,13.9504,13.983,13.9048,13.9439,114800.0
2009-09-08 14:00:00,21.4,21.46,21.35,21.45,217000.0,13.9439,13.983,13.9113,13.9765,217000.0
2009-09-08 14:30:00,21.44,21.48,21.42,21.45,190500.0,13.9699,13.996,13.9569,13.9765,190500.0
2009-09-08 15:00:00,21.46,21.46,21.37,21.43,224100.0,13.983,13.983,13.9243,13.9634,224100.0
2009-09-08 15:30:00,21.43,21.52,21.4,21.51,393900.0,13.9634,14.0221,13.9439,14.0156,393900.0
2009-09-09 09:30:00,21.5,21.69,21.35,21.46,436100.0,14.009,14.1328,13.9113,13.983,436100.0
2009-09-09 10:00:00,21.45,21.58,21.39,21.44,297200.0,13.9765,14.0612,13.9374,13.9699,297200.0
2009-09-09 10:30:00,21.44,21.54,21.41,21.49,222400.0,13.9699,14.0351,13.9504,14.0025,222400.0
2009-09-09 11:00:00,21.5,21.59,21.44,21.55,242000.0,14.009,14.0677,13.9699,14.0416,242000.0
2009-09-09 11:30:00,21.55,21.69,21.54,21.6,275800.0,14.0416,14.1328,14.0351,14.0742,275800.0
2009-09-09 12:00:00,21.59,21.69,21.59,21.66,160800.0,14.0677,14.1328,14.0677,14.1133,160800.0
2009-09-09 12:30:00,21.66,21.86,21.61,21.85,142200.0,14.1133,14.2436,14.0807,14.2371,142200.0
2009-09-09 13:00:00,21.84,21.94,21.76,21.88,138000.0,14.2306,14.2957,14.1784,14.2566,138000.0
2009-09-09 13:30:00,21.88,21.93,21.82,21.91,109600.0,14.2566,14.2892,14.2175,14.2762,109600.0
2009-09-09 14:00:00,21.91,21.95,21.68,21.75,193100.0,14.2762,14.3022,14.1263,14.1719,193100.0
2009-09-09 14:30:00,21.75,21.8,21.61,21.72,207500.0,14.1719,14.2045,14.0807,14.1524,207500.0
2009-09-09 15:00:00,21.72,21.76,21.64,21.73,233800.0,14.1524,14.1784,14.1003,14.1589,233800.0
2009-09-09 15:30:00,21.73,21.94,21.67,21.88,894300.0,14.1589,14.2957,14.1198,14.2566,894300.0
2009-09-10 09:30:00,21.66,21.79,21.32,21.53,458700.0,14.1133,14.198,13.8918,14.0286,458700.0
2009-09-10 10:00:00,21.52,21.69,21.5,21.61,411200.0,14.0221,14.1328,14.009,14.0807,411200.0
2009-09-10 10:30:00,21.61,21.99,21.57,21.97,301300.0,14.0807,14.3283,14.0546,14.3153,301300.0
2009-09-10 11:00:00,21.98,21.98,21.71,21.71,188100.0,14.3218,14.3218,14.1459,14.1459,188100.0
2009-09-10 11:30:00,21.71,21.81,21.65,21.68,152700.0,14.1459,14.211,14.1068,14.1263,152700.0
2009-09-10 12:00:00,21.68,21.69,21.61,21.66,104900.0,14.1263,14.1328,14.0807,14.1133,104900.0
2009-09-10 12:30:00,21.66,21.8,21.64,21.79,96400.0,14.1133,14.2045,14.1003,14.198,96400.0
2009-09-10 13:00:00,21.79,21.88,21.74,21.76,172900.0,14.198,14.2566,14.1654,14.1784,172900.0
2009-09-10 13:30:00,21.76,22.0,21.73,21.95,191700.0,14.1784,14.3348,14.1589,14.3022,191700.0
2009-09-10 14:00:00,21.96,22.0,21.89,21.94,162500.0,14.3088,14.3348,14.2632,14.2957,162500.0
2009-09-10 14:30:00,21.95,22.01,21.92,21.97,155900.0,14.3022,14.3413,14.2827,14.3153,155900.0
2009-09-10 15:00:00,21.97,21.97,21.76,21.86,228900.0,14.3153,14.3153,14.1784,14.2436,228900.0
2009-09-10 15:30:00,21.86,21.96,21.86,21.9,538400.0,14.2436,14.3088,14.2436,14.2697,538400.0
2009-09-11 09:30:00,21.87,21.87,21.43,21.63,237200.0,14.2501,14.2501,13.9634,14.0937,237200.0
2009-09-11 10:00:00,21.63,21.71,21.38,21.68,251600.0,14.0937,14.1459,13.9308,14.1263,251600.0
2009-09-11 10:30:00,21.67,21.76,21.55,21.59,245100.0,14.1198,14.1784,14.0416,14.0677,245100.0
2009-09-11 11:00:00,21.59,21.65,21.55,21.62,192500.0,14.0677,14.1068,14.0416,14.0872,192500.0
2009-09-11 11:30:00,21.61,21.69,21.58,21.68,121500.0,14.0807,14.1328,14.0612,14.1263,121500.0
2009-09-11 12:00:00,21.67,21.76,21.63,21.66,117700.0,14.1198,14.1784,14.0937,14.1133,117700.0
2009-09-11 12:30:00,21.66,21.75,21.56,21.73,116800.0,14.1133,14.1719,14.0481,14.1589,116800.0
2009-09-11 13:00:00,21.72,21.78,21.7,21.74,71300.0,14.1524,14.1915,14.1394,14.1654,71300.0
2009-09-11 13:30:00,21.74,21.78,21.68,21.69,110500.0,14.1654,14.1915,14.1263,14.1328,110500.0
2009-09-11 14:00:00,21.69,21.8,21.68,21.79,107000.0,14.1328,14.2045,14.1263,14.198,107000.0
2009-09-11 14:30:00,21.78,21.85,21.78,21.8,100300.0,14.1915,14.2371,14.1915,14.2045,100300.0
2009-09-11 15:00:00,21.8,21.92,21.78,21.92,125200.0,14.2045,14.2827,14.1915,14.2827,125200.0
2009-09-11 15:30:00,21.91,21.99,21.87,21.9,646000.0,14.2762,14.3283,14.2501,14.2697,646000.0
2009-09-14 09:30:00,21.6,21.65,21.15,21.36,525000.0,14.0742,14.1068,13.781,13.9178,525000.0
2009-09-14 10:00:00,21.35,21.37,21.25,21.33,448100.0,13.9113,13.9243,13.8461,13.8983,448100.0
2009-09-14 10:30:00,21.33,21.51,21.26,21.34,226700.0,13.8983,14.0156,13.8527,13.9048,226700.0
2009-09-14 11:00:00,21.35,21.5,21.28,21.45,157800.0,13.9113,14.009,13.8657,13.9765,157800.0
2009-09-14 11:30:00,21.45,21.48,21.26,21.28,170300.0,13.9765,13.996,13.8527,13.8657,170300.0
2009-09-14 12:00:00,21.29,21.37,21.29,21.35,100800.0,13.8722,13.9243,13.8722,13.9113,100800.0
2009-09-14 12:30:00,21.36,21.37,21.31,21.37,93000.0,13.9178,13.9243,13.8852,13.9243,93000.0
2009-09-14 13:00:00,21.37,21.49,21.35,21.47,103100.0,13.9243,14.0025,13.9113,13.9895,103100.0
2009-09-14 13:30:00,21.47,21.68,21.47,21.62,185900.0,13.9895,14.1263,13.9895,14.0872,185900.0
2009-09-14 14:00:00,21.62,21.73,21.56,21.71,157500.0,14.0872,14.1589,14.0481,14.1459,157500.0
2009-09-14 14:30:00,21.72,21.8,21.71,21.77,265000.0,14.1524,14.2045,14.1459,14.185,265000.0
2009-09-14 15:00:00,21.77,21.85,21.76,21.79,234300.0,14.185,14.2371,14.1784,14.198,234300.0
2009-09-14 15:30:00,21.79,21.93,21.77,21.9,641300.0,14.198,14.2892,14.185,14.2697,641300.0
2009-09-15 09:30:00,21.96,22.04,21.75,21.85,399000.0,14.3088,14.3609,14.1719,14.2371,399000.0
2009-09-15 10:00:00,21.85,22.03,21.79,21.96,430300.0,14.2371,14.3544,14.198,14.3088,430300.0
2009-09-15 10:30:00,21.96,22.23,21.96,22.21,244400.0,14.3088,14.4847,14.3088,14.4717,244400.0
2009-09-15 11:00:00,22.21,22.21,22.03,22.17,178300.0,14.4717,14.4717,14.3544,14.4456,178300.0
2009-09-15 11:30:00,22.17,22.24,22.11,22.18,147000.0,14.4456,14.4912,14.4065,14.4521,147000.0
2009-09-15 12:00:00,22.18,22.18,22.1,22.16,121400.0,14.4521,14.4521,14.4,14.4391,121400.0
2009-09-15 12:30:00,22.17,22.22,22.06,22.14,108500.0,14.4456,14.4782,14.3739,14.426,108500.0
2009-09-15 13:00:00,22.13,22.18,22.1,22.13,150500.0,14.4195,14.4521,14.4,14.4195,150500.0
2009-09-15 13:30:00,22.13,22.19,22.06,22.17,101800.0,14.4195,14.4586,14.3739,14.4456,101800.0
2009-09-15 14:00:00,22.17,22.21,22.1,22.19,151700.0,14.4456,14.4717,14.4,14.4586,151700.0
2009-09-15 14:30:00,22.19,22.2,22.07,22.15,185200.0,14.4586,14.4651,14.3804,14.4326,185200.0
2009-09-15 15:00:00,22.15,22.29,22.09,22.21,206500.0,14.4326,14.5238,14.3935,14.4717,206500.0
2009-09-15 15:30:00,22.21,22.21,21.95,21.98,1102300.0,14.4717,14.4717,14.3022,14.3218,1102300.0
2009-09-16 09:30:00,22.1,22.4,22.06,22.36,297400.0,14.4,14.5955,14.3739,14.5694,297400.0
2009-09-16 10:00:00,22.36,22.4,22.19,22.36,268700.0,14.5694,14.5955,14.4586,14.5694,268700.0
2009-09-16 10:30:00,22.36,22.59,22.36,22.55,185300.0,14.5694,14.7193,14.5694,14.6932,185300.0
2009-09-16 11:00:00,22.55,22.77,22.54,22.64,238500.0,14.6932,14.8365,14.6867,14.7518,238500.0
2009-09-16 11:30:00,22.64,22.9,22.64,22.84,225800.0,14.7518,14.9213,14.7518,14.8822,225800.0
2009-09-16 12:00:00,22.84,22.95,22.75,22.75,206700.0,14.8822,14.9538,14.8235,14.8235,206700.0
2009-09-16 12:30:00,22.74,22.77,22.61,22.63,268800.0,14.817,14.8365,14.7323,14.7453,268800.0
2009-09-16 13:00:00,22.64,22.85,22.63,22.84,309700.0,14.7518,14.8887,14.7453,14.8822,309700.0
2009-09-16 13:30:00,22.84,22.85,22.62,22.73,310100.0,14.8822,14.8887,14.7388,14.8105,310100.0
2009-09-16 14:00:00,22.73,22.83,22.68,22.7,198600.0,14.8105,14.8756,14.7779,14.7909,198600.0
2009-09-16 14:30:00,22.7,22.82,22.69,22.73,213900.0,14.7909,14.8691,14.7844,14.8105,213900.0
2009-09-16 15:00:00,22.72,22.81,22.67,22.79,250400.0,14.804,14.8626,14.7714,14.8496,250400.0
2009-09-16 15:30:00,22.79,22.9,22.76,22.89,611300.0,14.8496,14.9213,14.83,14.9147,611300.0
2009-09-17 09:30:00,22.64,23.17,22.64,23.12,182500.0,14.7518,15.0972,14.7518,15.0646,182500.0
2009-09-17 10:00:00,23.12,23.25,22.93,23.02,275200.0,15.0646,15.1493,14.9408,14.9994,275200.0
2009-09-17 10:30:00,23.03,23.1,22.96,22.97,106800.0,15.006,15.0516,14.9603,14.9669,106800.0
2009-09-17 11:00:00,22.96,23.07,22.88,23.06,113800.0,14.9603,15.032,14.9082,15.0255,113800.0
2009-09-17 11:30:00,23.05,23.07,22.82,22.9,171000.0,15.019,15.032,14.8691,14.9213,171000.0
2009-09-17 12:00:00,22.92,22.95,22.56,22.64,176900.0,14.9343,14.9538,14.6997,14.7518,176900.0
2009-09-17 12:30:00,22.64,22.66,22.5,22.51,265000.0,14.7518,14.7649,14.6606,14.6671,265000.0
2009-09-17 13:00:00,22.5,22.67,22.5,22.56,171100.0,14.6606,14.7714,14.6606,14.6997,171100.0
2009-09-17 13:30:00,22.56,22.68,22.48,22.63,284900.0,14.6997,14.7779,14.6476,14.7453,284900.0
2009-09-17 14:00:00,22.62,22.63,22.54,22.56,180800.0,14.7388,14.7453,14.6867,14.6997,180800.0
2009-09-17 14:30:00,22.57,22.64,22.5,22.57,188200.0,14.7062,14.7518,14.6606,14.7062,188200.0
2009-09-17 15:00:00,22.55,22.63,22.51,22.62,297900.0,14.6932,14.7453,14.6671,14.7388,297900.0
2009-09-17 15:30:00,22.62,22.64,22.47,22.54,559300.0,14.7388,14.7518,14.6411,14.6867,559300.0
2009-09-18 09:30:00,22.59,22.72,22.5,22.52,596300.0,14.7193,14.804,14.6606,14.6737,596300.0
2009-09-18 10:00:00,22.52,22.58,22.35,22.36,202500.0,14.6737,14.7127,14.5629,14.5694,202500.0
2009-09-18 10:30:00,22.36,22.59,22.36,22.45,217800.0,14.5694,14.7193,14.5694,14.628,217800.0
2009-09-18 11:00:00,22.47,22.49,22.24,22.25,179600.0,14.6411,14.6541,14.4912,14.4977,179600.0
2009-09-18 11:30:00,22.24,22.26,22.13,22.16,194400.0,14.4912,14.5042,14.4195,14.4391,194400.0
2009-09-18 12:00:00,22.15,22.31,22.12,22.27,94500.0,14.4326,14.5368,14.413,14.5108,94500.0
2009-09-18 12:30:00,22.27,22.42,22.27,22.41,104100.0,14.5108,14.6085,14.5108,14.602,104100.0
2009-09-18 13:00:00,22.41,22.43,22.28,22.33,87300.0,14.602,14.615,14.5173,14.5498,87300.0
2009-09-18 13:30:00,22.33,22.38,22.29,22.36,69900.0,14.5498,14.5824,14.5238,14.5694,69900.0
2009-09-18 14:00:00,22.36,22.37,22.31,22.33,130900.0,14.5694,14.5759,14.5368,14.5498,130900.0
2009-09-18 14:30:00,22.33,22.36,22.28,22.28,127500.0,14.5498,14.5694,14.5173,14.5173,127500.0
2009-09-18 15:00:00,22.28,22.49,22.28,22.41,273100.0,14.5173,14.6541,14.5173,14.602,273100.0
2009-09-18 15:30:00,22.4,22.49,22.36,22.41,791300.0,14.5955,14.6541,14.5694,14.602,791300.0
2009-09-21 09:30:00,22.23,22.24,21.84,21.93,193700.0,14.4847,14.4912,14.2306,14.2892,193700.0
2009-09-21 10:00:00,21.91,21.99,21.82,21.83,217600.0,14.2762,14.3283,14.2175,14.2241,217600.0
2009-09-21 10:30:00,21.83,21.93,21.75,21.87,142900.0,14.2241,14.2892,14.1719,14.2501,142900.0
2009-09-21 11:00:00,21.87,22.0,21.85,21.89,84500.0,14.2501,14.3348,14.2371,14.2632,84500.0
2009-09-21 11:30:00,21.89,22.01,21.89,21.95,66300.0,14.2632,14.3413,14.2632,14.3022,66300.0
2009-09-21 12:00:00,21.95,21.98,21.89,21.91,74400.0,14.3022,14.3218,14.2632,14.2762,74400.0
2009-09-21 12:30:00,21.91,21.96,21.85,21.88,67100.0,14.2762,14.3088,14.2371,14.2566,67100.0
2009-09-21 13:00:00,21.89,21.99,21.85,21.99,56200.0,14.2632,14.3283,14.2371,14.3283,56200.0
2009-09-21 13:30:00,21.98,22.06,21.98,22.05,116700.0,14.3218,14.3739,14.3218,14.3674,116700.0
2009-09-21 14:00:00,22.05,22.12,22.03,22.06,157100.0,14.3674,14.413,14.3544,14.3739,157100.0
2009-09-21 14:30:00,22.06,22.2,22.05,22.14,177100.0,14.3739,14.4651,14.3674,14.426,177100.0
2009-09-21 15:00:00,22.15,22.34,22.14,22.27,322400.0,14.4326,14.5564,14.426,14.5108,322400.0
2009-09-21 15:30:00,22.27,22.27,22.06,22.15,537600.0,14.5108,14.5108,14.3739,14.4326,537600.0
2009-09-22 09:30:00,22.34,22.58,22.25,22.27,186200.0,14.5564,14.7127,14.4977,14.5108,186200.0
2009-09-22 10:00:00,22.26,22.4,22.22,22.35,203600.0,14.5042,14.5955,14.4782,14.5629,203600.0
2009-09-22 10:30:00,22.33,22.49,22.22,22.42,137500.0,14.5498,14.6541,14.4782,14.6085,137500.0
2009-09-22 11:00:00,22.42,22.57,22.41,22.52,176900.0,14.6085,14.7062,14.602,14.6737,176900.0
2009-09-22 11:30:00,22.52,22.58,22.47,22.56,126900.0,14.6737,14.7127,14.6411,14.6997,126900.0
2009-09-22 12:00:00,22.59,22.74,22.59,22.72,199200.0,14.7193,14.817,14.7193,14.804,199200.0
2009-09-22 12:30:00,22.73,22.79,22.66,22.66,137800.0,14.8105,14.8496,14.7649,14.7649,137800.0
2009-09-22 13:00:00,22.66,22.75,22.6,22.65,190800.0,14.7649,14.8235,14.7258,14.7584,190800.0
2009-09-22 13:30:00,22.65,22.65,22.5,22.64,207400.0,14.7584,14.7584,14.6606,14.7518,207400.0
2009-09-22 14:00:00,22.64,22.66,22.57,22.58,113400.0,14.7518,14.7649,14.7062,14.7127,113400.0
2009-09-22 14:30:00,22.59,22.63,22.52,22.58,135700.0,14.7193,14.7453,14.6737,14.7127,135700.0
2009-09-22 15:00:00,22.58,22.58,22.44,22.47,242600.0,14.7127,14.7127,14.6215,14.6411,242600.0
2009-09-22 15:30:00,22.48,22.52,22.4,22.46,702700.0,14.6476,14.6737,14.5955,14.6346,702700.0
2009-09-23 09:30:00,21.74,22.03,21.67,21.94,375700.0,14.1654,14.3544,14.1198,14.2957,375700.0
2009-09-23 10:00:00,21.93,22.16,21.92,22.13,239100.0,14.2892,14.4391,14.2827,14.4195,239100.0
2009-09-23 10:30:00,22.12,22.16,21.87,22.02,178800.0,14.413,14.4391,14.2501,14.3479,178800.0
2009-09-23 11:00:00,22.01,22.18,21.98,22.17,112500.0,14.3413,14.4521,14.3218,14.4456,112500.0
2009-09-23 11:30:00,22.16,22.22,22.08,22.2,160800.0,14.4391,14.4782,14.387,14.4651,160800.0
2009-09-23 12:00:00,22.2,22.26,22.16,22.26,186100.0,14.4651,14.5042,14.4391,14.5042,186100.0
2009-09-23 12:30:00,22.26,22.3,22.22,22.29,93000.0,14.5042,14.5303,14.4782,14.5238,93000.0
2009-09-23 13:00:00,22.29,22.29,22.19,22.22,113500.0,14.5238,14.5238,14.4586,14.4782,113500.0
2009-09-23 13:30:00,22.21,22.25,22.15,22.19,104600.0,14.4717,14.4977,14.4326,14.4586,104600.0
2009-09-23 14:00:00,22.19,22.31,22.09,22.25,165400.0,14.4586,14.5368,14.3935,14.4977,165400.0
2009-09-23 14:30:00,22.25,22.31,22.09,22.1,301700.0,14.4977,14.5368,14.3935,14.4,301700.0
2009-09-23 15:00:00,22.11,22.19,21.97,22.03,298200.0,14.4065,14.4586,14.3153,14.3544,298200.0
2009-09-23 15:30:00,22.02,22.02,21.54,21.56,644700.0,14.3479,14.3479,14.0351,14.0481,644700.0
2009-09-24 09:30:00,21.72,21.72,21.47,21.66,212300.0,14.1524,14.1524,13.9895,14.1133,212300.0
2009-09-24 10:00:00,21.67,21.67,21.06,21.2,282000.0,14.1198,14.1198,13.7223,13.8136,282000.0
2009-09-24 10:30:00,21.19,21.19,20.96,21.09,256500.0,13.807,13.807,13.6572,13.7419,256500.0
2009-09-24 11:00:00,21.09,21.25,21.07,21.25,162900.0,13.7419,13.8461,13.7289,13.8461,162900.0
2009-09-24 11:30:00,21.24,21.32,21.18,21.26,168900.0,13.8396,13.8918,13.8005,13.8527,168900.0
2009-09-24 12:00:00,21.26,21.31,21.2,21.2,122900.0,13.8527,13.8852,13.8136,13.8136,122900.0
2009-09-24 12:30:00,21.2,21.23,21.12,21.15,225400.0,13.8136,13.8331,13.7614,13.781,225400.0
2009-09-24 13:00:00,21.14,21.23,21.14,21.22,180100.0,13.7745,13.8331,13.7745,13.8266,180100.0
2009-09-24 13:30:00,21.22,21.26,21.11,21.17,264700.0,13.8266,13.8527,13.7549,13.794,264700.0
2009-09-24 14:00:00,21.16,21.19,21.06,21.1,280100.0,13.7875,13.807,13.7223,13.7484,280100.0
2009-09-24 14:30:00,21.1,21.26,21.08,21.25,234700.0,13.7484,13.8527,13.7354,13.8461,234700.0
2009-09-24 15:00:00,21.25,21.37,21.21,21.3,381900.0,13.8461,13.9243,13.8201,13.8787,381900.0
2009-09-24 15:30:00,21.3,21.34,21.15,21.17,631000.0,13.8787,13.9048,13.781,13.794,631000.0
2009-09-25 09:30:00,21.43,21.44,21.0,21.26,255400.0,13.9634,13.9699,13.6832,13.8527,255400.0
2009-09-25 10:00:00,21.26,21.57,21.17,21.5,289400.0,13.8527,14.0546,13.794,14.009,289400.0
2009-09-25 10:30:00,21.51,21.56,21.3,21.3,163900.0,14.0156,14.0481,13.8787,13.8787,163900.0
2009-09-25 11:00:00,21.31,21.36,21.16,21.25,165000.0,13.8852,13.9178,13.7875,13.8461,165000.0
2009-09-25 11:30:00,21.25,21.27,21.11,21.18,124200.0,13.8461,13.8592,13.7549,13.8005,124200.0
2009-09-25 12:00:00,21.17,21.27,20.99,20.99,191200.0,13.794,13.8592,13.6767,13.6767,191200.0
2009-09-25 12:30:00,20.99,21.11,20.97,20.98,75600.0,13.6767,13.7549,13.6637,13.6702,75600.0
2009-09-25 13:00:00,20.97,20.98,20.81,20.97,148000.0,13.6637,13.6702,13.5594,13.6637,148000.0
2009-09-25 13:30:00,20.97,21.04,20.89,21.02,150400.0,13.6637,13.7093,13.6116,13.6963,150400.0
2009-09-25 14:00:00,21.04,21.07,20.95,20.96,339400.0,13.7093,13.7289,13.6507,13.6572,339400.0
2009-09-25 14:30:00,20.95,21.0,20.9,20.97,317400.0,13.6507,13.6832,13.6181,13.6637,317400.0
2009-09-25 15:00:00,20.96,20.97,20.88,20.91,350200.0,13.6572,13.6637,13.6051,13.6246,350200.0
2009-09-25 15:30:00,20.91,20.93,20.77,20.81,831000.0,13.6246,13.6376,13.5334,13.5594,831000.0
2009-09-28 09:30:00,20.71,20.97,20.71,20.95,458700.0,13.4943,13.6637,13.4943,13.6507,458700.0
2009-09-28 10:00:00,20.95,21.01,20.92,20.99,479400.0,13.6507,13.6898,13.6311,13.6767,479400.0
2009-09-28 10:30:00,21.0,21.1,20.99,21.06,478200.0,13.6832,13.7484,13.6767,13.7223,478200.0
2009-09-28 11:00:00,21.06,21.14,21.06,21.09,400700.0,13.7223,13.7745,13.7223,13.7419,400700.0
2009-09-28 11:30:00,21.09,21.17,21.08,21.14,531300.0,13.7419,13.794,13.7354,13.7745,531300.0
2009-09-28 12:00:00,21.14,21.27,21.13,21.26,461700.0,13.7745,13.8592,13.768,13.8527,461700.0
2009-09-28 12:30:00,21.26,21.26,21.2,21.22,243400.0,13.8527,13.8527,13.8136,13.8266,243400.0
2009-09-28 13:00:00,21.22,21.3,21.2,21.3,268500.0,13.8266,13.8787,13.8136,13.8787,268500.0
2009-09-28 13:30:00,21.3,21.39,21.29,21.33,195000.0,13.8787,13.9374,13.8722,13.8983,195000.0
2009-09-28 14:00:00,21.33,21.39,21.25,21.38,297800.0,13.8983,13.9374,13.8461,13.9308,297800.0
2009-09-28 14:30:00,21.38,21.38,21.3,21.32,147700.0,13.9308,13.9308,13.8787,13.8918,147700.0
2009-09-28 15:00:00,21.31,21.37,21.29,21.35,243000.0,13.8852,13.9243,13.8722,13.9113,243000.0
2009-09-28 15:30:00,21.35,21.44,21.28,21.43,833300.0,13.9113,13.9699,13.8657,13.9634,833300.0
2009-09-29 09:30:00,21.54,21.82,21.4,21.78,467700.0,14.0351,14.2175,13.9439,14.1915,467700.0
2009-09-29 10:00:00,21.78,21.8,21.35,21.68,414200.0,14.1915,14.2045,13.9113,14.1263,414200.0
2009-09-29 10:30:00,21.68,21.69,21.46,21.48,263100.0,14.1263,14.1328,13.983,13.996,263100.0
2009-09-29 11:00:00,21.48,21.65,21.44,21.64,231600.0,13.996,14.1068,13.9699,14.1003,231600.0
2009-09-29 11:30:00,21.64,21.66,21.42,21.5,283700.0,14.1003,14.1133,13.9569,14.009,283700.0
2009-09-29 12:00:00,21.5,21.66,21.5,21.65,214900.0,14.009,14.1133,14.009,14.1068,214900.0
2009-09-29 12:30:00,21.65,21.73,21.64,21.72,127800.0,14.1068,14.1589,14.1003,14.1524,127800.0
2009-09-29 13:00:00,21.73,21.79,21.73,21.75,125000.0,14.1589,14.198,14.1589,14.1719,125000.0
2009-09-29 13:30:00,21.75,21.81,21.73,21.81,184700.0,14.1719,14.211,14.1589,14.211,184700.0
2009-09-29 14:00:00,21.8,21.81,21.71,21.75,234700.0,14.2045,14.211,14.1459,14.1719,234700.0
2009-09-29 14:30:00,21.76,21.8,21.6,21.78,355900.0,14.1784,14.2045,14.0742,14.1915,355900.0
2009-09-29 15:00:00,21.77,21.8,21.68,21.7,405300.0,14.185,14.2045,14.1263,14.1394,405300.0
2009-09-29 15:30:00,21.69,21.76,21.66,21.69,1122300.0,14.1328,14.1784,14.1133,14.1328,1122300.0
2009-09-30 09:30:00,21.73,21.96,21.33,21.4,365600.0,14.1589,14.3088,13.8983,13.9439,365600.0
2009-09-30 10:00:00,21.39,21.42,21.14,21.25,313000.0,13.9374,13.9569,13.7745,13.8461,313000.0
2009-09-30 10:30:00,21.25,21.29,21.13,21.23,221200.0,13.8461,13.8722,13.768,13.8331,221200.0
2009-09-30 11:00:00,21.23,21.33,21.21,21.22,249600.0,13.8331,13.8983,13.8201,13.8266,249600.0
2009-09-30 11:30:00,21.21,21.3,21.14,21.25,126300.0,13.8201,13.8787,13.7745,13.8461,126300.0
2009-09-30 12:00:00,21.25,21.34,21.19,21.34,210300.0,13.8461,13.9048,13.807,13.9048,210300.0
2009-09-30 12:30:00,21.34,21.5,21.34,21.44,220100.0,13.9048,14.009,13.9048,13.9699,220100.0
2009-09-30 13:00:00,21.44,21.69,21.43,21.6,262800.0,13.9699,14.1328,13.9634,14.0742,262800.0
2009-09-30 13:30:00,21.6,21.64,21.54,21.6,169700.0,14.0742,14.1003,14.0351,14.0742,169700.0
2009-09-30 14:00:00,21.61,21.63,21.54,21.61,157100.0,14.0807,14.0937,14.0351,14.0807,157100.0
2009-09-30 14:30:00,21.6,21.72,21.55,21.56,297200.0,14.0742,14.1524,14.0416,14.0481,297200.0
2009-09-30 15:00:00,21.56,21.56,21.33,21.38,552600.0,14.0481,14.0481,13.8983,13.9308,552600.0
2009-09-30 15:30:00,21.37,21.54,21.33,21.45,1187900.0,13.9243,14.0351,13.8983,13.9765,1187900.0
2009-10-01 09:30:00,21.72,21.79,21.05,21.12,342600.0,14.1524,14.198,13.7158,13.7614,342600.0
2009-10-01 10:00:00,21.12,21.16,20.88,21.06,338700.0,13.7614,13.7875,13.6051,13.7223,338700.0
2009-10-01 10:30:00,21.07,21.16,20.96,20.99,242100.0,13.7289,13.7875,13.6572,13.6767,242100.0
2009-10-01 11:00:00,21.0,21.0,20.82,20.85,291500.0,13.6832,13.6832,13.566,13.5855,291500.0
2009-10-01 11:30:00,20.86,20.92,20.81,20.88,183600.0,13.592,13.6311,13.5594,13.6051,183600.0
2009-10-01 12:00:00,20.88,20.92,20.82,20.89,156400.0,13.6051,13.6311,13.566,13.6116,156400.0
2009-10-01 12:30:00,20.89,20.92,20.84,20.86,152100.0,13.6116,13.6311,13.579,13.592,152100.0
2009-10-01 13:00:00,20.86,20.89,20.73,20.8,207100.0,13.592,13.6116,13.5073,13.5529,207100.0
2009-10-01 13:30:00,20.8,20.91,20.75,20.81,174100.0,13.5529,13.6246,13.5203,13.5594,174100.0
2009-10-01 14:00:00,20.81,20.84,20.74,20.77,149700.0,13.5594,13.579,13.5138,13.5334,149700.0
2009-10-01 14:30:00,20.77,20.79,20.65,20.71,238700.0,13.5334,13.5464,13.4552,13.4943,238700.0
2009-10-01 15:00:00,20.7,20.7,20.53,20.56,402900.0,13.4878,13.4878,13.377,13.3965,402900.0
2009-10-01 15:30:00,20.55,20.7,20.41,20.42,932600.0,13.39,13.4878,13.2988,13.3053,932600.0
2009-10-02 09:30:00,20.1,20.23,19.93,20.16,355700.0,13.0968,13.1815,12.9861,13.1359,355700.0
2009-10-02 10:00:00,20.16,20.48,20.11,20.41,328000.0,13.1359,13.3444,13.1033,13.2988,328000.0
2009-10-02 10:30:00,20.41,20.68,20.35,20.41,349700.0,13.2988,13.4747,13.2597,13.2988,349700.0
2009-10-02 11:00:00,20.41,20.53,20.4,20.48,172700.0,13.2988,13.377,13.2923,13.3444,172700.0
2009-10-02 11:30:00,20.49,20.58,20.26,20.28,226500.0,13.3509,13.4096,13.2011,13.2141,226500.0
2009-10-02 12:00:00,20.28,20.42,20.28,20.36,124700.0,13.2141,13.3053,13.2141,13.2662,124700.0
2009-10-02 12:30:00,20.35,20.41,20.26,20.33,153500.0,13.2597,13.2988,13.2011,13.2467,153500.0
2009-10-02 13:00:00,20.32,20.57,20.31,20.5,141500.0,13.2402,13.4031,13.2337,13.3575,141500.0
2009-10-02 13:30:00,20.51,20.59,20.47,20.54,138100.0,13.364,13.4161,13.3379,13.3835,138100.0
2009-10-02 14:00:00,20.53,20.55,20.43,20.49,147200.0,13.377,13.39,13.3118,13.3509,147200.0
2009-10-02 14:30:00,20.48,20.57,20.41,20.42,290700.0,13.3444,13.4031,13.2988,13.3053,290700.0
2009-10-02 15:00:00,20.43,20.44,20.3,20.3,238100.0,13.3118,13.3184,13.2271,13.2271,238100.0
2009-10-02 15:30:00,20.3,20.42,20.25,20.34,557900.0,13.2271,13.3053,13.1946,13.2532,557900.0
2009-10-05 09:30:00,20.61,20.8,20.27,20.7,252100.0,13.4291,13.5529,13.2076,13.4878,252100.0
2009-10-05 10:00:00,20.7,20.85,20.62,20.74,335200.0,13.4878,13.5855,13.4356,13.5138,335200.0
2009-10-05 10:30:00,20.75,20.8,20.66,20.75,178600.0,13.5203,13.5529,13.4617,13.5203,178600.0
2009-10-05 11:00:00,20.75,20.9,20.75,20.81,216700.0,13.5203,13.6181,13.5203,13.5594,216700.0
2009-10-05 11:30:00,20.81,21.05,20.8,20.98,203200.0,13.5594,13.7158,13.5529,13.6702,203200.0
2009-10-05 12:00:00,20.99,21.08,20.97,20.97,90900.0,13.6767,13.7354,13.6637,13.6637,90900.0
2009-10-05 12:30:00,20.97,20.99,20.9,20.95,150300.0,13.6637,13.6767,13.6181,13.6507,150300.0
2009-10-05 13:00:00,20.96,20.97,20.87,20.88,100300.0,13.6572,13.6637,13.5985,13.6051,100300.0
2009-10-05 13:30:00,20.88,20.95,20.83,20.93,204900.0,13.6051,13.6507,13.5725,13.6376,204900.0
2009-10-05 14:00:00,20.94,20.97,20.85,20.87,232400.0,13.6441,13.6637,13.5855,13.5985,232400.0
2009-10-05 14:30:00,20.87,21.07,20.87,20.97,270900.0,13.5985,13.7289,13.5985,13.6637,270900.0
2009-10-05 15:00:00,20.98,21.09,20.95,21.09,355100.0,13.6702,13.7419,13.6507,13.7419,355100.0
2009-10-05 15:30:00,21.09,21.12,21.01,21.11,623900.0,13.7419,13.7614,13.6898,13.7549,623900.0
2009-10-06 09:30:00,21.34,21.69,20.69,21.63,332400.0,13.9048,14.1328,13.4813,14.0937,332400.0
2009-10-06 10:00:00,21.63,21.67,21.56,21.58,283200.0,14.0937,14.1198,14.0481,14.0612,283200.0
2009-10-06 10:30:00,21.59,21.81,21.56,21.75,268500.0,14.0677,14.211,14.0481,14.1719,268500.0
2009-10-06 11:00:00,21.75,21.83,21.7,21.73,188900.0,14.1719,14.2241,14.1394,14.1589,188900.0
2009-10-06 11:30:00,21.73,21.79,21.66,21.72,185000.0,14.1589,14.198,14.1133,14.1524,185000.0
2009-10-06 12:00:00,21.73,21.79,21.68,21.72,162900.0,14.1589,14.198,14.1263,14.1524,162900.0
2009-10-06 12:30:00,21.72,21.75,21.59,21.59,151000.0,14.1524,14.1719,14.0677,14.0677,151000.0
2009-10-06 13:00:00,21.59,21.6,21.44,21.55,266500.0,14.0677,14.0742,13.9699,14.0416,266500.0
2009-10-06 13:30:00,21.54,21.55,21.32,21.39,232300.0,14.0351,14.0416,13.8918,13.9374,232300.0
2009-10-06 14:00:00,21.39,21.39,21.04,21.07,389300.0,13.9374,13.9374,13.7093,13.7289,389300.0
2009-10-06 14:30:00,21.07,21.36,21.03,21.34,247900.0,13.7289,13.9178,13.7028,13.9048,247900.0
2009-10-06 15:00:00,21.34,21.61,21.3,21.54,355300.0,13.9048,14.0807,13.8787,14.0351,355300.0
2009-10-06 15:30:00,21.56,21.61,21.42,21.56,510900.0,14.0481,14.0807,13.9569,14.0481,510900.0
2009-10-07 09:30:00,21.48,21.49,21.18,21.41,264000.0,13.996,14.0025,13.8005,13.9504,264000.0
2009-10-07 10:00:00,21.4,21.44,21.3,21.34,299400.0,13.9439,13.9699,13.8787,13.9048,299400.0
2009-10-07 10:30:00,21.33,21.38,21.21,21.35,258300.0,13.8983,13.9308,13.8201,13.9113,258300.0
2009-10-07 11:00:00,21.35,21.56,21.35,21.43,148300.0,13.9113,14.0481,13.9113,13.9634,148300.0
2009-10-07 11:30:00,21.43,21.43,21.32,21.34,131600.0,13.9634,13.9634,13.8918,13.9048,131600.0
2009-10-07 12:00:00,21.33,21.41,21.32,21.38,100200.0,13.8983,13.9504,13.8918,13.9308,100200.0
2009-10-07 12:30:00,21.37,21.41,21.29,21.4,134600.0,13.9243,13.9504,13.8722,13.9439,134600.0
2009-10-07 13:00:00,21.4,21.42,21.32,21.4,128200.0,13.9439,13.9569,13.8918,13.9439,128200.0
2009-10-07 13:30:00,21.4,21.5,21.37,21.47,128100.0,13.9439,14.009,13.9243,13.9895,128100.0
2009-10-07 14:00:00,21.48,21.48,21.39,21.42,129300.0,13.996,13.996,13.9374,13.9569,129300.0
2009-10-07 14:30:00,21.43,21.49,21.37,21.45,135900.0,13.9634,14.0025,13.9243,13.9765,135900.0
2009-10-07 15:00:00,21.45,21.5,21.4,21.49,146900.0,13.9765,14.009,13.9439,14.0025,146900.0
2009-10-07 15:30:00,21.5,21.65,21.47,21.64,447900.0,14.009,14.1068,13.9895,14.1003,447900.0
2009-10-08 09:30:00,21.72,21.91,21.67,21.76,220500.0,14.1524,14.2762,14.1198,14.1784,220500.0
2009-10-08 10:00:00,21.76,21.93,21.73,21.86,159100.0,14.1784,14.2892,14.1589,14.2436,159100.0
2009-10-08 10:30:00,21.85,21.97,21.84,21.93,96600.0,14.2371,14.3153,14.2306,14.2892,96600.0
2009-10-08 11:00:00,21.93,22.15,21.88,22.06,208100.0,14.2892,14.4326,14.2566,14.3739,208100.0
2009-10-08 11:30:00,22.06,22.12,22.04,22.07,135600.0,14.3739,14.413,14.3609,14.3804,135600.0
2009-10-08 12:00:00,22.06,22.09,22.04,22.08,91200.0,14.3739,14.3935,14.3609,14.387,91200.0
2009-10-08 12:30:00,22.08,22.08,21.98,22.0,132900.0,14.387,14.387,14.3218,14.3348,132900.0
2009-10-08 13:00:00,22.0,22.0,21.82,21.84,198400.0,14.3348,14.3348,14.2175,14.2306,198400.0
2009-10-08 13:30:00,21.84,21.91,21.74,21.88,122700.0,14.2306,14.2762,14.1654,14.2566,122700.0
2009-10-08 14:00:00,21.87,21.9,21.73,21.79,117900.0,14.2501,14.2697,14.1589,14.198,117900.0
2009-10-08 14:30:00,21.78,21.87,21.73,21.82,131900.0,14.1915,14.2501,14.1589,14.2175,131900.0
2009-10-08 15:00:00,21.82,21.88,21.72,21.72,257800.0,14.2175,14.2566,14.1524,14.1524,257800.0
2009-10-08 15:30:00,21.73,21.74,21.59,21.66,509900.0,14.1589,14.1654,14.0677,14.1133,509900.0
2009-10-09 09:30:00,21.6,21.88,21.58,21.83,104300.0,14.0742,14.2566,14.0612,14.2241,104300.0
2009-10-09 10:00:00,21.83,21.86,21.65,21.76,136800.0,14.2241,14.2436,14.1068,14.1784,136800.0
2009-10-09 10:30:00,21.77,21.83,21.67,21.82,93600.0,14.185,14.2241,14.1198,14.2175,93600.0
2009-10-09 11:00:00,21.81,21.86,21.75,21.81,86300.0,14.211,14.2436,14.1719,14.211,86300.0
2009-10-09 11:30:00,21.8,21.85,21.71,21.77,60500.0,14.2045,14.2371,14.1459,14.185,60500.0
2009-10-09 12:00:00,21.77,21.77,21.62,21.64,101300.0,14.185,14.185,14.0872,14.1003,101300.0
2009-10-09 12:30:00,21.61,21.68,21.57,21.64,204300.0,14.0807,14.1263,14.0546,14.1003,204300.0
2009-10-09 13:00:00,21.65,21.68,21.57,21.58,175300.0,14.1068,14.1263,14.0546,14.0612,175300.0
2009-10-09 13:30:00,21.59,21.66,21.55,21.63,191400.0,14.0677,14.1133,14.0416,14.0937,191400.0
2009-10-09 14:00:00,21.63,21.64,21.55,21.6,155500.0,14.0937,14.1003,14.0416,14.0742,155500.0
2009-10-09 14:30:00,21.61,21.65,21.6,21.65,182300.0,14.0807,14.1068,14.0742,14.1068,182300.0
2009-10-09 15:00:00,21.65,21.67,21.55,21.57,286600.0,14.1068,14.1198,14.0416,14.0546,286600.0
2009-10-09 15:30:00,21.58,21.64,21.56,21.59,601100.0,14.0612,14.1003,14.0481,14.0677,601100.0
2009-10-12 09:30:00,21.85,21.89,21.59,21.82,136200.0,14.2371,14.2632,14.0677,14.2175,136200.0
2009-10-12 10:00:00,21.81,21.82,21.66,21.76,132100.0,14.211,14.2175,14.1133,14.1784,132100.0
2009-10-12 10:30:00,21.77,21.86,21.77,21.84,119100.0,14.185,14.2436,14.185,14.2306,119100.0
2009-10-12 11:00:00,21.83,21.86,21.78,21.82,119400.0,14.2241,14.2436,14.1915,14.2175,119400.0
2009-10-12 11:30:00,21.81,21.91,21.8,21.91,89100.0,14.211,14.2762,14.2045,14.2762,89100.0
2009-10-12 12:00:00,21.9,21.99,21.9,21.95,100400.0,14.2697,14.3283,14.2697,14.3022,100400.0
2009-10-12 12:30:00,21.95,22.0,21.93,21.99,53800.0,14.3022,14.3348,14.2892,14.3283,53800.0
2009-10-12 13:00:00,21.98,22.03,21.98,21.99,71100.0,14.3218,14.3544,14.3218,14.3283,71100.0
2009-10-12 13:30:00,21.99,22.04,21.96,22.03,85900.0,14.3283,14.3609,14.3088,14.3544,85900.0
2009-10-12 14:00:00,22.02,22.04,21.86,21.92,165500.0,14.3479,14.3609,14.2436,14.2827,165500.0
2009-10-12 14:30:00,21.92,21.94,21.85,21.92,110300.0,14.2827,14.2957,14.2371,14.2827,110300.0
2009-10-12 15:00:00,21.93,21.98,21.86,21.89,114400.0,14.2892,14.3218,14.2436,14.2632,114400.0
2009-10-12 15:30:00,21.89,21.97,21.84,21.96,347300.0,14.2632,14.3153,14.2306,14.3088,347300.0
2009-10-13 09:30:00,21.76,21.93,21.61,21.63,226400.0,14.1784,14.2892,14.0807,14.0937,226400.0
2009-10-13 10:00:00,21.63,21.76,21.55,21.7,240000.0,14.0937,14.1784,14.0416,14.1394,240000.0
2009-10-13 10:30:00,21.7,21.76,21.57,21.75,201700.0,14.1394,14.1784,14.0546,14.1719,201700.0
2009-10-13 11:00:00,21.75,21.75,21.66,21.71,153400.0,14.1719,14.1719,14.1133,14.1459,153400.0
2009-10-13 11:30:00,21.72,21.91,21.67,21.88,160900.0,14.1524,14.2762,14.1198,14.2566,160900.0
2009-10-13 12:00:00,21.88,21.91,21.79,21.84,135000.0,14.2566,14.2762,14.198,14.2306,135000.0
2009-10-13 12:30:00,21.84,21.88,21.75,21.76,135200.0,14.2306,14.2566,14.1719,14.1784,135200.0
2009-10-13 13:00:00,21.76,21.87,21.75,21.79,106400.0,14.1784,14.2501,14.1719,14.198,106400.0
2009-10-13 13:30:00,21.78,21.8,21.68,21.75,120400.0,14.1915,14.2045,14.1263,14.1719,120400.0
2009-10-13 14:00:00,21.75,21.75,21.63,21.68,96200.0,14.1719,14.1719,14.0937,14.1263,96200.0
2009-10-13 14:30:00,21.67,21.77,21.63,21.74,147700.0,14.1198,14.185,14.0937,14.1654,147700.0
2009-10-13 15:00:00,21.74,21.91,21.7,21.86,248700.0,14.1654,14.2762,14.1394,14.2436,248700.0
2009-10-13 15:30:00,21.86,21.89,21.79,21.87,511700.0,14.2436,14.2632,14.198,14.2501,511700.0
2009-10-14 09:30:00,22.18,22.35,22.1,22.34,168000.0,14.4521,14.5629,14.4,14.5564,168000.0
2009-10-14 10:00:00,22.34,22.39,22.26,22.3,254500.0,14.5564,14.5889,14.5042,14.5303,254500.0
2009-10-14 10:30:00,22.3,22.33,22.25,22.29,108800.0,14.5303,14.5498,14.4977,14.5238,108800.0
2009-10-14 11:00:00,22.3,22.39,22.28,22.38,142000.0,14.5303,14.5889,14.5173,14.5824,142000.0
2009-10-14 11:30:00,22.38,22.49,22.34,22.49,148000.0,14.5824,14.6541,14.5564,14.6541,148000.0
2009-10-14 12:00:00,22.49,22.49,22.39,22.44,297900.0,14.6541,14.6541,14.5889,14.6215,297900.0
2009-10-14 12:30:00,22.45,22.57,22.44,22.47,166900.0,14.628,14.7062,14.6215,14.6411,166900.0
2009-10-14 13:00:00,22.48,22.56,22.48,22.48,150700.0,14.6476,14.6997,14.6476,14.6476,150700.0
2009-10-14 13:30:00,22.48,22.54,22.43,22.47,114700.0,14.6476,14.6867,14.615,14.6411,114700.0
2009-10-14 14:00:00,22.47,22.51,22.37,22.44,175800.0,14.6411,14.6671,14.5759,14.6215,175800.0
2009-10-14 14:30:00,22.45,22.49,22.4,22.48,154500.0,14.628,14.6541,14.5955,14.6476,154500.0
2009-10-14 15:00:00,22.49,22.67,22.46,22.65,360100.0,14.6541,14.7714,14.6346,14.7584,360100.0
2009-10-14 15:30:00,22.66,22.78,22.63,22.77,812400.0,14.7649,14.8431,14.7453,14.8365,812400.0
2009-10-15 09:30:00,22.49,22.7,22.46,22.66,192700.0,14.6541,14.7909,14.6346,14.7649,192700.0
2009-10-15 10:00:00,22.66,22.75,22.56,22.67,181700.0,14.7649,14.8235,14.6997,14.7714,181700.0
2009-10-15 10:30:00,22.67,22.68,22.47,22.54,157200.0,14.7714,14.7779,14.6411,14.6867,157200.0
2009-10-15 11:00:00,22.54,22.56,22.39,22.42,115600.0,14.6867,14.6997,14.5889,14.6085,115600.0
2009-10-15 11:30:00,22.42,22.48,22.39,22.39,119600.0,14.6085,14.6476,14.5889,14.5889,119600.0
2009-10-15 12:00:00,22.38,22.49,22.38,22.44,96800.0,14.5824,14.6541,14.5824,14.6215,96800.0
2009-10-15 12:30:00,22.44,22.45,22.32,22.34,121400.0,14.6215,14.628,14.5433,14.5564,121400.0
2009-10-15 13:00:00,22.35,22.36,22.29,22.34,178100.0,14.5629,14.5694,14.5238,14.5564,178100.0
2009-10-15 13:30:00,22.34,22.38,22.31,22.37,132800.0,14.5564,14.5824,14.5368,14.5759,132800.0
2009-10-15 14:00:00,22.36,22.4,22.31,22.34,150300.0,14.5694,14.5955,14.5368,14.5564,150300.0
2009-10-15 14:30:00,22.34,22.53,22.34,22.49,148800.0,14.5564,14.6802,14.5564,14.6541,148800.0
2009-10-15 15:00:00,22.5,22.56,22.37,22.39,202300.0,14.6606,14.6997,14.5759,14.5889,202300.0
2009-10-15 15:30:00,22.39,22.49,22.38,22.46,303400.0,14.5889,14.6541,14.5824,14.6346,303400.0
2009-10-16 09:30:00,22.25,22.3,22.02,22.06,443000.0,14.4977,14.5303,14.3479,14.3739,443000.0
2009-10-16 10:00:00,22.05,22.15,22.02,22.11,154300.0,14.3674,14.4326,14.3479,14.4065,154300.0
2009-10-16 10:30:00,22.1,22.1,21.9,21.91,167700.0,14.4,14.4,14.2697,14.2762,167700.0
2009-10-16 11:00:00,21.91,22.0,21.9,22.0,142500.0,14.2762,14.3348,14.2697,14.3348,142500.0
2009-10-16 11:30:00,21.99,21.99,21.8,21.81,211100.0,14.3283,14.3283,14.2045,14.211,211100.0
2009-10-16 12:00:00,21.81,21.91,21.81,21.87,185500.0,14.211,14.2762,14.211,14.2501,185500.0
2009-10-16 12:30:00,21.87,21.93,21.83,21.86,124400.0,14.2501,14.2892,14.2241,14.2436,124400.0
2009-10-16 13:00:00,21.86,21.95,21.84,21.94,134800.0,14.2436,14.3022,14.2306,14.2957,134800.0
2009-10-16 13:30:00,21.94,21.95,21.87,21.9,187400.0,14.2957,14.3022,14.2501,14.2697,187400.0
2009-10-16 14:00:00,21.91,21.92,21.83,21.88,128000.0,14.2762,14.2827,14.2241,14.2566,128000.0
2009-10-16 14:30:00,21.88,21.9,21.84,21.88,227400.0,14.2566,14.2697,14.2306,14.2566,227400.0
2009-10-16 15:00:00,21.88,21.9,21.81,21.83,237500.0,14.2566,14.2697,14.211,14.2241,237500.0
2009-10-16 15:30:00,21.84,21.91,21.75,21.79,953300.0,14.2306,14.2762,14.1719,14.198,953300.0
2009-10-19 09:30:00,21.91,22.04,21.87,22.02,139200.0,14.2762,14.3609,14.2501,14.3479,139200.0
2009-10-19 10:00:00,22.02,22.19,21.98,22.17,198500.0,14.3479,14.4586,14.3218,14.4456,198500.0
2009-10-19 10:30:00,22.18,22.3,22.15,22.2,107500.0,14.4521,14.5303,14.4326,14.4651,107500.0
2009-10-19 11:00:00,22.2,22.43,22.19,22.41,119400.0,14.4651,14.615,14.4586,14.602,119400.0
2009-10-19 11:30:00,22.41,22.45,22.34,22.41,77400.0,14.602,14.628,14.5564,14.602,77400.0
2009-10-19 12:00:00,22.42,22.43,22.38,22.42,35300.0,14.6085,14.615,14.5824,14.6085,35300.0
2009-10-19 12:30:00,22.42,22.47,22.4,22.46,47700.0,14.6085,14.6411,14.5955,14.6346,47700.0
2009-10-19 13:00:00,22.46,22.49,22.41,22.45,134500.0,14.6346,14.6541,14.602,14.628,134500.0
2009-10-19 13:30:00,22.45,22.52,22.37,22.38,125300.0,14.628,14.6737,14.5759,14.5824,125300.0
2009-10-19 14:00:00,22.39,22.48,22.36,22.43,111100.0,14.5889,14.6476,14.5694,14.615,111100.0
2009-10-19 14:30:00,22.44,22.49,22.39,22.46,99700.0,14.6215,14.6541,14.5889,14.6346,99700.0
2009-10-19 15:00:00,22.47,22.48,22.33,22.35,207100.0,14.6411,14.6476,14.5498,14.5629,207100.0
2009-10-19 15:30:00,22.36,22.47,22.35,22.43,561600.0,14.5694,14.6411,14.5629,14.615,561600.0
2009-10-20 09:30:00,22.5,22.5,22.09,22.17,200000.0,14.6606,14.6606,14.3935,14.4456,200000.0
2009-10-20 10:00:00,22.18,22.18,22.03,22.03,145000.0,14.4521,14.4521,14.3544,14.3544,145000.0
2009-10-20 10:30:00,22.04,22.05,21.89,21.95,125800.0,14.3609,14.3674,14.2632,14.3022,125800.0
2009-10-20 11:00:00,21.95,22.09,21.95,22.0,345700.0,14.3022,14.3935,14.3022,14.3348,345700.0
2009-10-20 11:30:00,22.0,22.03,21.85,21.95,178800.0,14.3348,14.3544,14.2371,14.3022,178800.0
2009-10-20 12:00:00,21.96,21.99,21.9,21.96,78200.0,14.3088,14.3283,14.2697,14.3088,78200.0
2009-10-20 12:30:00,21.96,22.02,21.94,21.95,134500.0,14.3088,14.3479,14.2957,14.3022,134500.0
2009-10-20 13:00:00,21.95,21.99,21.95,21.99,65100.0,14.3022,14.3283,14.3022,14.3283,65100.0
2009-10-20 13:30:00,21.98,22.01,21.94,21.95,85900.0,14.3218,14.3413,14.2957,14.3022,85900.0
2009-10-20 14:00:00,21.95,22.04,21.93,21.97,253200.0,14.3022,14.3609,14.2892,14.3153,253200.0
2009-10-20 14:30:00,21.96,21.99,21.92,21.98,202500.0,14.3088,14.3283,14.2827,14.3218,202500.0
2009-10-20 15:00:00,21.98,22.01,21.93,22.0,730300.0,14.3218,14.3413,14.2892,14.3348,730300.0
2009-10-20 15:30:00,22.0,22.01,21.94,21.98,442500.0,14.3348,14.3413,14.2957,14.3218,442500.0
2009-10-21 09:30:00,21.89,22.13,21.76,22.01,405300.0,14.2632,14.4195,14.1784,14.3413,405300.0
2009-10-21 10:00:00,22.02,22.12,21.99,22.04,423300.0,14.3479,14.413,14.3283,14.3609,423300.0
2009-10-21 10:30:00,22.06,22.06,21.95,22.0,242300.0,14.3739,14.3739,14.3022,14.3348,242300.0
2009-10-21 11:00:00,22.01,22.13,21.98,22.11,277800.0,14.3413,14.4195,14.3218,14.4065,277800.0
2009-10-21 11:30:00,22.12,22.13,21.96,22.0,185100.0,14.413,14.4195,14.3088,14.3348,185100.0
2009-10-21 12:00:00,22.0,22.06,21.98,22.05,144900.0,14.3348,14.3739,14.3218,14.3674,144900.0
2009-10-21 12:30:00,22.06,22.1,22.03,22.03,88600.0,14.3739,14.4,14.3544,14.3544,88600.0
2009-10-21 13:00:00,22.01,22.04,22.0,22.0,42900.0,14.3413,14.3609,14.3348,14.3348,42900.0
2009-10-21 13:30:00,22.01,22.04,21.96,22.01,114400.0,14.3413,14.3609,14.3088,14.3413,114400.0
2009-10-21 14:00:00,22.0,22.01,21.88,21.91,668100.0,14.3348,14.3413,14.2566,14.2762,668100.0
2009-10-21 14:30:00,21.9,22.02,21.86,21.96,273700.0,14.2697,14.3479,14.2436,14.3088,273700.0
2009-10-21 15:00:00,21.96,21.97,21.72,21.75,486100.0,14.3088,14.3153,14.1524,14.1719,486100.0
2009-10-21 15:30:00,21.75,21.75,21.29,21.31,1478000.0,14.1719,14.1719,13.8722,13.8852,1478000.0
2009-10-22 09:30:00,21.33,21.58,21.25,21.32,196600.0,13.9506,14.1141,13.8983,13.9441,196600.0
2009-10-22 10:00:00,21.33,21.37,21.15,21.17,322500.0,13.9506,13.9768,13.8329,13.846,322500.0
2009-10-22 10:30:00,21.18,21.2,21.02,21.09,259200.0,13.8525,13.8656,13.7479,13.7937,259200.0
2009-10-22 11:00:00,21.09,21.14,21.05,21.12,117100.0,13.7937,13.8264,13.7675,13.8133,117100.0
2009-10-22 11:30:00,21.11,21.22,21.09,21.18,95700.0,13.8067,13.8787,13.7937,13.8525,95700.0
2009-10-22 12:00:00,21.18,21.23,21.17,21.22,57700.0,13.8525,13.8852,13.846,13.8787,57700.0
2009-10-22 12:30:00,21.23,21.36,21.23,21.31,135900.0,13.8852,13.9702,13.8852,13.9375,135900.0
2009-10-22 13:00:00,21.3,21.35,21.25,21.26,94300.0,13.931,13.9637,13.8983,13.9048,94300.0
2009-10-22 13:30:00,21.25,21.29,21.21,21.25,125300.0,13.8983,13.9245,13.8721,13.8983,125300.0
2009-10-22 14:00:00,21.25,21.53,21.23,21.53,232800.0,13.8983,14.0814,13.8852,14.0814,232800.0
2009-10-22 14:30:00,21.53,21.73,21.52,21.72,294800.0,14.0814,14.2122,14.0749,14.2057,294800.0
2009-10-22 15:00:00,21.73,21.89,21.66,21.87,246600.0,14.2122,14.3169,14.1665,14.3038,246600.0
2009-10-22 15:30:00,21.88,21.9,21.79,21.89,349000.0,14.3103,14.3234,14.2515,14.3169,349000.0
2009-10-23 09:30:00,21.85,21.87,21.46,21.49,211400.0,14.2907,14.3038,14.0356,14.0553,211400.0
2009-10-23 10:00:00,21.48,21.63,21.32,21.5,366200.0,14.0487,14.1468,13.9441,14.0618,366200.0
2009-10-23 10:30:00,21.5,21.5,21.32,21.36,159000.0,14.0618,14.0618,13.9441,13.9702,159000.0
2009-10-23 11:00:00,21.36,21.39,21.21,21.28,103900.0,13.9702,13.9899,13.8721,13.9179,103900.0
2009-10-23 11:30:00,21.27,21.46,21.22,21.45,155900.0,13.9114,14.0356,13.8787,14.0291,155900.0
2009-10-23 12:00:00,21.46,21.5,21.4,21.47,78900.0,14.0356,14.0618,13.9964,14.0422,78900.0
2009-10-23 12:30:00,21.47,21.64,21.44,21.59,113200.0,14.0422,14.1534,14.0226,14.1207,113200.0
2009-10-23 13:00:00,21.59,21.59,21.44,21.45,106200.0,14.1207,14.1207,14.0226,14.0291,106200.0
2009-10-23 13:30:00,21.45,21.45,21.34,21.41,147500.0,14.0291,14.0291,13.9572,14.0029,147500.0
2009-10-23 14:00:00,21.41,21.48,21.32,21.42,140800.0,14.0029,14.0487,13.9441,14.0095,140800.0
2009-10-23 14:30:00,21.42,21.5,21.3,21.32,110100.0,14.0095,14.0618,13.931,13.9441,110100.0
2009-10-23 15:00:00,21.32,21.42,21.26,21.31,180400.0,13.9441,14.0095,13.9048,13.9375,180400.0
2009-10-23 15:30:00,21.31,21.4,21.22,21.38,493000.0,13.9375,13.9964,13.8787,13.9833,493000.0
2009-10-26 09:30:00,21.42,21.63,21.21,21.48,192100.0,14.0095,14.1468,13.8721,14.0487,192100.0
2009-10-26 10:00:00,21.48,21.54,21.38,21.39,225800.0,14.0487,14.088,13.9833,13.9899,225800.0
2009-10-26 10:30:00,21.39,21.45,21.28,21.43,153800.0,13.9899,14.0291,13.9179,14.016,153800.0
2009-10-26 11:00:00,21.42,21.5,21.23,21.23,189600.0,14.0095,14.0618,13.8852,13.8852,189600.0
2009-10-26 11:30:00,21.22,21.22,20.8,20.81,322900.0,13.8787,13.8787,13.604,13.6105,322900.0
2009-10-26 12:00:00,20.81,20.93,20.76,20.86,197000.0,13.6105,13.689,13.5778,13.6432,197000.0
2009-10-26 12:30:00,20.85,21.02,20.85,21.02,128200.0,13.6367,13.7479,13.6367,13.7479,128200.0
2009-10-26 13:00:00,21.02,21.03,20.78,20.82,69500.0,13.7479,13.7544,13.5909,13.6171,69500.0
2009-10-26 13:30:00,20.83,20.93,20.82,20.9,96900.0,13.6236,13.689,13.6171,13.6694,96900.0
2009-10-26 14:00:00,20.9,20.92,20.8,20.9,116000.0,13.6694,13.6825,13.604,13.6694,116000.0
2009-10-26 14:30:00,20.9,20.92,20.79,20.84,167500.0,13.6694,13.6825,13.5974,13.6301,167500.0
2009-10-26 15:00:00,20.83,20.85,20.63,20.64,269400.0,13.6236,13.6367,13.4928,13.4993,269400.0
2009-10-26 15:30:00,20.64,20.87,20.62,20.78,537200.0,13.4993,13.6498,13.4863,13.5909,537200.0
2009-10-27 09:30:00,20.78,21.08,20.78,20.96,187900.0,13.5909,13.7871,13.5909,13.7086,187900.0
2009-10-27 10:00:00,20.96,20.97,20.6,20.87,306700.0,13.7086,13.7152,13.4732,13.6498,306700.0
2009-10-27 10:30:00,20.86,20.89,20.63,20.68,159000.0,13.6432,13.6628,13.4928,13.5255,159000.0
2009-10-27 11:00:00,20.69,20.83,20.61,20.83,115300.0,13.532,13.6236,13.4797,13.6236,115300.0
2009-10-27 11:30:00,20.82,20.94,20.82,20.92,93400.0,13.6171,13.6955,13.6171,13.6825,93400.0
2009-10-27 12:00:00,20.92,20.94,20.83,20.84,68000.0,13.6825,13.6955,13.6236,13.6301,68000.0
2009-10-27 12:30:00,20.84,20.85,20.68,20.7,116000.0,13.6301,13.6367,13.5255,13.5386,116000.0
2009-10-27 13:00:00,20.69,20.75,20.57,20.61,112100.0,13.532,13.5713,13.4536,13.4797,112100.0
2009-10-27 13:30:00,20.61,20.71,20.54,20.6,119300.0,13.4797,13.5451,13.4339,13.4732,119300.0
2009-10-27 14:00:00,20.59,20.8,20.49,20.75,184100.0,13.4666,13.604,13.4012,13.5713,184100.0
2009-10-27 14:30:00,20.75,20.88,20.67,20.81,162000.0,13.5713,13.6563,13.519,13.6105,162000.0
2009-10-27 15:00:00,20.8,20.82,20.55,20.58,239700.0,13.604,13.6171,13.4405,13.4601,239700.0
2009-10-27 15:30:00,20.6,20.63,20.45,20.52,554000.0,13.4732,13.4928,13.3751,13.4209,554000.0
2009-10-28 09:30:00,20.36,20.6,20.19,20.31,266600.0,13.3162,13.4732,13.205,13.2835,266600.0
2009-10-28 10:00:00,20.29,20.49,20.13,20.39,480000.0,13.2704,13.4012,13.1658,13.3358,480000.0
2009-10-28 10:30:00,20.38,20.48,20.22,20.3,408700.0,13.3293,13.3947,13.2246,13.277,408700.0
2009-10-28 11:00:00,20.3,20.42,20.25,20.36,249600.0,13.277,13.3554,13.2443,13.3162,249600.0
2009-10-28 11:30:00,20.35,20.35,20.18,20.24,113000.0,13.3097,13.3097,13.1985,13.2377,113000.0
2009-10-28 12:00:00,20.24,20.45,20.21,20.42,183700.0,13.2377,13.3751,13.2181,13.3554,183700.0
2009-10-28 12:30:00,20.42,20.42,20.18,20.22,159100.0,13.3554,13.3554,13.1985,13.2246,159100.0
2009-10-28 13:00:00,20.21,20.31,20.15,20.23,222000.0,13.2181,13.2835,13.1789,13.2312,222000.0
2009-10-28 13:30:00,20.23,20.33,20.16,20.17,109700.0,13.2312,13.2966,13.1854,13.1919,109700.0
2009-10-28 14:00:00,20.17,20.19,20.0,20.04,279700.0,13.1919,13.205,13.0808,13.1069,279700.0
2009-10-28 14:30:00,20.04,20.14,19.99,20.06,196200.0,13.1069,13.1723,13.0742,13.12,196200.0
2009-10-28 15:00:00,20.04,20.12,19.93,20.01,282200.0,13.1069,13.1592,13.035,13.0873,282200.0
2009-10-28 15:30:00,20.0,20.0,19.83,19.87,652600.0,13.0808,13.0808,12.9696,12.9957,652600.0
2009-10-29 09:30:00,20.28,20.59,20.17,20.57,287500.0,13.2639,13.4666,13.1919,13.4536,287500.0
2009-10-29 10:00:00,20.55,20.82,20.5,20.71,332400.0,13.4405,13.6171,13.4078,13.5451,332400.0
2009-10-29 10:30:00,20.72,20.8,20.61,20.8,232300.0,13.5517,13.604,13.4797,13.604,232300.0
2009-10-29 11:00:00,20.79,20.87,20.69,20.72,150400.0,13.5974,13.6498,13.532,13.5517,150400.0
2009-10-29 11:30:00,20.72,20.84,20.7,20.77,196200.0,13.5517,13.6301,13.5386,13.5844,196200.0
2009-10-29 12:00:00,20.77,20.85,20.73,20.83,235200.0,13.5844,13.6367,13.5582,13.6236,235200.0
2009-10-29 12:30:00,20.84,20.89,20.8,20.85,144500.0,13.6301,13.6628,13.604,13.6367,144500.0
2009-10-29 13:00:00,20.86,20.96,20.84,20.93,170100.0,13.6432,13.7086,13.6301,13.689,170100.0
2009-10-29 13:30:00,20.92,21.0,20.89,20.96,168700.0,13.6825,13.7348,13.6628,13.7086,168700.0
2009-10-29 14:00:00,20.96,20.99,20.9,20.92,143200.0,13.7086,13.7283,13.6694,13.6825,143200.0
2009-10-29 14:30:00,20.92,21.12,20.92,21.12,197300.0,13.6825,13.8133,13.6825,13.8133,197300.0
2009-10-29 15:00:00,21.11,21.26,21.07,21.23,466700.0,13.8067,13.9048,13.7806,13.8852,466700.0
2009-10-29 15:30:00,21.23,21.23,20.91,21.16,873400.0,13.8852,13.8852,13.6759,13.8394,873400.0
2009-10-30 09:30:00,21.0,21.0,20.41,20.5,453200.0,13.7348,13.7348,13.3489,13.4078,453200.0
2009-10-30 10:00:00,20.49,20.72,20.37,20.46,268800.0,13.4012,13.5517,13.3227,13.3816,268800.0
2009-10-30 10:30:00,20.46,20.5,20.35,20.47,274200.0,13.3816,13.4078,13.3097,13.3882,274200.0
2009-10-30 11:00:00,20.47,20.52,20.36,20.39,187700.0,13.3882,13.4209,13.3162,13.3358,187700.0
2009-10-30 11:30:00,20.38,20.47,20.2,20.31,243200.0,13.3293,13.3882,13.2116,13.2835,243200.0
2009-10-30 12:00:00,20.31,20.45,20.17,20.22,190300.0,13.2835,13.3751,13.1919,13.2246,190300.0
2009-10-30 12:30:00,20.21,20.32,20.1,20.18,279100.0,13.2181,13.29,13.1462,13.1985,279100.0
2009-10-30 13:00:00,20.18,20.26,20.07,20.15,228800.0,13.1985,13.2508,13.1265,13.1789,228800.0
2009-10-30 13:30:00,20.15,20.16,19.97,20.05,263400.0,13.1789,13.1854,13.0611,13.1135,263400.0
2009-10-30 14:00:00,20.04,20.29,20.04,20.16,278400.0,13.1069,13.2704,13.1069,13.1854,278400.0
2009-10-30 14:30:00,20.16,20.18,20.05,20.15,324100.0,13.1854,13.1985,13.1135,13.1789,324100.0
2009-10-30 15:00:00,20.14,20.14,19.9,19.96,454700.0,13.1723,13.1723,13.0153,13.0546,454700.0
2009-10-30 15:30:00,19.95,20.14,19.93,19.95,1360300.0,13.0481,13.1723,13.035,13.0481,1360300.0
2009-11-02 09:30:00,20.15,20.32,20.07,20.25,272900.0,13.1789,13.29,13.1265,13.2443,272900.0
2009-11-02 10:00:00,20.24,20.66,20.24,20.58,236400.0,13.2377,13.5124,13.2377,13.4601,236400.0
2009-11-02 10:30:00,20.6,20.65,20.47,20.51,170100.0,13.4732,13.5059,13.3882,13.4143,170100.0
2009-11-02 11:00:00,20.5,20.66,20.42,20.59,214600.0,13.4078,13.5124,13.3554,13.4666,214600.0
2009-11-02 11:30:00,20.59,20.62,20.49,20.53,125000.0,13.4666,13.4863,13.4012,13.4274,125000.0
2009-11-02 12:00:00,20.53,20.53,20.26,20.36,207800.0,13.4274,13.4274,13.2508,13.3162,207800.0
2009-11-02 12:30:00,20.36,20.36,19.88,19.89,326000.0,13.3162,13.3162,13.0023,13.0088,326000.0
2009-11-02 13:00:00,19.89,20.17,19.87,20.12,265800.0,13.0088,13.1919,12.9957,13.1592,265800.0
2009-11-02 13:30:00,20.12,20.13,19.82,19.85,193800.0,13.1592,13.1658,12.963,12.9826,193800.0
2009-11-02 14:00:00,19.85,20.21,19.83,20.2,215000.0,12.9826,13.2181,12.9696,13.2116,215000.0
2009-11-02 14:30:00,20.2,20.23,19.98,20.03,178600.0,13.2116,13.2312,13.0677,13.1004,178600.0
2009-11-02 15:00:00,20.04,20.17,19.9,20.0,363900.0,13.1069,13.1919,13.0153,13.0808,363900.0
2009-11-02 15:30:00,20.0,20.31,19.99,20.22,614800.0,13.0808,13.2835,13.0742,13.2246,614800.0
2009-11-03 09:30:00,19.91,20.26,19.91,20.05,486500.0,13.0219,13.2508,13.0219,13.1135,486500.0
2009-11-03 10:00:00,20.03,20.33,19.93,20.14,508400.0,13.1004,13.2966,13.035,13.1723,508400.0
2009-11-03 10:30:00,20.15,20.26,20.06,20.12,117000.0,13.1789,13.2508,13.12,13.1592,117000.0
2009-11-03 11:00:00,20.12,20.19,19.99,20.03,214500.0,13.1592,13.205,13.0742,13.1004,214500.0
2009-11-03 11:30:00,20.03,20.16,19.94,20.09,193700.0,13.1004,13.1854,13.0415,13.1396,193700.0
2009-11-03 12:00:00,20.09,20.13,19.96,20.02,181400.0,13.1396,13.1658,13.0546,13.0938,181400.0
2009-11-03 12:30:00,20.02,20.2,20.01,20.05,232600.0,13.0938,13.2116,13.0873,13.1135,232600.0
2009-11-03 13:00:00,20.05,20.19,20.04,20.08,367600.0,13.1135,13.205,13.1069,13.1331,367600.0
2009-11-03 13:30:00,20.08,20.21,20.07,20.15,358400.0,13.1331,13.2181,13.1265,13.1789,358400.0
2009-11-03 14:00:00,20.15,20.25,20.13,20.19,526400.0,13.1789,13.2443,13.1658,13.205,526400.0
2009-11-03 14:30:00,20.2,20.25,20.02,20.05,396700.0,13.2116,13.2443,13.0938,13.1135,396700.0
2009-11-03 15:00:00,20.05,20.17,20.03,20.14,240100.0,13.1135,13.1919,13.1004,13.1723,240100.0
2009-11-03 15:30:00,20.14,20.25,20.11,20.17,613200.0,13.1723,13.2443,13.1527,13.1919,613200.0
2009-11-04 09:30:00,20.2,20.2,19.88,20.0,516000.0,13.2116,13.2116,13.0023,13.0808,516000.0
2009-11-04 10:00:00,20.0,20.05,19.88,19.96,731000.0,13.0808,13.1135,13.0023,13.0546,731000.0
2009-11-04 10:30:00,19.98,20.0,19.77,19.99,420500.0,13.0677,13.0808,12.9303,13.0742,420500.0
2009-11-04 11:00:00,19.98,20.01,19.7,19.7,373500.0,13.0677,13.0873,12.8845,12.8845,373500.0
2009-11-04 11:30:00,19.7,19.72,19.63,19.67,212600.0,12.8845,12.8976,12.8388,12.8649,212600.0
2009-11-04 12:00:00,19.67,19.68,19.44,19.49,337000.0,12.8649,12.8715,12.7145,12.7472,337000.0
2009-11-04 12:30:00,19.49,19.54,19.26,19.29,317200.0,12.7472,12.7799,12.5968,12.6164,317200.0
2009-11-04 13:00:00,19.29,19.4,19.24,19.33,293500.0,12.6164,12.6883,12.5837,12.6425,293500.0
2009-11-04 13:30:00,19.33,19.54,19.31,19.52,264000.0,12.6425,12.7799,12.6295,12.7668,264000.0
2009-11-04 14:00:00,19.52,19.73,19.39,19.41,424700.0,12.7668,12.9042,12.6818,12.6949,424700.0
2009-11-04 14:30:00,19.42,20.03,19.39,19.71,496600.0,12.7014,13.1004,12.6818,12.8911,496600.0
2009-11-04 15:00:00,19.67,19.68,19.45,19.46,588000.0,12.8649,12.8715,12.721,12.7276,588000.0
2009-11-04 15:30:00,19.46,19.47,19.13,19.14,1636700.0,12.7276,12.7341,12.5117,12.5183,1636700.0
2009-11-05 09:30:00,19.3,19.43,18.92,19.04,459500.0,12.6229,12.708,12.3744,12.4529,459500.0
2009-11-05 10:00:00,19.04,19.13,18.88,19.02,388700.0,12.4529,12.5117,12.3482,12.4398,388700.0
2009-11-05 10:30:00,19.02,19.09,18.96,19.03,407300.0,12.4398,12.4856,12.4006,12.4463,407300.0
2009-11-05 11:00:00,19.03,19.06,18.91,19.0,327600.0,12.4463,12.466,12.3679,12.4267,327600.0
2009-11-05 11:30:00,19.01,19.01,18.87,18.89,193000.0,12.4333,12.4333,12.3417,12.3548,193000.0
2009-11-05 12:00:00,18.9,19.04,18.89,19.02,226800.0,12.3613,12.4529,12.3548,12.4398,226800.0
2009-11-05 12:30:00,19.02,19.06,18.97,19.06,272600.0,12.4398,12.466,12.4071,12.466,272600.0
2009-11-05 13:00:00,19.05,19.09,19.0,19.01,235800.0,12.4594,12.4856,12.4267,12.4333,235800.0
2009-11-05 13:30:00,19.0,19.05,18.95,18.96,397300.0,12.4267,12.4594,12.394,12.4006,397300.0
2009-11-05 14:00:00,18.96,19.04,18.91,19.01,269600.0,12.4006,12.4529,12.3679,12.4333,269600.0
2009-11-05 14:30:00,19.02,19.05,18.96,19.04,281200.0,12.4398,12.4594,12.4006,12.4529,281200.0
2009-11-05 15:00:00,19.05,19.13,18.99,19.11,295300.0,12.4594,12.5117,12.4202,12.4987,295300.0
2009-11-05 15:30:00,19.12,19.2,19.01,19.2,688300.0,12.5052,12.5575,12.4333,12.5575,688300.0
2009-11-06 09:30:00,18.87,19.25,18.8,19.16,382400.0,12.3417,12.5902,12.2959,12.5314,382400.0
2009-11-06 10:00:00,19.16,19.25,19.02,19.02,235600.0,12.5314,12.5902,12.4398,12.4398,235600.0
2009-11-06 10:30:00,19.02,19.24,18.95,19.23,174900.0,12.4398,12.5837,12.394,12.5771,174900.0
2009-11-06 11:00:00,19.22,19.31,19.2,19.3,208000.0,12.5706,12.6295,12.5575,12.6229,208000.0
2009-11-06 11:30:00,19.3,19.46,19.28,19.42,195500.0,12.6229,12.7276,12.6098,12.7014,195500.0
2009-11-06 12:00:00,19.42,19.58,19.42,19.55,183200.0,12.7014,12.8061,12.7014,12.7864,183200.0
2009-11-06 12:30:00,19.54,19.58,19.38,19.43,127400.0,12.7799,12.8061,12.6752,12.708,127400.0
2009-11-06 13:00:00,19.44,19.48,19.35,19.41,105400.0,12.7145,12.7407,12.6556,12.6949,105400.0
2009-11-06 13:30:00,19.42,19.47,19.36,19.4,86500.0,12.7014,12.7341,12.6622,12.6883,86500.0
2009-11-06 14:00:00,19.39,19.49,19.38,19.47,141900.0,12.6818,12.7472,12.6752,12.7341,141900.0
2009-11-06 14:30:00,19.47,19.48,19.35,19.38,130200.0,12.7341,12.7407,12.6556,12.6752,130200.0
2009-11-06 15:00:00,19.38,19.43,19.31,19.43,197200.0,12.6752,12.708,12.6295,12.708,197200.0
2009-11-06 15:30:00,19.42,19.6,19.4,19.55,682400.0,12.7014,12.8191,12.6883,12.7864,682400.0
2009-11-09 09:30:00,19.71,20.03,19.71,19.87,303100.0,12.8911,13.1004,12.8911,12.9957,303100.0
2009-11-09 10:00:00,19.88,20.03,19.81,19.85,262400.0,13.0023,13.1004,12.9565,12.9826,262400.0
2009-11-09 10:30:00,19.84,19.9,19.77,19.83,279400.0,12.9761,13.0153,12.9303,12.9696,279400.0
2009-11-09 11:00:00,19.84,19.92,19.77,19.88,251200.0,12.9761,13.0284,12.9303,13.0023,251200.0
2009-11-09 11:30:00,19.88,19.97,19.84,19.97,291300.0,13.0023,13.0611,12.9761,13.0611,291300.0
2009-11-09 12:00:00,19.96,20.0,19.94,19.96,232700.0,13.0546,13.0808,13.0415,13.0546,232700.0
2009-11-09 12:30:00,19.96,20.12,19.95,20.12,190300.0,13.0546,13.1592,13.0481,13.1592,190300.0
2009-11-09 13:00:00,20.12,20.17,20.08,20.15,157200.0,13.1592,13.1919,13.1331,13.1789,157200.0
2009-11-09 13:30:00,20.15,20.21,20.13,20.2,249800.0,13.1789,13.2181,13.1658,13.2116,249800.0
2009-11-09 14:00:00,20.2,20.22,20.13,20.2,248300.0,13.2116,13.2246,13.1658,13.2116,248300.0
2009-11-09 14:30:00,20.21,20.31,20.2,20.28,236400.0,13.2181,13.2835,13.2116,13.2639,236400.0
2009-11-09 15:00:00,20.29,20.32,20.24,20.26,327100.0,13.2704,13.29,13.2377,13.2508,327100.0
2009-11-09 15:30:00,20.26,20.36,20.21,20.35,737000.0,13.2508,13.3162,13.2181,13.3097,737000.0
2009-11-10 09:30:00,20.14,20.24,20.03,20.08,308400.0,13.1723,13.2377,13.1004,13.1331,308400.0
2009-11-10 10:00:00,20.09,20.24,20.05,20.22,210000.0,13.1396,13.2377,13.1135,13.2246,210000.0
2009-11-10 10:30:00,20.21,20.26,20.05,20.05,233900.0,13.2181,13.2508,13.1135,13.1135,233900.0
2009-11-10 11:00:00,20.05,20.1,19.95,20.01,198800.0,13.1135,13.1462,13.0481,13.0873,198800.0
2009-11-10 11:30:00,20.0,20.17,19.99,20.07,135100.0,13.0808,13.1919,13.0742,13.1265,135100.0
2009-11-10 12:00:00,20.08,20.1,19.98,19.98,138100.0,13.1331,13.1462,13.0677,13.0677,138100.0
2009-11-10 12:30:00,19.97,20.15,19.97,20.15,189100.0,13.0611,13.1789,13.0611,13.1789,189100.0
2009-11-10 13:00:00,20.14,20.14,20.02,20.06,129300.0,13.1723,13.1723,13.0938,13.12,129300.0
2009-11-10 13:30:00,20.06,20.19,20.02,20.18,200700.0,13.12,13.205,13.0938,13.1985,200700.0
2009-11-10 14:00:00,20.17,20.28,20.17,20.25,296500.0,13.1919,13.2639,13.1919,13.2443,296500.0
2009-11-10 14:30:00,20.24,20.39,20.23,20.39,292300.0,13.2377,13.3358,13.2312,13.3358,292300.0
2009-11-10 15:00:00,20.39,20.46,20.32,20.36,416800.0,13.3358,13.3816,13.29,13.3162,416800.0
2009-11-10 15:30:00,20.36,20.37,20.19,20.24,682400.0,13.3162,13.3227,13.205,13.2377,682400.0
2009-11-11 09:30:00,20.52,20.61,20.4,20.55,315600.0,13.4209,13.4797,13.3424,13.4405,315600.0
2009-11-11 10:00:00,20.54,20.74,20.54,20.62,306100.0,13.4339,13.5647,13.4339,13.4863,306100.0
2009-11-11 10:30:00,20.62,20.65,20.48,20.56,299700.0,13.4863,13.5059,13.3947,13.447,299700.0
2009-11-11 11:00:00,20.55,20.62,20.46,20.61,170700.0,13.4405,13.4863,13.3816,13.4797,170700.0
2009-11-11 11:30:00,20.6,20.69,20.53,20.64,176800.0,13.4732,13.532,13.4274,13.4993,176800.0
2009-11-11 12:00:00,20.63,20.67,20.58,20.64,127900.0,13.4928,13.519,13.4601,13.4993,127900.0
2009-11-11 12:30:00,20.65,20.7,20.56,20.61,155300.0,13.5059,13.5386,13.447,13.4797,155300.0
2009-11-11 13:00:00,20.61,20.66,20.57,20.6,100400.0,13.4797,13.5124,13.4536,13.4732,100400.0
2009-11-11 13:30:00,20.61,20.63,20.47,20.54,141500.0,13.4797,13.4928,13.3882,13.4339,141500.0
2009-11-11 14:00:00,20.54,20.59,20.44,20.54,212800.0,13.4339,13.4666,13.3685,13.4339,212800.0
2009-11-11 14:30:00,20.54,20.61,20.5,20.57,149000.0,13.4339,13.4797,13.4078,13.4536,149000.0
2009-11-11 15:00:00,20.56,20.6,20.47,20.53,153000.0,13.447,13.4732,13.3882,13.4274,153000.0
2009-11-11 15:30:00,20.52,20.57,20.44,20.55,420600.0,13.4209,13.4536,13.3685,13.4405,420600.0
2009-11-12 09:30:00,20.38,20.49,20.1,20.32,620000.0,13.3293,13.4012,13.1462,13.29,620000.0
2009-11-12 10:00:00,20.33,20.39,20.04,20.05,448600.0,13.2966,13.3358,13.1069,13.1135,448600.0
2009-11-12 10:30:00,20.05,20.13,19.95,19.99,308100.0,13.1135,13.1658,13.0481,13.0742,308100.0
2009-11-12 11:00:00,19.98,20.01,19.78,19.84,350700.0,13.0677,13.0873,12.9369,12.9761,350700.0
2009-11-12 11:30:00,19.84,19.98,19.76,19.96,387900.0,12.9761,13.0677,12.9238,13.0546,387900.0
2009-11-12 12:00:00,19.96,20.02,19.94,19.95,232300.0,13.0546,13.0938,13.0415,13.0481,232300.0
2009-11-12 12:30:00,19.95,20.02,19.91,19.97,253400.0,13.0481,13.0938,13.0219,13.0611,253400.0
2009-11-12 13:00:00,19.97,19.97,19.87,19.95,271500.0,13.0611,13.0611,12.9957,13.0481,271500.0
2009-11-12 13:30:00,19.94,19.99,19.87,19.88,263800.0,13.0415,13.0742,12.9957,13.0023,263800.0
2009-11-12 14:00:00,19.87,19.94,19.85,19.89,333200.0,12.9957,13.0415,12.9826,13.0088,333200.0
2009-11-12 14:30:00,19.89,19.91,19.68,19.7,285900.0,13.0088,13.0219,12.8715,12.8845,285900.0
2009-11-12 15:00:00,19.71,19.75,19.54,19.54,404400.0,12.8911,12.9172,12.7799,12.7799,404400.0
2009-11-12 15:30:00,19.54,19.61,19.46,19.47,1086100.0,12.7799,12.8257,12.7276,12.7341,1086100.0
2009-11-13 09:30:00,19.68,19.78,19.5,19.53,519400.0,12.8715,12.9369,12.7537,12.7734,519400.0
2009-11-13 10:00:00,19.53,19.66,19.5,19.56,391400.0,12.7734,12.8584,12.7537,12.793,391400.0
2009-11-13 10:30:00,19.56,19.69,19.54,19.6,375600.0,12.793,12.878,12.7799,12.8191,375600.0
2009-11-13 11:00:00,19.59,19.62,19.51,19.54,251100.0,12.8126,12.8322,12.7603,12.7799,251100.0
2009-11-13 11:30:00,19.55,19.67,19.49,19.57,421800.0,12.7864,12.8649,12.7472,12.7995,421800.0
2009-11-13 12:00:00,19.57,19.82,19.57,19.78,244300.0,12.7995,12.963,12.7995,12.9369,244300.0
2009-11-13 12:30:00,19.79,19.83,19.71,19.75,166000.0,12.9434,12.9696,12.8911,12.9172,166000.0
2009-11-13 13:00:00,19.74,19.77,19.67,19.75,159400.0,12.9107,12.9303,12.8649,12.9172,159400.0
2009-11-13 13:30:00,19.76,19.76,19.67,19.69,172300.0,12.9238,12.9238,12.8649,12.878,172300.0
2009-11-13 14:00:00,19.69,19.73,19.62,19.65,279900.0,12.878,12.9042,12.8322,12.8518,279900.0
2009-11-13 14:30:00,19.65,19.65,19.53,19.55,296800.0,12.8518,12.8518,12.7734,12.7864,296800.0
2009-11-13 15:00:00,19.55,19.63,19.53,19.54,379900.0,12.7864,12.8388,12.7734,12.7799,379900.0
2009-11-13 15:30:00,19.53,19.66,19.52,19.64,701900.0,12.7734,12.8584,12.7668,12.8453,701900.0
2009-11-16 09:30:00,19.96,20.05,19.87,19.93,194100.0,13.0546,13.1135,12.9957,13.035,194100.0
2009-11-16 10:00:00,19.92,20.02,19.87,19.98,226600.0,13.0284,13.0938,12.9957,13.0677,226600.0
2009-11-16 10:30:00,19.98,20.03,19.94,20.0,153100.0,13.0677,13.1004,13.0415,13.0808,153100.0
2009-11-16 11:00:00,20.0,20.01,19.87,19.92,126400.0,13.0808,13.0873,12.9957,13.0284,126400.0
2009-11-16 11:30:00,19.93,20.06,19.93,20.0,350900.0,13.035,13.12,13.035,13.0808,350900.0
2009-11-16 12:00:00,20.0,20.05,19.99,20.03,239300.0,13.0808,13.1135,13.0742,13.1004,239300.0
2009-11-16 12:30:00,20.02,20.13,20.0,20.13,140500.0,13.0938,13.1658,13.0808,13.1658,140500.0
2009-11-16 13:00:00,20.12,20.15,20.06,20.08,91400.0,13.1592,13.1789,13.12,13.1331,91400.0
2009-11-16 13:30:00,20.07,20.17,20.07,20.1,84600.0,13.1265,13.1919,13.1265,13.1462,84600.0
2009-11-16 14:00:00,20.11,20.19,20.1,20.13,260100.0,13.1527,13.205,13.1462,13.1658,260100.0
2009-11-16 14:30:00,20.13,20.22,20.11,20.16,158300.0,13.1658,13.2246,13.1527,13.1854,158300.0
2009-11-16 15:00:00,20.16,20.2,19.96,20.04,647200.0,13.1854,13.2116,13.0546,13.1069,647200.0
2009-11-16 15:30:00,20.02,20.11,19.99,20.09,707700.0,13.0938,13.1527,13.0742,13.1396,707700.0
2009-11-17 09:30:00,19.93,20.07,19.85,19.98,314500.0,13.035,13.1265,12.9826,13.0677,314500.0
2009-11-17 10:00:00,19.98,20.06,19.95,19.98,320900.0,13.0677,13.12,13.0481,13.0677,320900.0
2009-11-17 10:30:00,19.98,19.99,19.86,19.91,322700.0,13.0677,13.0742,12.9892,13.0219,322700.0
2009-11-17 11:00:00,19.9,20.01,19.88,20.01,270700.0,13.0153,13.0873,13.0023,13.0873,270700.0
2009-11-17 11:30:00,20.01,20.05,19.98,19.99,131900.0,13.0873,13.1135,13.0677,13.0742,131900.0
2009-11-17 12:00:00,19.99,20.07,19.97,20.03,131200.0,13.0742,13.1265,13.0611,13.1004,131200.0
2009-11-17 12:30:00,20.03,20.09,20.01,20.02,127000.0,13.1004,13.1396,13.0873,13.0938,127000.0
2009-11-17 13:00:00,20.02,20.08,19.98,20.03,221300.0,13.0938,13.1331,13.0677,13.1004,221300.0
2009-11-17 13:30:00,20.02,20.03,19.98,20.01,375400.0,13.0938,13.1004,13.0677,13.0873,375400.0
2009-11-17 14:00:00,20.01,20.01,19.91,19.93,401000.0,13.0873,13.0873,13.0219,13.035,401000.0
2009-11-17 14:30:00,19.93,19.95,19.85,19.87,339800.0,13.035,13.0481,12.9826,12.9957,339800.0
2009-11-17 15:00:00,19.86,19.92,19.83,19.85,621700.0,12.9892,13.0284,12.9696,12.9826,621700.0
2009-11-17 15:30:00,19.85,19.86,19.79,19.8,1217700.0,12.9826,12.9892,12.9434,12.9499,1217700.0
2009-11-18 09:30:00,19.73,19.83,19.56,19.6,280100.0,12.9042,12.9696,12.793,12.8191,280100.0
2009-11-18 10:00:00,19.59,19.62,19.54,19.58,630100.0,12.8126,12.8322,12.7799,12.8061,630100.0
2009-11-18 10:30:00,19.58,19.7,19.57,19.68,562800.0,12.8061,12.8845,12.7995,12.8715,562800.0
2009-11-18 11:00:00,19.68,19.76,19.63,19.72,236900.0,12.8715,12.9238,12.8388,12.8976,236900.0
2009-11-18 11:30:00,19.73,19.74,19.64,19.73,239300.0,12.9042,12.9107,12.8453,12.9042,239300.0
2009-11-18 12:00:00,19.73,19.74,19.61,19.61,265800.0,12.9042,12.9107,12.8257,12.8257,265800.0
2009-11-18 12:30:00,19.61,19.66,19.55,19.55,153900.0,12.8257,12.8584,12.7864,12.7864,153900.0
2009-11-18 13:00:00,19.56,19.56,19.5,19.53,181600.0,12.793,12.793,12.7537,12.7734,181600.0
2009-11-18 13:30:00,19.53,19.57,19.51,19.55,155300.0,12.7734,12.7995,12.7603,12.7864,155300.0
2009-11-18 14:00:00,19.56,19.59,19.55,19.57,192500.0,12.793,12.8126,12.7864,12.7995,192500.0
2009-11-18 14:30:00,19.56,19.59,19.52,19.52,196700.0,12.793,12.8126,12.7668,12.7668,196700.0
2009-11-18 15:00:00,19.53,19.6,19.51,19.51,261300.0,12.7734,12.8191,12.7603,12.7603,261300.0
2009-11-18 15:30:00,19.51,19.58,19.49,19.55,673000.0,12.7603,12.8061,12.7472,12.7864,673000.0
2009-11-19 09:30:00,19.37,19.46,19.04,19.09,278000.0,12.6687,12.7276,12.4529,12.4856,278000.0
2009-11-19 10:00:00,19.09,19.24,18.99,19.23,336500.0,12.4856,12.5837,12.4202,12.5771,336500.0
2009-11-19 10:30:00,19.23,19.23,19.02,19.03,351200.0,12.5771,12.5771,12.4398,12.4463,351200.0
2009-11-19 11:00:00,19.04,19.13,19.0,19.12,151500.0,12.4529,12.5117,12.4267,12.5052,151500.0
2009-11-19 11:30:00,19.11,19.13,19.04,19.08,86400.0,12.4987,12.5117,12.4529,12.479,86400.0
2009-11-19 12:00:00,19.08,19.11,19.05,19.11,108700.0,12.479,12.4987,12.4594,12.4987,108700.0
2009-11-19 12:30:00,19.11,19.15,19.1,19.11,113900.0,12.4987,12.5248,12.4921,12.4987,113900.0
2009-11-19 13:00:00,19.12,19.13,19.05,19.07,78000.0,12.5052,12.5117,12.4594,12.4725,78000.0
2009-11-19 13:30:00,19.08,19.11,19.06,19.1,94600.0,12.479,12.4987,12.466,12.4921,94600.0
2009-11-19 14:00:00,19.1,19.13,19.03,19.09,184000.0,12.4921,12.5117,12.4463,12.4856,184000.0
2009-11-19 14:30:00,19.1,19.15,19.08,19.11,92200.0,12.4921,12.5248,12.479,12.4987,92200.0
2009-11-19 15:00:00,19.11,19.14,19.07,19.1,142200.0,12.4987,12.5183,12.4725,12.4921,142200.0
2009-11-19 15:30:00,19.09,19.18,19.07,19.15,539500.0,12.4856,12.5444,12.4725,12.5248,539500.0
2009-11-20 09:30:00,19.02,19.13,18.93,19.0,408600.0,12.4398,12.5117,12.3809,12.4267,408600.0
2009-11-20 10:00:00,19.0,19.01,18.87,18.94,352700.0,12.4267,12.4333,12.3417,12.3875,352700.0
2009-11-20 10:30:00,18.94,19.03,18.87,19.03,410400.0,12.3875,12.4463,12.3417,12.4463,410400.0
2009-11-20 11:00:00,19.02,19.09,19.02,19.03,181700.0,12.4398,12.4856,12.4398,12.4463,181700.0
2009-11-20 11:30:00,19.03,19.04,18.97,18.98,172500.0,12.4463,12.4529,12.4071,12.4136,172500.0
2009-11-20 12:00:00,18.98,19.0,18.92,18.98,214300.0,12.4136,12.4267,12.3744,12.4136,214300.0
2009-11-20 12:30:00,18.99,19.0,18.95,19.0,97200.0,12.4202,12.4267,12.394,12.4267,97200.0
2009-11-20 13:00:00,19.0,19.0,18.99,19.0,53300.0,12.4267,12.4267,12.4202,12.4267,53300.0
2009-11-20 13:30:00,19.0,19.06,18.99,19.06,127400.0,12.4267,12.466,12.4202,12.466,127400.0
2009-11-20 14:00:00,19.05,19.1,19.05,19.08,122800.0,12.4594,12.4921,12.4594,12.479,122800.0
2009-11-20 14:30:00,19.08,19.12,19.05,19.1,174200.0,12.479,12.5052,12.4594,12.4921,174200.0
2009-11-20 15:00:00,19.09,19.14,19.06,19.12,278100.0,12.4856,12.5183,12.466,12.5052,278100.0
2009-11-20 15:30:00,19.12,19.19,19.01,19.06,1122300.0,12.5052,12.551,12.4333,12.466,1122300.0
2009-11-23 09:30:00,19.41,19.47,19.28,19.36,246300.0,12.6949,12.7341,12.6098,12.6622,246300.0
2009-11-23 10:00:00,19.32,19.42,19.31,19.35,305200.0,12.636,12.7014,12.6295,12.6556,305200.0
2009-11-23 10:30:00,19.35,19.42,19.31,19.33,176700.0,12.6556,12.7014,12.6295,12.6425,176700.0
2009-11-23 11:00:00,19.33,19.36,19.29,19.33,227200.0,12.6425,12.6622,12.6164,12.6425,227200.0
2009-11-23 11:30:00,19.33,19.46,19.33,19.36,139700.0,12.6425,12.7276,12.6425,12.6622,139700.0
2009-11-23 12:00:00,19.36,19.38,19.33,19.33,106700.0,12.6622,12.6752,12.6425,12.6425,106700.0
2009-11-23 12:30:00,19.32,19.33,19.25,19.29,94600.0,12.636,12.6425,12.5902,12.6164,94600.0
2009-11-23 13:00:00,19.29,19.32,19.26,19.3,127000.0,12.6164,12.636,12.5968,12.6229,127000.0
2009-11-23 13:30:00,19.29,19.32,19.25,19.26,102200.0,12.6164,12.636,12.5902,12.5968,102200.0
2009-11-23 14:00:00,19.26,19.32,19.23,19.32,157400.0,12.5968,12.636,12.5771,12.636,157400.0
2009-11-23 14:30:00,19.32,19.34,19.28,19.28,142600.0,12.636,12.6491,12.6098,12.6098,142600.0
2009-11-23 15:00:00,19.28,19.33,19.24,19.25,175200.0,12.6098,12.6425,12.5837,12.5902,175200.0
2009-11-23 15:30:00,19.24,19.32,19.16,19.32,409600.0,12.5837,12.636,12.5314,12.636,409600.0
2009-11-24 09:30:00,19.31,19.54,19.27,19.34,439000.0,12.6295,12.7799,12.6033,12.6491,439000.0
2009-11-24 10:00:00,19.35,19.46,19.28,19.36,402700.0,12.6556,12.7276,12.6098,12.6622,402700.0
2009-11-24 10:30:00,19.36,19.52,19.34,19.44,239900.0,12.6622,12.7668,12.6491,12.7145,239900.0
2009-11-24 11:00:00,19.43,19.43,19.22,19.22,163400.0,12.708,12.708,12.5706,12.5706,163400.0
2009-11-24 11:30:00,19.22,19.25,19.2,19.24,110700.0,12.5706,12.5902,12.5575,12.5837,110700.0
2009-11-24 12:00:00,19.24,19.27,19.21,19.27,185300.0,12.5837,12.6033,12.5641,12.6033,185300.0
2009-11-24 12:30:00,19.26,19.31,19.26,19.28,249400.0,12.5968,12.6295,12.5968,12.6098,249400.0
2009-11-24 13:00:00,19.28,19.3,19.26,19.26,139500.0,12.6098,12.6229,12.5968,12.5968,139500.0
2009-11-24 13:30:00,19.27,19.28,19.25,19.25,110600.0,12.6033,12.6098,12.5902,12.5902,110600.0
2009-11-24 14:00:00,19.25,19.31,19.21,19.26,253900.0,12.5902,12.6295,12.5641,12.5968,253900.0
2009-11-24 14:30:00,19.27,19.35,19.25,19.32,187700.0,12.6033,12.6556,12.5902,12.636,187700.0
2009-11-24 15:00:00,19.31,19.34,19.3,19.33,197600.0,12.6295,12.6491,12.6229,12.6425,197600.0
2009-11-24 15:30:00,19.33,19.36,19.31,19.36,426700.0,12.6425,12.6622,12.6295,12.6622,426700.0
2009-11-25 09:30:00,19.5,19.58,19.33,19.54,190000.0,12.7537,12.8061,12.6425,12.7799,190000.0
2009-11-25 10:00:00,19.55,19.63,19.42,19.46,200900.0,12.7864,12.8388,12.7014,12.7276,200900.0
2009-11-25 10:30:00,19.46,19.52,19.45,19.48,126200.0,12.7276,12.7668,12.721,12.7407,126200.0
2009-11-25 11:00:00,19.49,19.59,19.48,19.56,115000.0,12.7472,12.8126,12.7407,12.793,115000.0
2009-11-25 11:30:00,19.56,19.61,19.55,19.6,86100.0,12.793,12.8257,12.7864,12.8191,86100.0
2009-11-25 12:00:00,19.61,19.61,19.59,19.59,72300.0,12.8257,12.8257,12.8126,12.8126,72300.0
2009-11-25 12:30:00,19.59,19.6,19.58,19.58,75500.0,12.8126,12.8191,12.8061,12.8061,75500.0
2009-11-25 13:00:00,19.58,19.62,19.58,19.61,91700.0,12.8061,12.8322,12.8061,12.8257,91700.0
2009-11-25 13:30:00,19.61,19.68,19.61,19.68,105100.0,12.8257,12.8715,12.8257,12.8715,105100.0
2009-11-25 14:00:00,19.68,19.72,19.67,19.71,232000.0,12.8715,12.8976,12.8649,12.8911,232000.0
2009-11-25 14:30:00,19.72,19.74,19.71,19.74,134500.0,12.8976,12.9107,12.8911,12.9107,134500.0
2009-11-25 15:00:00,19.73,19.74,19.73,19.74,140800.0,12.9042,12.9107,12.9042,12.9107,140800.0
2009-11-25 15:30:00,19.73,19.74,19.6,19.66,684800.0,12.9042,12.9107,12.8191,12.8584,684800.0
2009-11-27 09:30:00,19.05,19.48,18.84,19.01,283900.0,12.4594,12.7407,12.3221,12.4333,283900.0
2009-11-27 10:00:00,19.0,19.08,18.99,19.05,257200.0,12.4267,12.479,12.4202,12.4594,257200.0
2009-11-27 10:30:00,19.06,19.1,19.02,19.1,122200.0,12.466,12.4921,12.4398,12.4921,122200.0
2009-11-27 11:00:00,19.1,19.18,19.09,19.13,152200.0,12.4921,12.5444,12.4856,12.5117,152200.0
2009-11-27 11:30:00,19.14,19.2,19.09,19.12,136500.0,12.5183,12.5575,12.4856,12.5052,136500.0
2009-11-27 12:00:00,19.12,19.15,19.01,19.06,86500.0,12.5052,12.5248,12.4333,12.466,86500.0
2009-11-27 12:30:00,19.06,19.09,18.85,18.86,401800.0,12.466,12.4856,12.3286,12.3352,401800.0
2009-11-30 09:30:00,18.96,18.99,18.74,18.79,307500.0,12.4006,12.4202,12.2567,12.2894,307500.0
2009-11-30 10:00:00,18.79,18.86,18.76,18.82,186700.0,12.2894,12.3352,12.2697,12.309,186700.0
2009-11-30 10:30:00,18.82,18.83,18.75,18.77,259000.0,12.309,12.3155,12.2632,12.2763,259000.0
2009-11-30 11:00:00,18.77,18.8,18.69,18.78,210200.0,12.2763,12.2959,12.224,12.2828,210200.0
2009-11-30 11:30:00,18.78,18.82,18.72,18.8,173500.0,12.2828,12.309,12.2436,12.2959,173500.0
2009-11-30 12:00:00,18.8,18.84,18.71,18.72,172300.0,12.2959,12.3221,12.237,12.2436,172300.0
2009-11-30 12:30:00,18.73,18.75,18.67,18.7,128700.0,12.2501,12.2632,12.2109,12.2305,128700.0
2009-11-30 13:00:00,18.7,18.77,18.68,18.77,76300.0,12.2305,12.2763,12.2174,12.2763,76300.0
2009-11-30 13:30:00,18.77,18.85,18.73,18.8,141500.0,12.2763,12.3286,12.2501,12.2959,141500.0
2009-11-30 14:00:00,18.81,18.81,18.74,18.78,124900.0,12.3024,12.3024,12.2567,12.2828,124900.0
2009-11-30 14:30:00,18.78,18.83,18.75,18.8,179900.0,12.2828,12.3155,12.2632,12.2959,179900.0
2009-11-30 15:00:00,18.8,18.93,18.78,18.9,262800.0,12.2959,12.3809,12.2828,12.3613,262800.0
2009-11-30 15:30:00,18.9,19.08,18.89,19.06,765000.0,12.3613,12.479,12.3548,12.466,765000.0
2009-12-01 09:30:00,19.25,19.25,19.04,19.11,179200.0,12.5902,12.5902,12.4529,12.4987,179200.0
2009-12-01 10:00:00,19.1,19.17,18.93,19.1,436600.0,12.4921,12.5379,12.3809,12.4921,436600.0
2009-12-01 10:30:00,19.1,19.16,19.03,19.14,205900.0,12.4921,12.5314,12.4463,12.5183,205900.0
2009-12-01 11:00:00,19.14,19.21,19.09,19.16,187500.0,12.5183,12.5641,12.4856,12.5314,187500.0
2009-12-01 11:30:00,19.16,19.17,19.08,19.09,107500.0,12.5314,12.5379,12.479,12.4856,107500.0
2009-12-01 12:00:00,19.08,19.11,19.03,19.03,82800.0,12.479,12.4987,12.4463,12.4463,82800.0
2009-12-01 12:30:00,19.03,19.09,19.02,19.08,92700.0,12.4463,12.4856,12.4398,12.479,92700.0
2009-12-01 13:00:00,19.07,19.18,19.03,19.16,118200.0,12.4725,12.5444,12.4463,12.5314,118200.0
2009-12-01 13:30:00,19.16,19.24,19.16,19.23,133400.0,12.5314,12.5837,12.5314,12.5771,133400.0
2009-12-01 14:00:00,19.23,19.24,19.21,19.24,110000.0,12.5771,12.5837,12.5641,12.5837,110000.0
2009-12-01 14:30:00,19.24,19.25,19.08,19.09,195100.0,12.5837,12.5902,12.479,12.4856,195100.0
2009-12-01 15:00:00,19.1,19.12,19.02,19.06,253100.0,12.4921,12.5052,12.4398,12.466,253100.0
2009-12-01 15:30:00,19.06,19.07,18.95,19.02,549300.0,12.466,12.4725,12.394,12.4398,549300.0
2009-12-02 09:30:00,18.97,19.07,18.85,19.04,219800.0,12.4071,12.4725,12.3286,12.4529,219800.0
2009-12-02 10:00:00,19.04,19.24,19.03,19.18,260100.0,12.4529,12.5837,12.4463,12.5444,260100.0
2009-12-02 10:30:00,19.18,19.24,19.11,19.14,227100.0,12.5444,12.5837,12.4987,12.5183,227100.0
2009-12-02 11:00:00,19.13,19.16,19.04,19.15,239600.0,12.5117,12.5314,12.4529,12.5248,239600.0
2009-12-02 11:30:00,19.16,19.18,19.12,19.15,134300.0,12.5314,12.5444,12.5052,12.5248,134300.0
2009-12-02 12:00:00,19.16,19.19,19.06,19.12,197600.0,12.5314,12.551,12.466,12.5052,197600.0
2009-12-02 12:30:00,19.12,19.14,19.1,19.11,149800.0,12.5052,12.5183,12.4921,12.4987,149800.0
2009-12-02 13:00:00,19.12,19.15,19.09,19.13,155200.0,12.5052,12.5248,12.4856,12.5117,155200.0
2009-12-02 13:30:00,19.12,19.15,19.09,19.15,170100.0,12.5052,12.5248,12.4856,12.5248,170100.0
2009-12-02 14:00:00,19.15,19.19,19.1,19.16,271100.0,12.5248,12.551,12.4921,12.5314,271100.0
2009-12-02 14:30:00,19.17,19.22,19.13,19.2,215300.0,12.5379,12.5706,12.5117,12.5575,215300.0
2009-12-02 15:00:00,19.19,19.28,19.18,19.28,445400.0,12.551,12.6098,12.5444,12.6098,445400.0
2009-12-02 15:30:00,19.27,19.39,19.26,19.36,681800.0,12.6033,12.6818,12.5968,12.6622,681800.0
2009-12-03 09:30:00,19.4,20.0,19.31,19.48,367500.0,12.6883,13.0808,12.6295,12.7407,367500.0
2009-12-03 10:00:00,19.48,19.48,19.29,19.42,430700.0,12.7407,12.7407,12.6164,12.7014,430700.0
2009-12-03 10:30:00,19.41,19.42,19.1,19.22,306200.0,12.6949,12.7014,12.4921,12.5706,306200.0
2009-12-03 11:00:00,19.22,19.25,19.11,19.19,229400.0,12.5706,12.5902,12.4987,12.551,229400.0
2009-12-03 11:30:00,19.19,19.19,19.06,19.09,162600.0,12.551,12.551,12.466,12.4856,162600.0
2009-12-03 12:00:00,19.08,19.18,19.06,19.15,215700.0,12.479,12.5444,12.466,12.5248,215700.0
2009-12-03 12:30:00,19.14,19.14,19.08,19.1,96700.0,12.5183,12.5183,12.479,12.4921,96700.0
2009-12-03 13:00:00,19.1,19.11,18.98,18.98,191800.0,12.4921,12.4987,12.4136,12.4136,191800.0
2009-12-03 13:30:00,18.98,19.03,18.96,19.01,95900.0,12.4136,12.4463,12.4006,12.4333,95900.0
2009-12-03 14:00:00,19.01,19.06,18.99,19.05,130500.0,12.4333,12.466,12.4202,12.4594,130500.0
2009-12-03 14:30:00,19.05,19.06,18.93,18.95,165300.0,12.4594,12.466,12.3809,12.394,165300.0
2009-12-03 15:00:00,18.94,18.98,18.89,18.9,332700.0,12.3875,12.4136,12.3548,12.3613,332700.0
2009-12-03 15:30:00,18.9,18.92,18.74,18.78,688200.0,12.3613,12.3744,12.2567,12.2828,688200.0
2009-12-04 09:30:00,19.05,19.3,19.04,19.26,513300.0,12.4594,12.6229,12.4529,12.5968,513300.0
2009-12-04 10:00:00,19.26,19.31,19.19,19.28,348000.0,12.5968,12.6295,12.551,12.6098,348000.0
2009-12-04 10:30:00,19.29,19.31,19.2,19.25,252700.0,12.6164,12.6295,12.5575,12.5902,252700.0
2009-12-04 11:00:00,19.25,19.38,19.21,19.23,239400.0,12.5902,12.6752,12.5641,12.5771,239400.0
2009-12-04 11:30:00,19.23,19.23,19.01,19.03,458900.0,12.5771,12.5771,12.4333,12.4463,458900.0
2009-12-04 12:00:00,19.04,19.04,18.85,18.85,217400.0,12.4529,12.4529,12.3286,12.3286,217400.0
2009-12-04 12:30:00,18.86,19.0,18.86,18.99,237500.0,12.3352,12.4267,12.3352,12.4202,237500.0
2009-12-04 13:00:00,18.98,19.0,18.88,18.88,165000.0,12.4136,12.4267,12.3482,12.3482,165000.0
2009-12-04 13:30:00,18.89,18.9,18.74,18.76,278500.0,12.3548,12.3613,12.2567,12.2697,278500.0
2009-12-04 14:00:00,18.75,18.81,18.71,18.75,180400.0,12.2632,12.3024,12.237,12.2632,180400.0
2009-12-04 14:30:00,18.76,18.91,18.76,18.89,285000.0,12.2697,12.3679,12.2697,12.3548,285000.0
2009-12-04 15:00:00,18.88,19.08,18.85,19.0,297800.0,12.3482,12.479,12.3286,12.4267,297800.0
2009-12-04 15:30:00,19.0,19.09,18.94,19.09,522200.0,12.4267,12.4856,12.3875,12.4856,522200.0
2009-12-07 09:30:00,19.06,19.18,18.96,19.06,258400.0,12.466,12.5444,12.4006,12.466,258400.0
2009-12-07 10:00:00,19.05,19.12,18.96,19.12,215100.0,12.4594,12.5052,12.4006,12.5052,215100.0
2009-12-07 10:30:00,19.13,19.15,19.05,19.06,181400.0,12.5117,12.5248,12.4594,12.466,181400.0
2009-12-07 11:00:00,19.06,19.09,18.98,19.06,246400.0,12.466,12.4856,12.4136,12.466,246400.0
2009-12-07 11:30:00,19.07,19.14,19.06,19.12,337100.0,12.4725,12.5183,12.466,12.5052,337100.0
2009-12-07 12:00:00,19.11,19.12,19.08,19.1,181000.0,12.4987,12.5052,12.479,12.4921,181000.0
2009-12-07 12:30:00,19.11,19.26,19.08,19.17,242300.0,12.4987,12.5968,12.479,12.5379,242300.0
2009-12-07 13:00:00,19.17,19.18,19.11,19.13,141800.0,12.5379,12.5444,12.4987,12.5117,141800.0
2009-12-07 13:30:00,19.13,19.14,19.07,19.1,154100.0,12.5117,12.5183,12.4725,12.4921,154100.0
2009-12-07 14:00:00,19.09,19.11,18.97,18.97,127600.0,12.4856,12.4987,12.4071,12.4071,127600.0
2009-12-07 14:30:00,18.96,18.97,18.81,18.87,198100.0,12.4006,12.4071,12.3024,12.3417,198100.0
2009-12-07 15:00:00,18.89,18.94,18.85,18.85,215000.0,12.3548,12.3875,12.3286,12.3286,215000.0
2009-12-07 15:30:00,18.86,18.98,18.85,18.88,376600.0,12.3352,12.4136,12.3286,12.3482,376600.0
2009-12-08 09:30:00,18.88,18.92,18.75,18.81,264600.0,12.3482,12.3744,12.2632,12.3024,264600.0
2009-12-08 10:00:00,18.8,18.82,18.71,18.73,233500.0,12.2959,12.309,12.237,12.2501,233500.0
2009-12-08 10:30:00,18.75,18.78,18.65,18.74,152200.0,12.2632,12.2828,12.1978,12.2567,152200.0
2009-12-08 11:00:00,18.73,18.83,18.72,18.77,114500.0,12.2501,12.3155,12.2436,12.2763,114500.0
2009-12-08 11:30:00,18.77,18.82,18.71,18.73,141200.0,12.2763,12.309,12.237,12.2501,141200.0
2009-12-08 12:00:00,18.73,18.74,18.66,18.68,105100.0,12.2501,12.2567,12.2043,12.2174,105100.0
2009-12-08 12:30:00,18.69,18.72,18.64,18.71,139100.0,12.224,12.2436,12.1913,12.237,139100.0
2009-12-08 13:00:00,18.72,18.73,18.61,18.64,178500.0,12.2436,12.2501,12.1716,12.1913,178500.0
2009-12-08 13:30:00,18.64,18.65,18.58,18.62,181800.0,12.1913,12.1978,12.152,12.1782,181800.0
2009-12-08 14:00:00,18.62,18.64,18.57,18.62,150500.0,12.1782,12.1913,12.1455,12.1782,150500.0
2009-12-08 14:30:00,18.63,18.69,18.6,18.62,172200.0,12.1847,12.224,12.1651,12.1782,172200.0
2009-12-08 15:00:00,18.61,18.67,18.6,18.66,233900.0,12.1716,12.2109,12.1651,12.2043,233900.0
2009-12-08 15:30:00,18.65,18.66,18.56,18.61,493700.0,12.1978,12.2043,12.1389,12.1716,493700.0
2009-12-09 09:30:00,18.6,18.68,18.5,18.64,317800.0,12.1651,12.2174,12.0997,12.1913,317800.0
2009-12-09 10:00:00,18.64,18.74,18.57,18.71,390300.0,12.1913,12.2567,12.1455,12.237,390300.0
2009-12-09 10:30:00,18.71,18.91,18.71,18.85,519100.0,12.237,12.3679,12.237,12.3286,519100.0
2009-12-09 11:00:00,18.86,18.86,18.72,18.75,190700.0,12.3352,12.3352,12.2436,12.2632,190700.0
2009-12-09 11:30:00,18.75,18.77,18.71,18.76,206100.0,12.2632,12.2763,12.237,12.2697,206100.0
2009-12-09 12:00:00,18.77,18.79,18.71,18.75,256400.0,12.2763,12.2894,12.237,12.2632,256400.0
2009-12-09 12:30:00,18.75,18.77,18.71,18.74,160500.0,12.2632,12.2763,12.237,12.2567,160500.0
2009-12-09 13:00:00,18.75,18.75,18.6,18.61,311700.0,12.2632,12.2632,12.1651,12.1716,311700.0
2009-12-09 13:30:00,18.62,18.62,18.5,18.5,195300.0,12.1782,12.1782,12.0997,12.0997,195300.0
2009-12-09 14:00:00,18.5,18.59,18.48,18.49,181100.0,12.0997,12.1586,12.0866,12.0932,181100.0
2009-12-09 14:30:00,18.49,18.57,18.48,18.53,193300.0,12.0932,12.1455,12.0866,12.1193,193300.0
2009-12-09 15:00:00,18.53,18.75,18.53,18.68,310200.0,12.1193,12.2632,12.1193,12.2174,310200.0
2009-12-09 15:30:00,18.67,18.72,18.62,18.65,490000.0,12.2109,12.2436,12.1782,12.1978,490000.0
2009-12-10 09:30:00,18.73,18.95,18.69,18.94,200400.0,12.2501,12.394,12.224,12.3875,200400.0
2009-12-10 10:00:00,18.94,19.03,18.88,18.99,207500.0,12.3875,12.4463,12.3482,12.4202,207500.0
2009-12-10 10:30:00,19.0,19.04,18.93,18.99,181200.0,12.4267,12.4529,12.3809,12.4202,181200.0
2009-12-10 11:00:00,18.98,19.03,18.94,18.99,146300.0,12.4136,12.4463,12.3875,12.4202,146300.0
2009-12-10 11:30:00,18.99,19.06,18.92,18.92,127500.0,12.4202,12.466,12.3744,12.3744,127500.0
2009-12-10 12:00:00,18.92,19.03,18.92,19.02,153200.0,12.3744,12.4463,12.3744,12.4398,153200.0
2009-12-10 12:30:00,19.01,19.03,18.99,19.01,114300.0,12.4333,12.4463,12.4202,12.4333,114300.0
2009-12-10 13:00:00,19.0,19.01,18.88,18.89,132100.0,12.4267,12.4333,12.3482,12.3548,132100.0
2009-12-10 13:30:00,18.9,19.0,18.89,18.99,118500.0,12.3613,12.4267,12.3548,12.4202,118500.0
2009-12-10 14:00:00,18.99,19.03,18.97,18.99,110500.0,12.4202,12.4463,12.4071,12.4202,110500.0
2009-12-10 14:30:00,18.99,19.02,18.95,18.96,119600.0,12.4202,12.4398,12.394,12.4006,119600.0
2009-12-10 15:00:00,18.96,18.97,18.87,18.91,162200.0,12.4006,12.4071,12.3417,12.3679,162200.0
2009-12-10 15:30:00,18.91,18.96,18.9,18.93,416900.0,12.3679,12.4006,12.3613,12.3809,416900.0
2009-12-11 09:30:00,19.0,19.12,18.94,18.95,233600.0,12.4267,12.5052,12.3875,12.394,233600.0
2009-12-11 10:00:00,18.95,18.96,18.84,18.92,161200.0,12.394,12.4006,12.3221,12.3744,161200.0
2009-12-11 10:30:00,18.92,19.14,18.9,19.05,273300.0,12.3744,12.5183,12.3613,12.4594,273300.0
2009-12-11 11:00:00,19.05,19.05,18.93,18.97,187100.0,12.4594,12.4594,12.3809,12.4071,187100.0
2009-12-11 11:30:00,18.97,19.05,18.95,19.04,110900.0,12.4071,12.4594,12.394,12.4529,110900.0
2009-12-11 12:00:00,19.03,19.09,19.02,19.07,83500.0,12.4463,12.4856,12.4398,12.4725,83500.0
2009-12-11 12:30:00,19.07,19.09,19.05,19.09,96100.0,12.4725,12.4856,12.4594,12.4856,96100.0
2009-12-11 13:00:00,19.09,19.1,19.05,19.06,100600.0,12.4856,12.4921,12.4594,12.466,100600.0
2009-12-11 13:30:00,19.06,19.07,19.01,19.06,148000.0,12.466,12.4725,12.4333,12.466,148000.0
2009-12-11 14:00:00,19.05,19.13,19.04,19.08,174300.0,12.4594,12.5117,12.4529,12.479,174300.0
2009-12-11 14:30:00,19.08,19.09,19.02,19.03,167900.0,12.479,12.4856,12.4398,12.4463,167900.0
2009-12-11 15:00:00,19.03,19.03,18.97,19.02,184300.0,12.4463,12.4463,12.4071,12.4398,184300.0
2009-12-11 15:30:00,19.02,19.07,18.99,19.05,444300.0,12.4398,12.4725,12.4202,12.4594,444300.0
2009-12-14 09:30:00,19.15,19.21,19.03,19.14,145500.0,12.5248,12.5641,12.4463,12.5183,145500.0
2009-12-14 10:00:00,19.14,19.21,19.1,19.21,165300.0,12.5183,12.5641,12.4921,12.5641,165300.0
2009-12-14 10:30:00,19.2,19.32,19.18,19.32,163300.0,12.5575,12.636,12.5444,12.636,163300.0
2009-12-14 11:00:00,19.32,19.41,19.29,19.41,188300.0,12.636,12.6949,12.6164,12.6949,188300.0
2009-12-14 11:30:00,19.41,19.42,19.38,19.39,106200.0,12.6949,12.7014,12.6752,12.6818,106200.0
2009-12-14 12:00:00,19.39,19.44,19.37,19.42,97600.0,12.6818,12.7145,12.6687,12.7014,97600.0
2009-12-14 12:30:00,19.42,19.46,19.39,19.4,130100.0,12.7014,12.7276,12.6818,12.6883,130100.0
2009-12-14 13:00:00,19.4,19.41,19.33,19.35,117700.0,12.6883,12.6949,12.6425,12.6556,117700.0
2009-12-14 13:30:00,19.36,19.36,19.3,19.33,111000.0,12.6622,12.6622,12.6229,12.6425,111000.0
2009-12-14 14:00:00,19.32,19.36,19.31,19.35,141000.0,12.636,12.6622,12.6295,12.6556,141000.0
2009-12-14 14:30:00,19.35,19.38,19.32,19.36,119800.0,12.6556,12.6752,12.636,12.6622,119800.0
2009-12-14 15:00:00,19.35,19.41,19.34,19.38,159300.0,12.6556,12.6949,12.6491,12.6752,159300.0
2009-12-14 15:30:00,19.38,19.44,19.38,19.43,365900.0,12.6752,12.7145,12.6752,12.708,365900.0
2009-12-15 09:30:00,19.2,19.36,19.15,19.26,211900.0,12.5575,12.6622,12.5248,12.5968,211900.0
2009-12-15 10:00:00,19.26,19.33,19.22,19.28,137600.0,12.5968,12.6425,12.5706,12.6098,137600.0
2009-12-15 10:30:00,19.28,19.34,19.22,19.28,130600.0,12.6098,12.6491,12.5706,12.6098,130600.0
2009-12-15 11:00:00,19.29,19.29,19.19,19.2,156700.0,12.6164,12.6164,12.551,12.5575,156700.0
2009-12-15 11:30:00,19.2,19.21,19.16,19.16,78000.0,12.5575,12.5641,12.5314,12.5314,78000.0
2009-12-15 12:00:00,19.17,19.19,19.13,19.13,77300.0,12.5379,12.551,12.5117,12.5117,77300.0
2009-12-15 12:30:00,19.13,19.14,19.04,19.08,150600.0,12.5117,12.5183,12.4529,12.479,150600.0
2009-12-15 13:00:00,19.08,19.13,19.05,19.12,108100.0,12.479,12.5117,12.4594,12.5052,108100.0
2009-12-15 13:30:00,19.12,19.21,19.12,19.19,170100.0,12.5052,12.5641,12.5052,12.551,170100.0
2009-12-15 14:00:00,19.2,19.2,19.18,19.19,126800.0,12.5575,12.5575,12.5444,12.551,126800.0
2009-12-15 14:30:00,19.18,19.19,19.12,19.13,153500.0,12.5444,12.551,12.5052,12.5117,153500.0
2009-12-15 15:00:00,19.14,19.17,19.07,19.07,278700.0,12.5183,12.5379,12.4725,12.4725,278700.0
2009-12-15 15:30:00,19.07,19.1,18.97,19.05,548200.0,12.4725,12.4921,12.4071,12.4594,548200.0
2009-12-16 09:30:00,19.17,19.38,19.15,19.29,227700.0,12.5379,12.6752,12.5248,12.6164,227700.0
2009-12-16 10:00:00,19.29,19.39,19.24,19.38,211000.0,12.6164,12.6818,12.5837,12.6752,211000.0
2009-12-16 10:30:00,19.39,19.49,19.38,19.45,177500.0,12.6818,12.7472,12.6752,12.721,177500.0
2009-12-16 11:00:00,19.45,19.5,19.43,19.45,104100.0,12.721,12.7537,12.708,12.721,104100.0
2009-12-16 11:30:00,19.45,19.48,19.41,19.43,138600.0,12.721,12.7407,12.6949,12.708,138600.0
2009-12-16 12:00:00,19.43,19.44,19.37,19.38,73900.0,12.708,12.7145,12.6687,12.6752,73900.0
2009-12-16 12:30:00,19.39,19.39,19.34,19.37,75200.0,12.6818,12.6818,12.6491,12.6687,75200.0
2009-12-16 13:00:00,19.37,19.45,19.36,19.45,134400.0,12.6687,12.721,12.6622,12.721,134400.0
2009-12-16 13:30:00,19.44,19.47,19.42,19.42,128100.0,12.7145,12.7341,12.7014,12.7014,128100.0
2009-12-16 14:00:00,19.42,19.45,19.34,19.4,269600.0,12.7014,12.721,12.6491,12.6883,269600.0
2009-12-16 14:30:00,19.41,19.43,19.3,19.31,274000.0,12.6949,12.708,12.6229,12.6295,274000.0
2009-12-16 15:00:00,19.31,19.36,19.25,19.26,210800.0,12.6295,12.6622,12.5902,12.5968,210800.0
2009-12-16 15:30:00,19.25,19.31,19.24,19.27,426400.0,12.5902,12.6295,12.5837,12.6033,426400.0
2009-12-17 09:30:00,19.88,19.88,19.55,19.68,461800.0,13.0023,13.0023,12.7864,12.8715,461800.0
2009-12-17 10:00:00,19.69,19.8,19.68,19.75,345400.0,12.878,12.9499,12.8715,12.9172,345400.0
2009-12-17 10:30:00,19.75,19.76,19.63,19.63,270100.0,12.9172,12.9238,12.8388,12.8388,270100.0
2009-12-17 11:00:00,19.64,19.7,19.62,19.65,247100.0,12.8453,12.8845,12.8322,12.8518,247100.0
2009-12-17 11:30:00,19.65,19.65,19.51,19.56,211900.0,12.8518,12.8518,12.7603,12.793,211900.0
2009-12-17 12:00:00,19.56,19.56,19.39,19.44,468600.0,12.793,12.793,12.6818,12.7145,468600.0
2009-12-17 12:30:00,19.44,19.44,19.21,19.29,381900.0,12.7145,12.7145,12.5641,12.6164,381900.0
2009-12-17 13:00:00,19.29,19.36,19.28,19.33,86600.0,12.6164,12.6622,12.6098,12.6425,86600.0
2009-12-17 13:30:00,19.33,19.33,19.21,19.25,215600.0,12.6425,12.6425,12.5641,12.5902,215600.0
2009-12-17 14:00:00,19.26,19.28,19.25,19.25,111600.0,12.5968,12.6098,12.5902,12.5902,111600.0
2009-12-17 14:30:00,19.26,19.39,19.25,19.35,209400.0,12.5968,12.6818,12.5902,12.6556,209400.0
2009-12-17 15:00:00,19.35,19.36,19.28,19.28,172000.0,12.6556,12.6622,12.6098,12.6098,172000.0
2009-12-17 15:30:00,19.28,19.37,19.27,19.3,616200.0,12.6098,12.6687,12.6033,12.6229,616200.0
2009-12-18 09:30:00,19.4,19.41,19.26,19.28,595300.0,12.6883,12.6949,12.5968,12.6098,595300.0
2009-12-18 10:00:00,19.28,19.3,19.15,19.15,126500.0,12.6098,12.6229,12.5248,12.5248,126500.0
2009-12-18 10:30:00,19.14,19.14,19.0,19.02,146800.0,12.5183,12.5183,12.4267,12.4398,146800.0
2009-12-18 11:00:00,19.02,19.04,18.9,18.96,170400.0,12.4398,12.4529,12.3613,12.4006,170400.0
2009-12-18 11:30:00,18.96,18.99,18.93,18.96,138200.0,12.4006,12.4202,12.3809,12.4006,138200.0
2009-12-18 12:00:00,18.96,19.08,18.95,19.05,113900.0,12.4006,12.479,12.394,12.4594,113900.0
2009-12-18 12:30:00,19.05,19.09,19.03,19.06,89800.0,12.4594,12.4856,12.4463,12.466,89800.0
2009-12-18 13:00:00,19.07,19.13,19.06,19.08,99200.0,12.4725,12.5117,12.466,12.479,99200.0
2009-12-18 13:30:00,19.09,19.09,19.01,19.01,72400.0,12.4856,12.4856,12.4333,12.4333,72400.0
2009-12-18 14:00:00,19.02,19.03,18.95,18.96,159200.0,12.4398,12.4463,12.394,12.4006,159200.0
2009-12-18 14:30:00,18.96,19.02,18.95,19.01,119600.0,12.4006,12.4398,12.394,12.4333,119600.0
2009-12-18 15:00:00,19.01,19.09,19.0,19.03,191500.0,12.4333,12.4856,12.4267,12.4463,191500.0
2009-12-18 15:30:00,19.03,19.15,18.99,19.15,600800.0,12.4463,12.5248,12.4202,12.5248,600800.0
2009-12-21 09:30:00,19.2,19.52,19.2,19.48,232200.0,12.5575,12.7668,12.5575,12.7407,232200.0
2009-12-21 10:00:00,19.49,19.5,19.41,19.42,115100.0,12.7472,12.7537,12.6949,12.7014,115100.0
2009-12-21 10:30:00,19.41,19.46,19.38,19.38,89000.0,12.6949,12.7276,12.6752,12.6752,89000.0
2009-12-21 11:00:00,19.38,19.4,19.33,19.33,71500.0,12.6752,12.6883,12.6425,12.6425,71500.0
2009-12-21 11:30:00,19.33,19.39,19.33,19.37,55500.0,12.6425,12.6818,12.6425,12.6687,55500.0
2009-12-21 12:00:00,19.37,19.37,19.3,19.33,152300.0,12.6687,12.6687,12.6229,12.6425,152300.0
2009-12-21 12:30:00,19.33,19.35,19.29,19.35,64500.0,12.6425,12.6556,12.6164,12.6556,64500.0
2009-12-21 13:00:00,19.35,19.37,19.33,19.37,134200.0,12.6556,12.6687,12.6425,12.6687,134200.0
2009-12-21 13:30:00,19.36,19.38,19.34,19.36,67400.0,12.6622,12.6752,12.6491,12.6622,67400.0
2009-12-21 14:00:00,19.36,19.38,19.33,19.33,60600.0,12.6622,12.6752,12.6425,12.6425,60600.0
2009-12-21 14:30:00,19.34,19.38,19.32,19.35,67900.0,12.6491,12.6752,12.636,12.6556,67900.0
2009-12-21 15:00:00,19.35,19.37,19.31,19.35,157500.0,12.6556,12.6687,12.6295,12.6556,157500.0
2009-12-21 15:30:00,19.35,19.46,19.33,19.42,408400.0,12.6556,12.7276,12.6425,12.7014,408400.0
2009-12-22 09:30:00,19.5,19.87,19.5,19.83,254600.0,12.7537,12.9957,12.7537,12.9696,254600.0
2009-12-22 10:00:00,19.83,19.87,19.75,19.77,108200.0,12.9696,12.9957,12.9172,12.9303,108200.0
2009-12-22 10:30:00,19.76,19.76,19.59,19.61,238800.0,12.9238,12.9238,12.8126,12.8257,238800.0
2009-12-22 11:00:00,19.62,19.68,19.59,19.65,242400.0,12.8322,12.8715,12.8126,12.8518,242400.0
2009-12-22 11:30:00,19.64,19.65,19.61,19.63,119900.0,12.8453,12.8518,12.8257,12.8388,119900.0
2009-12-22 12:00:00,19.64,19.72,19.63,19.72,111900.0,12.8453,12.8976,12.8388,12.8976,111900.0
2009-12-22 12:30:00,19.72,19.75,19.7,19.7,91500.0,12.8976,12.9172,12.8845,12.8845,91500.0
2009-12-22 13:00:00,19.71,19.72,19.69,19.7,47000.0,12.8911,12.8976,12.878,12.8845,47000.0
2009-12-22 13:30:00,19.7,19.75,19.67,19.72,79600.0,12.8845,12.9172,12.8649,12.8976,79600.0
2009-12-22 14:00:00,19.72,19.73,19.67,19.69,63900.0,12.8976,12.9042,12.8649,12.878,63900.0
2009-12-22 14:30:00,19.69,19.7,19.66,19.68,76400.0,12.878,12.8845,12.8584,12.8715,76400.0
2009-12-22 15:00:00,19.68,19.7,19.66,19.67,151400.0,12.8715,12.8845,12.8584,12.8649,151400.0
2009-12-22 15:30:00,19.66,19.69,19.64,19.68,224600.0,12.8584,12.878,12.8453,12.8715,224600.0
2009-12-23 09:30:00,19.73,19.87,19.73,19.75,135200.0,12.9042,12.9957,12.9042,12.9172,135200.0
2009-12-23 10:00:00,19.75,19.76,19.67,19.7,116400.0,12.9172,12.9238,12.8649,12.8845,116400.0
2009-12-23 10:30:00,19.71,19.8,19.7,19.79,75700.0,12.8911,12.9499,12.8845,12.9434,75700.0
2009-12-23 11:00:00,19.79,19.83,19.78,19.8,47100.0,12.9434,12.9696,12.9369,12.9499,47100.0
2009-12-23 11:30:00,19.79,19.85,19.79,19.85,35400.0,12.9434,12.9826,12.9434,12.9826,35400.0
2009-12-23 12:00:00,19.85,19.85,19.84,19.85,24100.0,12.9826,12.9826,12.9761,12.9826,24100.0
2009-12-23 12:30:00,19.85,19.89,19.84,19.89,57000.0,12.9826,13.0088,12.9761,13.0088,57000.0
2009-12-23 13:00:00,19.89,19.89,19.85,19.85,74700.0,13.0088,13.0088,12.9826,12.9826,74700.0
2009-12-23 13:30:00,19.85,19.91,19.85,19.89,49400.0,12.9826,13.0219,12.9826,13.0088,49400.0
2009-12-23 14:00:00,19.89,19.92,19.88,19.92,89600.0,13.0088,13.0284,13.0023,13.0284,89600.0
2009-12-23 14:30:00,19.92,19.92,19.89,19.91,66900.0,13.0284,13.0284,13.0088,13.0219,66900.0
2009-12-23 15:00:00,19.92,19.94,19.9,19.9,73200.0,13.0284,13.0415,13.0153,13.0153,73200.0
2009-12-23 15:30:00,19.9,19.91,19.82,19.83,226400.0,13.0153,13.0219,12.963,12.9696,226400.0
2009-12-24 09:30:00,19.98,20.02,19.9,20.01,80400.0,13.0677,13.0938,13.0153,13.0873,80400.0
2009-12-24 10:00:00,20.01,20.06,20.0,20.01,49400.0,13.0873,13.12,13.0808,13.0873,49400.0
2009-12-24 10:30:00,20.0,20.0,19.95,19.98,69600.0,13.0808,13.0808,13.0481,13.0677,69600.0
2009-12-24 11:00:00,19.98,19.98,19.95,19.96,35400.0,13.0677,13.0677,13.0481,13.0546,35400.0
2009-12-24 11:30:00,19.96,20.02,19.95,20.01,61100.0,13.0546,13.0938,13.0481,13.0873,61100.0
2009-12-24 12:00:00,20.02,20.04,19.99,20.01,38000.0,13.0938,13.1069,13.0742,13.0873,38000.0
2009-12-24 12:30:00,20.0,20.04,19.98,20.02,113400.0,13.0808,13.1069,13.0677,13.0938,113400.0
2009-12-28 09:30:00,20.07,20.13,20.01,20.07,39400.0,13.1265,13.1658,13.0873,13.1265,39400.0
2009-12-28 10:00:00,20.08,20.11,20.03,20.05,61200.0,13.1331,13.1527,13.1004,13.1135,61200.0
2009-12-28 10:30:00,20.05,20.07,20.04,20.06,60000.0,13.1135,13.1265,13.1069,13.12,60000.0
2009-12-28 11:00:00,20.06,20.07,20.05,20.06,62100.0,13.12,13.1265,13.1135,13.12,62100.0
2009-12-28 11:30:00,20.06,20.11,20.06,20.11,71800.0,13.12,13.1527,13.12,13.1527,71800.0
2009-12-28 12:00:00,20.1,20.11,20.05,20.05,42100.0,13.1462,13.1527,13.1135,13.1135,42100.0
2009-12-28 12:30:00,20.06,20.07,20.05,20.06,49400.0,13.12,13.1265,13.1135,13.12,49400.0
2009-12-28 13:00:00,20.06,20.07,20.04,20.05,56300.0,13.12,13.1265,13.1069,13.1135,56300.0
2009-12-28 13:30:00,20.05,20.06,20.05,20.05,52900.0,13.1135,13.12,13.1135,13.1135,52900.0
2009-12-28 14:00:00,20.06,20.06,19.97,20.02,197000.0,13.12,13.12,13.0611,13.0938,197000.0
2009-12-28 14:30:00,20.02,20.08,20.01,20.08,99000.0,13.0938,13.1331,13.0873,13.1331,99000.0
2009-12-28 15:00:00,20.08,20.08,19.99,20.03,127200.0,13.1331,13.1331,13.0742,13.1004,127200.0
2009-12-28 15:30:00,20.03,20.1,20.02,20.1,274800.0,13.1004,13.1462,13.0938,13.1462,274800.0
2009-12-29 09:30:00,20.12,20.25,20.08,20.11,76500.0,13.1592,13.2443,13.1331,13.1527,76500.0
2009-12-29 10:00:00,20.1,20.11,20.01,20.09,57400.0,13.1462,13.1527,13.0873,13.1396,57400.0
2009-12-29 10:30:00,20.08,20.15,20.08,20.09,69400.0,13.1331,13.1789,13.1331,13.1396,69400.0
2009-12-29 11:00:00,20.09,20.11,20.06,20.07,81400.0,13.1396,13.1527,13.12,13.1265,81400.0
2009-12-29 11:30:00,20.07,20.08,20.04,20.07,73100.0,13.1265,13.1331,13.1069,13.1265,73100.0
2009-12-29 12:00:00,20.08,20.11,20.08,20.09,91600.0,13.1331,13.1527,13.1331,13.1396,91600.0
2009-12-29 12:30:00,20.08,20.09,20.08,20.09,43000.0,13.1331,13.1396,13.1331,13.1396,43000.0
2009-12-29 13:00:00,20.09,20.09,20.08,20.08,57300.0,13.1396,13.1396,13.1331,13.1331,57300.0
2009-12-29 13:30:00,20.08,20.15,20.08,20.14,94500.0,13.1331,13.1789,13.1331,13.1723,94500.0
2009-12-29 14:00:00,20.14,20.2,20.13,20.2,213100.0,13.1723,13.2116,13.1658,13.2116,213100.0
2009-12-29 14:30:00,20.2,20.26,20.19,20.21,241600.0,13.2116,13.2508,13.205,13.2181,241600.0
2009-12-29 15:00:00,20.21,20.24,20.13,20.16,174400.0,13.2181,13.2377,13.1658,13.1854,174400.0
2009-12-29 15:30:00,20.15,20.16,20.07,20.1,301000.0,13.1789,13.1854,13.1265,13.1462,301000.0
2009-12-30 09:30:00,19.91,20.0,19.8,19.95,115500.0,13.0219,13.0808,12.9499,13.0481,115500.0
2009-12-30 10:00:00,19.94,19.96,19.83,19.88,78800.0,13.0415,13.0546,12.9696,13.0023,78800.0
2009-12-30 10:30:00,19.87,19.88,19.83,19.85,67000.0,12.9957,13.0023,12.9696,12.9826,67000.0
2009-12-30 11:00:00,19.86,19.9,19.82,19.82,83200.0,12.9892,13.0153,12.963,12.963,83200.0
2009-12-30 11:30:00,19.82,19.85,19.82,19.85,50000.0,12.963,12.9826,12.963,12.9826,50000.0
2009-12-30 12:00:00,19.85,19.89,19.84,19.88,135400.0,12.9826,13.0088,12.9761,13.0023,135400.0
2009-12-30 12:30:00,19.89,19.89,19.8,19.83,75200.0,13.0088,13.0088,12.9499,12.9696,75200.0
2009-12-30 13:00:00,19.83,19.86,19.75,19.75,66100.0,12.9696,12.9892,12.9172,12.9172,66100.0
2009-12-30 13:30:00,19.76,19.84,19.75,19.84,108800.0,12.9238,12.9761,12.9172,12.9761,108800.0
2009-12-30 14:00:00,19.84,19.86,19.8,19.82,103200.0,12.9761,12.9892,12.9499,12.963,103200.0
2009-12-30 14:30:00,19.83,19.88,19.82,19.87,55000.0,12.9696,13.0023,12.963,12.9957,55000.0
2009-12-30 15:00:00,19.88,19.88,19.84,19.84,68600.0,13.0023,13.0023,12.9761,12.9761,68600.0
2009-12-30 15:30:00,19.84,19.89,19.82,19.89,238200.0,12.9761,13.0088,12.963,13.0088,238200.0
2009-12-31 09:30:00,19.97,20.09,19.92,19.92,71000.0,13.0611,13.1396,13.0284,13.0284,71000.0
2009-12-31 10:00:00,19.93,19.93,19.83,19.83,49800.0,13.035,13.035,12.9696,12.9696,49800.0
2009-12-31 10:30:00,19.83,19.85,19.77,19.77,78700.0,12.9696,12.9826,12.9303,12.9303,78700.0
2009-12-31 11:00:00,19.77,19.78,19.74,19.75,45300.0,12.9303,12.9369,12.9107,12.9172,45300.0
2009-12-31 11:30:00,19.75,19.76,19.7,19.7,111900.0,12.9172,12.9238,12.8845,12.8845,111900.0
2009-12-31 12:00:00,19.71,19.71,19.66,19.66,56900.0,12.8911,12.8911,12.8584,12.8584,56900.0
2009-12-31 12:30:00,19.66,19.69,19.62,19.65,72300.0,12.8584,12.878,12.8322,12.8518,72300.0
2009-12-31 13:00:00,19.66,19.69,19.65,19.67,44200.0,12.8584,12.878,12.8518,12.8649,44200.0
2009-12-31 13:30:00,19.68,19.68,19.66,19.67,48600.0,12.8715,12.8715,12.8584,12.8649,48600.0
2009-12-31 14:00:00,19.67,19.67,19.62,19.63,69500.0,12.8649,12.8649,12.8322,12.8388,69500.0
2009-12-31 14:30:00,19.62,19.65,19.61,19.64,75000.0,12.8322,12.8518,12.8257,12.8453,75000.0
2009-12-31 15:00:00,19.64,19.65,19.64,19.64,62500.0,12.8453,12.8518,12.8453,12.8453,62500.0
2009-12-31 15:30:00,19.65,19.65,19.52,19.53,402100.0,12.8518,12.8518,12.7668,12.7734,402100.0
2010-01-04 09:30:00,19.73,19.78,19.55,19.56,325600.0,12.9042,12.9369,12.7864,12.793,325600.0
2010-01-04 10:00:00,19.56,19.73,19.55,19.73,488300.0,12.793,12.9042,12.7864,12.9042,488300.0
2010-01-04 10:30:00,19.73,19.77,19.66,19.69,614400.0,12.9042,12.9303,12.8584,12.878,614400.0
2010-01-04 11:00:00,19.7,19.8,19.7,19.8,126100.0,12.8845,12.9499,12.8845,12.9499,126100.0
2010-01-04 11:30:00,19.8,19.95,19.8,19.91,152500.0,12.9499,13.0481,12.9499,13.0219,152500.0
2010-01-04 12:00:00,19.91,19.95,19.89,19.95,121900.0,13.0219,13.0481,13.0088,13.0481,121900.0
2010-01-04 12:30:00,19.94,20.05,19.94,20.04,119500.0,13.0415,13.1135,13.0415,13.1069,119500.0
2010-01-04 13:00:00,20.05,20.05,20.0,20.02,63600.0,13.1135,13.1135,13.0808,13.0938,63600.0
2010-01-04 13:30:00,20.02,20.04,19.99,19.99,94000.0,13.0938,13.1069,13.0742,13.0742,94000.0
2010-01-04 14:00:00,19.99,20.0,19.9,19.95,103600.0,13.0742,13.0808,13.0153,13.0481,103600.0
2010-01-04 14:30:00,19.95,19.99,19.89,19.9,86400.0,13.0481,13.0742,13.0088,13.0153,86400.0
2010-01-04 15:00:00,19.89,19.89,19.85,19.85,125400.0,13.0088,13.0088,12.9826,12.9826,125400.0
2010-01-04 15:30:00,19.86,19.93,19.85,19.92,363800.0,12.9892,13.035,12.9826,13.0284,363800.0
2010-01-05 09:30:00,19.85,20.04,19.82,19.82,177600.0,12.9826,13.1069,12.963,12.963,177600.0
2010-01-05 10:00:00,19.82,20.11,19.8,20.09,165600.0,12.963,13.1527,12.9499,13.1396,165600.0
2010-01-05 10:30:00,20.08,20.16,20.05,20.13,102500.0,13.1331,13.1854,13.1135,13.1658,102500.0
2010-01-05 11:00:00,20.13,20.19,20.09,20.14,143400.0,13.1658,13.205,13.1396,13.1723,143400.0
2010-01-05 11:30:00,20.14,20.25,20.12,20.21,134100.0,13.1723,13.2443,13.1592,13.2181,134100.0
2010-01-05 12:00:00,20.21,20.25,20.17,20.22,113100.0,13.2181,13.2443,13.1919,13.2246,113100.0
2010-01-05 12:30:00,20.22,20.27,20.18,20.26,101300.0,13.2246,13.2573,13.1985,13.2508,101300.0
2010-01-05 13:00:00,20.26,20.28,20.22,20.23,56300.0,13.2508,13.2639,13.2246,13.2312,56300.0
2010-01-05 13:30:00,20.23,20.29,20.19,20.28,101400.0,13.2312,13.2704,13.205,13.2639,101400.0
2010-01-05 14:00:00,20.27,20.28,20.15,20.17,72400.0,13.2573,13.2639,13.1789,13.1919,72400.0
2010-01-05 14:30:00,20.17,20.21,20.14,20.15,114500.0,13.1919,13.2181,13.1723,13.1789,114500.0
2010-01-05 15:00:00,20.15,20.2,20.13,20.17,121000.0,13.1789,13.2116,13.1658,13.1919,121000.0
2010-01-05 15:30:00,20.18,20.28,20.17,20.24,329000.0,13.1985,13.2639,13.1919,13.2377,329000.0
2010-01-06 09:30:00,20.25,20.36,20.19,20.3,215000.0,13.2443,13.3162,13.205,13.277,215000.0
2010-01-06 10:00:00,20.3,20.4,20.29,20.35,123500.0,13.277,13.3424,13.2704,13.3097,123500.0
2010-01-06 10:30:00,20.34,20.41,20.32,20.41,133000.0,13.3031,13.3489,13.29,13.3489,133000.0
2010-01-06 11:00:00,20.4,20.44,20.36,20.44,133500.0,13.3424,13.3685,13.3162,13.3685,133500.0
2010-01-06 11:30:00,20.44,20.51,20.42,20.5,262300.0,13.3685,13.4143,13.3554,13.4078,262300.0
2010-01-06 12:00:00,20.51,20.51,20.34,20.4,108900.0,13.4143,13.4143,13.3031,13.3424,108900.0
2010-01-06 12:30:00,20.39,20.41,20.37,20.38,63200.0,13.3358,13.3489,13.3227,13.3293,63200.0
2010-01-06 13:00:00,20.39,20.41,20.34,20.35,57600.0,13.3358,13.3489,13.3031,13.3097,57600.0
2010-01-06 13:30:00,20.35,20.4,20.33,20.4,169700.0,13.3097,13.3424,13.2966,13.3424,169700.0
2010-01-06 14:00:00,20.4,20.41,20.35,20.37,149500.0,13.3424,13.3489,13.3097,13.3227,149500.0
2010-01-06 14:30:00,20.38,20.41,20.36,20.4,107200.0,13.3293,13.3489,13.3162,13.3424,107200.0
2010-01-06 15:00:00,20.4,20.41,20.35,20.38,161000.0,13.3424,13.3489,13.3097,13.3293,161000.0
2010-01-06 15:30:00,20.38,20.41,20.36,20.4,482900.0,13.3293,13.3489,13.3162,13.3424,482900.0
2010-01-07 09:30:00,20.24,20.28,20.12,20.13,150100.0,13.2377,13.2639,13.1592,13.1658,150100.0
2010-01-07 10:00:00,20.13,20.14,20.07,20.12,212000.0,13.1658,13.1723,13.1265,13.1592,212000.0
2010-01-07 10:30:00,20.13,20.27,20.12,20.25,171900.0,13.1658,13.2573,13.1592,13.2443,171900.0
2010-01-07 11:00:00,20.26,20.34,20.26,20.33,150700.0,13.2508,13.3031,13.2508,13.2966,150700.0
2010-01-07 11:30:00,20.33,20.37,20.28,20.32,119400.0,13.2966,13.3227,13.2639,13.29,119400.0
2010-01-07 12:00:00,20.32,20.35,20.27,20.32,182200.0,13.29,13.3097,13.2573,13.29,182200.0
2010-01-07 12:30:00,20.32,20.37,20.3,20.33,110100.0,13.29,13.3227,13.277,13.2966,110100.0
2010-01-07 13:00:00,20.34,20.39,20.31,20.39,99800.0,13.3031,13.3358,13.2835,13.3358,99800.0
2010-01-07 13:30:00,20.39,20.56,20.38,20.55,434100.0,13.3358,13.447,13.3293,13.4405,434100.0
2010-01-07 14:00:00,20.54,20.74,20.54,20.74,438900.0,13.4339,13.5647,13.4339,13.5647,438900.0
2010-01-07 14:30:00,20.74,20.78,20.74,20.78,305700.0,13.5647,13.5909,13.5647,13.5909,305700.0
2010-01-07 15:00:00,20.77,20.85,20.74,20.82,451300.0,13.5844,13.6367,13.5647,13.6171,451300.0
2010-01-07 15:30:00,20.83,20.92,20.82,20.85,554900.0,13.6236,13.6825,13.6171,13.6367,554900.0
2010-01-08 09:30:00,20.8,20.8,20.57,20.7,220300.0,13.604,13.604,13.4536,13.5386,220300.0
2010-01-08 10:00:00,20.7,20.7,20.6,20.69,192200.0,13.5386,13.5386,13.4732,13.532,192200.0
2010-01-08 10:30:00,20.7,20.71,20.55,20.57,107100.0,13.5386,13.5451,13.4405,13.4536,107100.0
2010-01-08 11:00:00,20.57,20.59,20.5,20.51,73100.0,13.4536,13.4666,13.4078,13.4143,73100.0
2010-01-08 11:30:00,20.51,20.51,20.41,20.49,282600.0,13.4143,13.4143,13.3489,13.4012,282600.0
2010-01-08 12:00:00,20.49,20.54,20.48,20.53,99900.0,13.4012,13.4339,13.3947,13.4274,99900.0
2010-01-08 12:30:00,20.53,20.6,20.5,20.52,102700.0,13.4274,13.4732,13.4078,13.4209,102700.0
2010-01-08 13:00:00,20.52,20.53,20.47,20.5,99300.0,13.4209,13.4274,13.3882,13.4078,99300.0
2010-01-08 13:30:00,20.51,20.55,20.45,20.46,95000.0,13.4143,13.4405,13.3751,13.3816,95000.0
2010-01-08 14:00:00,20.45,20.48,20.43,20.46,106800.0,13.3751,13.3947,13.362,13.3816,106800.0
2010-01-08 14:30:00,20.47,20.52,20.46,20.52,77500.0,13.3882,13.4209,13.3816,13.4209,77500.0
2010-01-08 15:00:00,20.51,20.56,20.5,20.5,126400.0,13.4143,13.447,13.4078,13.4078,126400.0
2010-01-08 15:30:00,20.5,20.6,20.48,20.59,367700.0,13.4078,13.4732,13.3947,13.4666,367700.0
2010-01-11 09:30:00,20.58,20.8,20.58,20.73,181800.0,13.4601,13.604,13.4601,13.5582,181800.0
2010-01-11 10:00:00,20.74,20.85,20.65,20.83,144300.0,13.5647,13.6367,13.5059,13.6236,144300.0
2010-01-11 10:30:00,20.83,20.91,20.81,20.86,113800.0,13.6236,13.6759,13.6105,13.6432,113800.0
2010-01-11 11:00:00,20.87,20.87,20.8,20.86,125100.0,13.6498,13.6498,13.604,13.6432,125100.0
2010-01-11 11:30:00,20.86,20.94,20.85,20.93,229900.0,13.6432,13.6955,13.6367,13.689,229900.0
2010-01-11 12:00:00,20.93,20.95,20.89,20.9,183800.0,13.689,13.7021,13.6628,13.6694,183800.0
2010-01-11 12:30:00,20.9,20.91,20.86,20.89,124400.0,13.6694,13.6759,13.6432,13.6628,124400.0
2010-01-11 13:00:00,20.89,20.95,20.89,20.93,89500.0,13.6628,13.7021,13.6628,13.689,89500.0
2010-01-11 13:30:00,20.93,20.93,20.88,20.88,86700.0,13.689,13.689,13.6563,13.6563,86700.0
2010-01-11 14:00:00,20.87,20.97,20.87,20.93,133100.0,13.6498,13.7152,13.6498,13.689,133100.0
2010-01-11 14:30:00,20.93,20.94,20.9,20.93,67600.0,13.689,13.6955,13.6694,13.689,67600.0
2010-01-11 15:00:00,20.92,20.99,20.91,20.95,228100.0,13.6825,13.7283,13.6759,13.7021,228100.0
2010-01-11 15:30:00,20.96,20.98,20.95,20.98,376500.0,13.7086,13.7217,13.7021,13.7217,376500.0
2010-01-12 09:30:00,20.79,21.05,20.79,20.98,385400.0,13.5974,13.7675,13.5974,13.7217,385400.0
2010-01-12 10:00:00,20.97,21.1,20.96,21.09,248500.0,13.7152,13.8002,13.7086,13.7937,248500.0
2010-01-12 10:30:00,21.09,21.11,21.01,21.01,140900.0,13.7937,13.8067,13.7413,13.7413,140900.0
2010-01-12 11:00:00,21.01,21.15,20.99,21.14,216400.0,13.7413,13.8329,13.7283,13.8264,216400.0
2010-01-12 11:30:00,21.14,21.15,20.99,21.0,218500.0,13.8264,13.8329,13.7283,13.7348,218500.0
2010-01-12 12:00:00,21.0,21.08,20.91,20.92,244900.0,13.7348,13.7871,13.6759,13.6825,244900.0
2010-01-12 12:30:00,20.91,20.97,20.89,20.94,183700.0,13.6759,13.7152,13.6628,13.6955,183700.0
2010-01-12 13:00:00,20.94,20.99,20.93,20.98,279600.0,13.6955,13.7283,13.689,13.7217,279600.0
2010-01-12 13:30:00,20.98,21.24,20.98,21.21,447000.0,13.7217,13.8918,13.7217,13.8721,447000.0
2010-01-12 14:00:00,21.21,21.24,21.01,21.05,197600.0,13.8721,13.8918,13.7413,13.7675,197600.0
2010-01-12 14:30:00,21.06,21.08,20.98,21.02,380900.0,13.774,13.7871,13.7217,13.7479,380900.0
2010-01-12 15:00:00,21.02,21.02,20.95,21.0,679000.0,13.7479,13.7479,13.7021,13.7348,679000.0
2010-01-12 15:30:00,21.01,21.01,20.83,20.91,1082500.0,13.7413,13.7413,13.6236,13.6759,1082500.0
2010-01-13 09:30:00,21.01,21.05,20.82,20.82,279900.0,13.7413,13.7675,13.6171,13.6171,279900.0
2010-01-13 10:00:00,20.82,20.86,20.77,20.84,219000.0,13.6171,13.6432,13.5844,13.6301,219000.0
2010-01-13 10:30:00,20.83,21.01,20.8,21.0,175400.0,13.6236,13.7413,13.604,13.7348,175400.0
2010-01-13 11:00:00,21.0,21.08,20.95,21.04,211200.0,13.7348,13.7871,13.7021,13.761,211200.0
2010-01-13 11:30:00,21.05,21.09,21.0,21.0,89600.0,13.7675,13.7937,13.7348,13.7348,89600.0
2010-01-13 12:00:00,21.0,21.1,20.99,21.05,76500.0,13.7348,13.8002,13.7283,13.7675,76500.0
2010-01-13 12:30:00,21.06,21.08,21.0,21.0,62600.0,13.774,13.7871,13.7348,13.7348,62600.0
2010-01-13 13:00:00,21.0,21.03,20.97,21.01,98300.0,13.7348,13.7544,13.7152,13.7413,98300.0
2010-01-13 13:30:00,21.01,21.05,20.99,20.99,88500.0,13.7413,13.7675,13.7283,13.7283,88500.0
2010-01-13 14:00:00,21.0,21.04,20.97,21.0,100400.0,13.7348,13.761,13.7152,13.7348,100400.0
2010-01-13 14:30:00,21.0,21.1,21.0,21.1,184500.0,13.7348,13.8002,13.7348,13.8002,184500.0
2010-01-13 15:00:00,21.1,21.15,21.07,21.07,205900.0,13.8002,13.8329,13.7806,13.7806,205900.0
2010-01-13 15:30:00,21.06,21.11,21.02,21.05,381800.0,13.774,13.8067,13.7479,13.7675,381800.0
2010-01-14 09:30:00,20.95,21.12,20.95,21.1,256000.0,13.7021,13.8133,13.7021,13.8002,256000.0
2010-01-14 10:00:00,21.1,21.17,21.08,21.1,180700.0,13.8002,13.846,13.7871,13.8002,180700.0
2010-01-14 10:30:00,21.09,21.16,21.02,21.04,134900.0,13.7937,13.8394,13.7479,13.761,134900.0
2010-01-14 11:00:00,21.05,21.15,21.03,21.14,257500.0,13.7675,13.8329,13.7544,13.8264,257500.0
2010-01-14 11:30:00,21.14,21.22,21.12,21.19,127100.0,13.8264,13.8787,13.8133,13.8591,127100.0
2010-01-14 12:00:00,21.19,21.19,21.1,21.12,119000.0,13.8591,13.8591,13.8002,13.8133,119000.0
2010-01-14 12:30:00,21.11,21.17,21.09,21.14,215500.0,13.8067,13.846,13.7937,13.8264,215500.0
2010-01-14 13:00:00,21.13,21.17,21.1,21.13,148200.0,13.8198,13.846,13.8002,13.8198,148200.0
2010-01-14 13:30:00,21.13,21.52,21.12,21.37,875500.0,13.8198,14.0749,13.8133,13.9768,875500.0
2010-01-14 14:00:00,21.36,21.51,21.34,21.5,392800.0,13.9702,14.0684,13.9572,14.0618,392800.0
2010-01-14 14:30:00,21.5,21.51,21.44,21.48,236000.0,14.0618,14.0684,14.0226,14.0487,236000.0
2010-01-14 15:00:00,21.48,21.69,21.38,21.39,1752300.0,14.0487,14.1861,13.9833,13.9899,1752300.0
2010-01-14 15:30:00,21.39,21.51,21.39,21.46,633400.0,13.9899,14.0684,13.9899,14.0356,633400.0
2010-01-15 09:30:00,21.41,21.71,21.3,21.68,985600.0,14.0029,14.1992,13.931,14.1795,985600.0
2010-01-15 10:00:00,21.68,21.79,21.64,21.7,811200.0,14.1795,14.2515,14.1534,14.1926,811200.0
2010-01-15 10:30:00,21.7,21.7,21.61,21.65,409700.0,14.1926,14.1926,14.1338,14.1599,409700.0
2010-01-15 11:00:00,21.65,21.66,21.5,21.53,288800.0,14.1599,14.1665,14.0618,14.0814,288800.0
2010-01-15 11:30:00,21.53,21.6,21.53,21.6,238800.0,14.0814,14.1272,14.0814,14.1272,238800.0
2010-01-15 12:00:00,21.6,21.64,21.54,21.62,266500.0,14.1272,14.1534,14.088,14.1403,266500.0
2010-01-15 12:30:00,21.63,21.63,21.54,21.56,248000.0,14.1468,14.1468,14.088,14.1011,248000.0
2010-01-15 13:00:00,21.56,21.6,21.53,21.55,216700.0,14.1011,14.1272,14.0814,14.0945,216700.0
2010-01-15 13:30:00,21.55,21.6,21.52,21.53,397500.0,14.0945,14.1272,14.0749,14.0814,397500.0
2010-01-15 14:00:00,21.54,21.54,21.45,21.47,388100.0,14.088,14.088,14.0291,14.0422,388100.0
2010-01-15 14:30:00,21.47,21.49,21.39,21.41,231300.0,14.0422,14.0553,13.9899,14.0029,231300.0
2010-01-15 15:00:00,21.41,21.43,21.34,21.37,520500.0,14.0029,14.016,13.9572,13.9768,520500.0
2010-01-15 15:30:00,21.38,21.43,21.34,21.4,699600.0,13.9833,14.016,13.9572,13.9964,699600.0
2010-01-19 09:30:00,21.29,21.48,21.26,21.4,300300.0,13.9245,14.0487,13.9048,13.9964,300300.0
2010-01-19 10:00:00,21.41,21.66,21.39,21.65,188800.0,14.0029,14.1665,13.9899,14.1599,188800.0
2010-01-19 10:30:00,21.65,21.82,21.65,21.82,192300.0,14.1599,14.2711,14.1599,14.2711,192300.0
2010-01-19 11:00:00,21.82,21.84,21.72,21.73,188800.0,14.2711,14.2842,14.2057,14.2122,188800.0
2010-01-19 11:30:00,21.73,21.92,21.69,21.69,358800.0,14.2122,14.3365,14.1861,14.1861,358800.0
2010-01-19 12:00:00,21.7,21.71,21.56,21.56,332600.0,14.1926,14.1992,14.1011,14.1011,332600.0
2010-01-19 12:30:00,21.57,21.63,21.56,21.56,180700.0,14.1076,14.1468,14.1011,14.1011,180700.0
2010-01-19 13:00:00,21.56,21.59,21.51,21.53,176500.0,14.1011,14.1207,14.0684,14.0814,176500.0
2010-01-19 13:30:00,21.53,21.6,21.5,21.51,178100.0,14.0814,14.1272,14.0618,14.0684,178100.0
2010-01-19 14:00:00,21.51,21.54,21.49,21.52,161700.0,14.0684,14.088,14.0553,14.0749,161700.0
2010-01-19 14:30:00,21.52,21.56,21.51,21.53,136400.0,14.0749,14.1011,14.0684,14.0814,136400.0
2010-01-19 15:00:00,21.53,21.6,21.48,21.58,253500.0,14.0814,14.1272,14.0487,14.1141,253500.0
2010-01-19 15:30:00,21.58,21.69,21.54,21.66,529300.0,14.1141,14.1861,14.088,14.1665,529300.0
2010-01-20 09:30:00,21.5,21.5,21.19,21.27,367200.0,14.0618,14.0618,13.8591,13.9114,367200.0
2010-01-20 10:00:00,21.24,21.4,21.22,21.32,295000.0,13.8918,13.9964,13.8787,13.9441,295000.0
2010-01-20 10:30:00,21.3,21.38,21.27,21.29,313500.0,13.931,13.9833,13.9114,13.9245,313500.0
2010-01-20 11:00:00,21.28,21.29,21.17,21.27,187200.0,13.9179,13.9245,13.846,13.9114,187200.0
2010-01-20 11:30:00,21.27,21.28,21.2,21.27,155600.0,13.9114,13.9179,13.8656,13.9114,155600.0
2010-01-20 12:00:00,21.27,21.33,21.24,21.31,172300.0,13.9114,13.9506,13.8918,13.9375,172300.0
2010-01-20 12:30:00,21.31,21.31,21.24,21.29,172600.0,13.9375,13.9375,13.8918,13.9245,172600.0
2010-01-20 13:00:00,21.29,21.37,21.27,21.36,237200.0,13.9245,13.9768,13.9114,13.9702,237200.0
2010-01-20 13:30:00,21.35,21.49,21.34,21.49,242200.0,13.9637,14.0553,13.9572,14.0553,242200.0
2010-01-20 14:00:00,21.48,21.56,21.46,21.46,255600.0,14.0487,14.1011,14.0356,14.0356,255600.0
2010-01-20 14:30:00,21.47,21.53,21.43,21.52,256300.0,14.0422,14.0814,14.016,14.0749,256300.0
2010-01-20 15:00:00,21.51,21.58,21.5,21.53,270600.0,14.0684,14.1141,14.0618,14.0814,270600.0
2010-01-20 15:30:00,21.54,21.61,21.49,21.54,748800.0,14.088,14.1338,14.0553,14.088,748800.0
2010-01-21 09:30:00,21.53,21.56,21.34,21.4,288600.0,14.1368,14.1565,14.012,14.0514,288600.0
2010-01-21 10:00:00,21.4,21.43,21.21,21.25,288700.0,14.0514,14.0711,13.9267,13.953,288700.0
2010-01-21 10:30:00,21.25,21.32,21.18,21.28,386300.0,13.953,13.9989,13.907,13.9727,386300.0
2010-01-21 11:00:00,21.28,21.29,21.13,21.13,495600.0,13.9727,13.9792,13.8742,13.8742,495600.0
2010-01-21 11:30:00,21.13,21.16,20.93,20.99,572100.0,13.8742,13.8939,13.7428,13.7822,572100.0
2010-01-21 12:00:00,21.0,21.15,20.98,21.11,234500.0,13.7888,13.8873,13.7757,13.861,234500.0
2010-01-21 12:30:00,21.11,21.19,21.02,21.05,220400.0,13.861,13.9136,13.8019,13.8216,220400.0
2010-01-21 13:00:00,21.05,21.13,21.01,21.12,315200.0,13.8216,13.8742,13.7954,13.8676,315200.0
2010-01-21 13:30:00,21.12,21.24,21.08,21.14,287100.0,13.8676,13.9464,13.8413,13.8807,287100.0
2010-01-21 14:00:00,21.14,21.2,21.07,21.19,304000.0,13.8807,13.9201,13.8348,13.9136,304000.0
2010-01-21 14:30:00,21.18,21.24,21.05,21.11,363200.0,13.907,13.9464,13.8216,13.861,363200.0
2010-01-21 15:00:00,21.11,21.11,20.95,21.03,357400.0,13.861,13.861,13.756,13.8085,357400.0
2010-01-21 15:30:00,21.03,21.06,20.97,21.0,674900.0,13.8085,13.8282,13.7691,13.7888,674900.0
2010-01-22 09:30:00,20.99,21.09,20.7,20.77,208500.0,13.7822,13.8479,13.5918,13.6378,208500.0
2010-01-22 10:00:00,20.77,20.79,20.58,20.79,238000.0,13.6378,13.6509,13.513,13.6509,238000.0
2010-01-22 10:30:00,20.8,20.92,20.73,20.92,112100.0,13.6575,13.7363,13.6115,13.7363,112100.0
2010-01-22 11:00:00,20.92,20.95,20.76,20.76,132200.0,13.7363,13.756,13.6312,13.6312,132200.0
2010-01-22 11:30:00,20.78,20.78,20.7,20.73,185700.0,13.6443,13.6443,13.5918,13.6115,185700.0
2010-01-22 12:00:00,20.73,20.74,20.65,20.69,91400.0,13.6115,13.6181,13.559,13.5853,91400.0
2010-01-22 12:30:00,20.71,20.76,20.66,20.71,108200.0,13.5984,13.6312,13.5656,13.5984,108200.0
2010-01-22 13:00:00,20.71,20.76,20.66,20.71,112100.0,13.5984,13.6312,13.5656,13.5984,112100.0
2010-01-22 13:30:00,20.72,20.75,20.59,20.64,290700.0,13.6049,13.6246,13.5196,13.5524,290700.0
2010-01-22 14:00:00,20.63,20.66,20.55,20.55,211200.0,13.5459,13.5656,13.4933,13.4933,211200.0
2010-01-22 14:30:00,20.55,20.59,20.41,20.41,343900.0,13.4933,13.5196,13.4014,13.4014,343900.0
2010-01-22 15:00:00,20.41,20.46,20.18,20.27,637700.0,13.4014,13.4342,13.2504,13.3095,637700.0
2010-01-22 15:30:00,20.27,20.31,20.15,20.2,764000.0,13.3095,13.3357,13.2307,13.2635,764000.0
2010-01-25 09:30:00,20.48,20.61,20.39,20.45,207600.0,13.4474,13.5327,13.3883,13.4277,207600.0
2010-01-25 10:00:00,20.43,20.51,20.3,20.37,270200.0,13.4145,13.4671,13.3292,13.3751,270200.0
2010-01-25 10:30:00,20.38,20.38,20.25,20.28,192300.0,13.3817,13.3817,13.2963,13.316,192300.0
2010-01-25 11:00:00,20.27,20.46,20.24,20.41,251000.0,13.3095,13.4342,13.2898,13.4014,251000.0
2010-01-25 11:30:00,20.41,20.41,20.23,20.34,141200.0,13.4014,13.4014,13.2832,13.3554,141200.0
2010-01-25 12:00:00,20.34,20.43,20.34,20.36,147100.0,13.3554,13.4145,13.3554,13.3686,147100.0
2010-01-25 12:30:00,20.35,20.41,20.33,20.38,86400.0,13.362,13.4014,13.3489,13.3817,86400.0
2010-01-25 13:00:00,20.38,20.44,20.34,20.38,102000.0,13.3817,13.4211,13.3554,13.3817,102000.0
2010-01-25 13:30:00,20.38,20.44,20.35,20.41,131500.0,13.3817,13.4211,13.362,13.4014,131500.0
2010-01-25 14:00:00,20.41,20.44,20.39,20.41,105400.0,13.4014,13.4211,13.3883,13.4014,105400.0
2010-01-25 14:30:00,20.42,20.5,20.38,20.49,148300.0,13.408,13.4605,13.3817,13.4539,148300.0
2010-01-25 15:00:00,20.48,20.49,20.39,20.4,103900.0,13.4474,13.4539,13.3883,13.3948,103900.0
2010-01-25 15:30:00,20.4,20.43,20.3,20.35,414700.0,13.3948,13.4145,13.3292,13.362,414700.0
2010-01-26 09:30:00,20.13,20.25,20.07,20.19,223900.0,13.2176,13.2963,13.1782,13.2569,223900.0
2010-01-26 10:00:00,20.2,20.41,20.18,20.31,182200.0,13.2635,13.4014,13.2504,13.3357,182200.0
2010-01-26 10:30:00,20.3,20.38,20.23,20.27,177200.0,13.3292,13.3817,13.2832,13.3095,177200.0
2010-01-26 11:00:00,20.28,20.28,20.2,20.22,119100.0,13.316,13.316,13.2635,13.2766,119100.0
2010-01-26 11:30:00,20.22,20.31,20.19,20.25,178600.0,13.2766,13.3357,13.2569,13.2963,178600.0
2010-01-26 12:00:00,20.25,20.28,20.23,20.28,113600.0,13.2963,13.316,13.2832,13.316,113600.0
2010-01-26 12:30:00,20.28,20.36,20.27,20.28,105800.0,13.316,13.3686,13.3095,13.316,105800.0
2010-01-26 13:00:00,20.29,20.31,20.23,20.25,87200.0,13.3226,13.3357,13.2832,13.2963,87200.0
2010-01-26 13:30:00,20.25,20.28,20.22,20.22,90700.0,13.2963,13.316,13.2766,13.2766,90700.0
2010-01-26 14:00:00,20.22,20.24,20.17,20.18,190000.0,13.2766,13.2898,13.2438,13.2504,190000.0
2010-01-26 14:30:00,20.18,20.22,20.18,20.19,160700.0,13.2504,13.2766,13.2504,13.2569,160700.0
2010-01-26 15:00:00,20.18,20.18,19.99,20.01,257800.0,13.2504,13.2504,13.1256,13.1388,257800.0
2010-01-26 15:30:00,20.02,20.03,19.76,19.8,822500.0,13.1453,13.1519,12.9746,13.0009,822500.0
2010-01-27 09:30:00,19.81,19.98,19.69,19.71,231400.0,13.0074,13.1191,12.9286,12.9418,231400.0
2010-01-27 10:00:00,19.71,19.75,19.61,19.69,303600.0,12.9418,12.968,12.8761,12.9286,303600.0
2010-01-27 10:30:00,19.7,19.75,19.64,19.72,234200.0,12.9352,12.968,12.8958,12.9483,234200.0
2010-01-27 11:00:00,19.72,19.72,19.56,19.63,169600.0,12.9483,12.9483,12.8433,12.8892,169600.0
2010-01-27 11:30:00,19.63,19.69,19.6,19.64,133600.0,12.8892,12.9286,12.8695,12.8958,133600.0
2010-01-27 12:00:00,19.64,19.65,19.51,19.54,192200.0,12.8958,12.9024,12.8105,12.8302,192200.0
2010-01-27 12:30:00,19.54,19.54,19.45,19.51,247300.0,12.8302,12.8302,12.7711,12.8105,247300.0
2010-01-27 13:00:00,19.52,19.62,19.52,19.6,139600.0,12.817,12.8827,12.817,12.8695,139600.0
2010-01-27 13:30:00,19.6,19.63,19.56,19.56,85700.0,12.8695,12.8892,12.8433,12.8433,85700.0
2010-01-27 14:00:00,19.56,19.62,19.47,19.56,222200.0,12.8433,12.8827,12.7842,12.8433,222200.0
2010-01-27 14:30:00,19.57,19.85,19.55,19.85,294400.0,12.8498,13.0337,12.8367,13.0337,294400.0
2010-01-27 15:00:00,19.85,19.89,19.69,19.89,285200.0,13.0337,13.06,12.9286,13.06,285200.0
2010-01-27 15:30:00,19.9,20.01,19.88,19.97,708700.0,13.0665,13.1388,13.0534,13.1125,708700.0
2010-01-28 09:30:00,19.92,20.03,19.8,19.92,345100.0,13.0797,13.1519,13.0009,13.0797,345100.0
2010-01-28 10:00:00,19.92,19.93,19.7,19.76,153400.0,13.0797,13.0862,12.9352,12.9746,153400.0
2010-01-28 10:30:00,19.76,19.85,19.72,19.78,134700.0,12.9746,13.0337,12.9483,12.9877,134700.0
2010-01-28 11:00:00,19.77,19.85,19.68,19.83,180900.0,12.9812,13.0337,12.9221,13.0206,180900.0
2010-01-28 11:30:00,19.83,19.84,19.61,19.72,175100.0,13.0206,13.0271,12.8761,12.9483,175100.0
2010-01-28 12:00:00,19.72,19.72,19.59,19.66,130800.0,12.9483,12.9483,12.863,12.9089,130800.0
2010-01-28 12:30:00,19.66,19.76,19.62,19.76,100600.0,12.9089,12.9746,12.8827,12.9746,100600.0
2010-01-28 13:00:00,19.76,19.81,19.69,19.8,178400.0,12.9746,13.0074,12.9286,13.0009,178400.0
2010-01-28 13:30:00,19.81,19.9,19.78,19.8,166300.0,13.0074,13.0665,12.9877,13.0009,166300.0
2010-01-28 14:00:00,19.8,19.83,19.66,19.75,217000.0,13.0009,13.0206,12.9089,12.968,217000.0
2010-01-28 14:30:00,19.74,19.76,19.67,19.74,253600.0,12.9615,12.9746,12.9155,12.9615,253600.0
2010-01-28 15:00:00,19.74,19.85,19.71,19.75,512600.0,12.9615,13.0337,12.9418,12.968,512600.0
2010-01-28 15:30:00,19.76,19.81,19.61,19.62,1002400.0,12.9746,13.0074,12.8761,12.8827,1002400.0
2010-01-29 09:30:00,19.69,19.91,19.54,19.9,194200.0,12.9286,13.0731,12.8302,13.0665,194200.0
2010-01-29 10:00:00,19.91,20.11,19.88,20.04,235500.0,13.0731,13.2044,13.0534,13.1585,235500.0
2010-01-29 10:30:00,20.05,20.06,19.95,20.03,172400.0,13.165,13.1716,13.0994,13.1519,172400.0
2010-01-29 11:00:00,20.02,20.07,19.82,19.86,260800.0,13.1453,13.1782,13.014,13.0403,260800.0
2010-01-29 11:30:00,19.86,19.86,19.65,19.65,253700.0,13.0403,13.0403,12.9024,12.9024,253700.0
2010-01-29 12:00:00,19.65,19.81,19.65,19.77,108300.0,12.9024,13.0074,12.9024,12.9812,108300.0
2010-01-29 12:30:00,19.78,19.87,19.76,19.84,89300.0,12.9877,13.0468,12.9746,13.0271,89300.0
2010-01-29 13:00:00,19.85,19.89,19.82,19.86,89900.0,13.0337,13.06,13.014,13.0403,89900.0
2010-01-29 13:30:00,19.85,19.91,19.82,19.91,216800.0,13.0337,13.0731,13.014,13.0731,216800.0
2010-01-29 14:00:00,19.91,19.94,19.86,19.9,174600.0,13.0731,13.0928,13.0403,13.0665,174600.0
2010-01-29 14:30:00,19.9,19.92,19.71,19.75,224400.0,13.0665,13.0797,12.9418,12.968,224400.0
2010-01-29 15:00:00,19.75,19.8,19.6,19.6,312000.0,12.968,13.0009,12.8695,12.8695,312000.0
2010-01-29 15:30:00,19.61,19.7,19.52,19.58,653400.0,12.8761,12.9352,12.817,12.8564,653400.0
2010-02-01 09:30:00,19.71,19.9,19.59,19.87,350800.0,12.9418,13.0665,12.863,13.0468,350800.0
2010-02-01 10:00:00,19.87,20.01,19.82,19.97,186600.0,13.0468,13.1388,13.014,13.1125,186600.0
2010-02-01 10:30:00,19.97,20.02,19.94,19.99,309400.0,13.1125,13.1453,13.0928,13.1256,309400.0
2010-02-01 11:00:00,19.98,20.08,19.95,20.05,174400.0,13.1191,13.1847,13.0994,13.165,174400.0
2010-02-01 11:30:00,20.05,20.1,20.0,20.01,134000.0,13.165,13.1979,13.1322,13.1388,134000.0
2010-02-01 12:00:00,20.0,20.03,19.98,20.0,153100.0,13.1322,13.1519,13.1191,13.1322,153100.0
2010-02-01 12:30:00,20.0,20.06,19.97,20.04,125100.0,13.1322,13.1716,13.1125,13.1585,125100.0
2010-02-01 13:00:00,20.04,20.07,19.99,20.05,133600.0,13.1585,13.1782,13.1256,13.165,133600.0
2010-02-01 13:30:00,20.05,20.05,19.98,19.99,171100.0,13.165,13.165,13.1191,13.1256,171100.0
2010-02-01 14:00:00,19.99,20.05,19.93,20.02,228500.0,13.1256,13.165,13.0862,13.1453,228500.0
2010-02-01 14:30:00,20.02,20.08,20.0,20.01,179900.0,13.1453,13.1847,13.1322,13.1388,179900.0
2010-02-01 15:00:00,20.01,20.09,19.98,20.08,277800.0,13.1388,13.1913,13.1191,13.1847,277800.0
2010-02-01 15:30:00,20.08,20.14,20.01,20.13,555000.0,13.1847,13.2241,13.1388,13.2176,555000.0
2010-02-02 09:30:00,20.17,20.3,20.0,20.15,237700.0,13.2438,13.3292,13.1322,13.2307,237700.0
2010-02-02 10:00:00,20.16,20.37,20.11,20.37,262000.0,13.2372,13.3751,13.2044,13.3751,262000.0
2010-02-02 10:30:00,20.36,20.52,20.34,20.49,298800.0,13.3686,13.4736,13.3554,13.4539,298800.0
2010-02-02 11:00:00,20.5,20.6,20.47,20.56,357800.0,13.4605,13.5262,13.4408,13.4999,357800.0
2010-02-02 11:30:00,20.56,20.62,20.5,20.51,225300.0,13.4999,13.5393,13.4605,13.4671,225300.0
2010-02-02 12:00:00,20.5,20.66,20.46,20.63,229200.0,13.4605,13.5656,13.4342,13.5459,229200.0
2010-02-02 12:30:00,20.63,20.71,20.57,20.71,244600.0,13.5459,13.5984,13.5065,13.5984,244600.0
2010-02-02 13:00:00,20.7,20.76,20.56,20.61,345200.0,13.5918,13.6312,13.4999,13.5327,345200.0
2010-02-02 13:30:00,20.6,20.8,20.59,20.72,219500.0,13.5262,13.6575,13.5196,13.6049,219500.0
2010-02-02 14:00:00,20.71,20.74,20.59,20.59,194900.0,13.5984,13.6181,13.5196,13.5196,194900.0
2010-02-02 14:30:00,20.59,20.59,20.49,20.52,240600.0,13.5196,13.5196,13.4539,13.4736,240600.0
2010-02-02 15:00:00,20.52,20.64,20.51,20.6,235100.0,13.4736,13.5524,13.4671,13.5262,235100.0
2010-02-02 15:30:00,20.59,20.66,20.59,20.65,370500.0,13.5196,13.5656,13.5196,13.559,370500.0
2010-02-03 09:30:00,20.45,20.62,20.22,20.39,316800.0,13.4277,13.5393,13.2766,13.3883,316800.0
2010-02-03 10:00:00,20.38,20.38,20.24,20.24,221100.0,13.3817,13.3817,13.2898,13.2898,221100.0
2010-02-03 10:30:00,20.25,20.27,19.75,19.75,614700.0,13.2963,13.3095,12.968,12.968,614700.0
2010-02-03 11:00:00,19.76,20.24,19.76,20.17,439800.0,12.9746,13.2898,12.9746,13.2438,439800.0
2010-02-03 11:30:00,20.18,20.21,20.05,20.15,199900.0,13.2504,13.2701,13.165,13.2307,199900.0
2010-02-03 12:00:00,20.15,20.2,20.14,20.15,120300.0,13.2307,13.2635,13.2241,13.2307,120300.0
2010-02-03 12:30:00,20.15,20.21,20.12,20.13,102800.0,13.2307,13.2701,13.211,13.2176,102800.0
2010-02-03 13:00:00,20.13,20.22,20.09,20.1,85300.0,13.2176,13.2766,13.1913,13.1979,85300.0
2010-02-03 13:30:00,20.1,20.17,20.1,20.12,136100.0,13.1979,13.2438,13.1979,13.211,136100.0
2010-02-03 14:00:00,20.12,20.12,20.03,20.06,126200.0,13.211,13.211,13.1519,13.1716,126200.0
2010-02-03 14:30:00,20.06,20.09,19.96,20.0,156800.0,13.1716,13.1913,13.1059,13.1322,156800.0
2010-02-03 15:00:00,20.01,20.14,19.99,20.11,288400.0,13.1388,13.2241,13.1256,13.2044,288400.0
2010-02-03 15:30:00,20.1,20.11,19.94,19.95,780300.0,13.1979,13.2044,13.0928,13.0994,780300.0
2010-02-04 09:30:00,19.74,19.74,19.2,19.23,397600.0,12.9615,12.9615,12.6069,12.6266,397600.0
2010-02-04 10:00:00,19.23,19.43,19.22,19.39,414700.0,12.6266,12.7579,12.62,12.7317,414700.0
2010-02-04 10:30:00,19.38,19.44,19.3,19.32,174100.0,12.7251,12.7645,12.6726,12.6857,174100.0
2010-02-04 11:00:00,19.31,19.41,19.27,19.34,160700.0,12.6791,12.7448,12.6529,12.6988,160700.0
2010-02-04 11:30:00,19.33,19.35,19.18,19.29,240600.0,12.6923,12.7054,12.5938,12.666,240600.0
2010-02-04 12:00:00,19.3,19.3,19.19,19.19,155500.0,12.6726,12.6726,12.6003,12.6003,155500.0
2010-02-04 12:30:00,19.2,19.26,19.16,19.24,174200.0,12.6069,12.6463,12.5806,12.6332,174200.0
2010-02-04 13:00:00,19.24,19.25,19.17,19.19,159400.0,12.6332,12.6397,12.5872,12.6003,159400.0
2010-02-04 13:30:00,19.19,19.21,19.13,19.16,216900.0,12.6003,12.6135,12.5609,12.5806,216900.0
2010-02-04 14:00:00,19.17,19.25,19.11,19.21,223800.0,12.5872,12.6397,12.5478,12.6135,223800.0
2010-02-04 14:30:00,19.21,19.23,19.17,19.17,170100.0,12.6135,12.6266,12.5872,12.5872,170100.0
2010-02-04 15:00:00,19.17,19.21,19.01,19.03,355000.0,12.5872,12.6135,12.4821,12.4953,355000.0
2010-02-04 15:30:00,19.03,19.04,18.86,18.86,885100.0,12.4953,12.5018,12.3837,12.3837,885100.0
2010-02-05 09:30:00,19.02,19.1,18.83,18.95,345400.0,12.4887,12.5412,12.364,12.4428,345400.0
2010-02-05 10:00:00,18.97,19.12,18.93,19.04,528400.0,12.4559,12.5544,12.4296,12.5018,528400.0
2010-02-05 10:30:00,19.04,19.16,19.04,19.1,215000.0,12.5018,12.5806,12.5018,12.5412,215000.0
2010-02-05 11:00:00,19.1,19.22,19.08,19.16,282700.0,12.5412,12.62,12.5281,12.5806,282700.0
2010-02-05 11:30:00,19.16,19.17,19.07,19.12,407200.0,12.5806,12.5872,12.5215,12.5544,407200.0
2010-02-05 12:00:00,19.13,19.15,19.0,19.02,303700.0,12.5609,12.5741,12.4756,12.4887,303700.0
2010-02-05 12:30:00,19.02,19.03,18.83,18.87,176500.0,12.4887,12.4953,12.364,12.3902,176500.0
2010-02-05 13:00:00,18.86,18.87,18.71,18.72,181400.0,12.3837,12.3902,12.2852,12.2917,181400.0
2010-02-05 13:30:00,18.71,18.72,18.57,18.57,278300.0,12.2852,12.2917,12.1932,12.1932,278300.0
2010-02-05 14:00:00,18.58,18.79,18.56,18.76,227500.0,12.1998,12.3377,12.1867,12.318,227500.0
2010-02-05 14:30:00,18.76,18.83,18.67,18.82,351100.0,12.318,12.364,12.2589,12.3574,351100.0
2010-02-05 15:00:00,18.82,19.07,18.8,19.03,415100.0,12.3574,12.5215,12.3443,12.4953,415100.0
2010-02-05 15:30:00,19.02,19.23,19.01,19.2,813800.0,12.4887,12.6266,12.4821,12.6069,813800.0
2010-02-08 09:30:00,19.18,19.22,18.77,18.82,147000.0,12.5938,12.62,12.3246,12.3574,147000.0
2010-02-08 10:00:00,18.82,18.96,18.79,18.83,252600.0,12.3574,12.4493,12.3377,12.364,252600.0
2010-02-08 10:30:00,18.84,19.05,18.81,19.04,81100.0,12.3705,12.5084,12.3508,12.5018,81100.0
2010-02-08 11:00:00,19.05,19.19,19.05,19.09,114800.0,12.5084,12.6003,12.5084,12.5347,114800.0
2010-02-08 11:30:00,19.09,19.1,19.0,19.04,149400.0,12.5347,12.5412,12.4756,12.5018,149400.0
2010-02-08 12:00:00,19.04,19.05,18.95,19.0,71400.0,12.5018,12.5084,12.4428,12.4756,71400.0
2010-02-08 12:30:00,19.01,19.02,18.97,19.0,97800.0,12.4821,12.4887,12.4559,12.4756,97800.0
2010-02-08 13:00:00,18.99,19.0,18.83,18.87,133000.0,12.469,12.4756,12.364,12.3902,133000.0
2010-02-08 13:30:00,18.87,18.89,18.75,18.77,135700.0,12.3902,12.4034,12.3114,12.3246,135700.0
2010-02-08 14:00:00,18.78,18.93,18.78,18.9,106400.0,12.3311,12.4296,12.3311,12.4099,106400.0
2010-02-08 14:30:00,18.9,18.9,18.78,18.85,184400.0,12.4099,12.4099,12.3311,12.3771,184400.0
2010-02-08 15:00:00,18.85,18.86,18.76,18.82,339400.0,12.3771,12.3837,12.318,12.3574,339400.0
2010-02-08 15:30:00,18.82,18.88,18.73,18.74,603400.0,12.3574,12.3968,12.2983,12.3049,603400.0
2010-02-09 09:30:00,19.04,19.28,18.99,19.03,255200.0,12.5018,12.6594,12.469,12.4953,255200.0
2010-02-09 10:00:00,19.03,19.15,18.97,19.12,238400.0,12.4953,12.5741,12.4559,12.5544,238400.0
2010-02-09 10:30:00,19.12,19.12,18.96,18.97,239900.0,12.5544,12.5544,12.4493,12.4559,239900.0
2010-02-09 11:00:00,18.98,18.98,18.78,18.83,364200.0,12.4624,12.4624,12.3311,12.364,364200.0
2010-02-09 11:30:00,18.83,19.14,18.82,19.1,265600.0,12.364,12.5675,12.3574,12.5412,265600.0
2010-02-09 12:00:00,19.1,19.25,19.09,19.17,155500.0,12.5412,12.6397,12.5347,12.5872,155500.0
2010-02-09 12:30:00,19.18,19.38,19.18,19.26,251500.0,12.5938,12.7251,12.5938,12.6463,251500.0
2010-02-09 13:00:00,19.26,19.32,19.16,19.18,78700.0,12.6463,12.6857,12.5806,12.5938,78700.0
2010-02-09 13:30:00,19.18,19.23,19.16,19.19,120100.0,12.5938,12.6266,12.5806,12.6003,120100.0
2010-02-09 14:00:00,19.19,19.21,19.09,19.12,84100.0,12.6003,12.6135,12.5347,12.5544,84100.0
2010-02-09 14:30:00,19.13,19.18,18.97,19.0,294300.0,12.5609,12.5938,12.4559,12.4756,294300.0
2010-02-09 15:00:00,19.0,19.1,19.0,19.03,316700.0,12.4756,12.5412,12.4756,12.4953,316700.0
2010-02-09 15:30:00,19.04,19.08,18.94,19.0,568500.0,12.5018,12.5281,12.4362,12.4756,568500.0
2010-02-10 09:30:00,19.04,19.11,18.91,19.07,227100.0,12.5018,12.5478,12.4165,12.5215,227100.0
2010-02-10 10:00:00,19.07,19.09,18.9,19.0,243100.0,12.5215,12.5347,12.4099,12.4756,243100.0
2010-02-10 10:30:00,18.99,19.11,18.9,19.09,141200.0,12.469,12.5478,12.4099,12.5347,141200.0
2010-02-10 11:00:00,19.08,19.18,19.05,19.16,155600.0,12.5281,12.5938,12.5084,12.5806,155600.0
2010-02-10 11:30:00,19.17,19.19,19.05,19.08,126300.0,12.5872,12.6003,12.5084,12.5281,126300.0
2010-02-10 12:00:00,19.08,19.2,19.04,19.2,161300.0,12.5281,12.6069,12.5018,12.6069,161300.0
2010-02-10 12:30:00,19.2,19.23,19.12,19.18,112000.0,12.6069,12.6266,12.5544,12.5938,112000.0
2010-02-10 13:00:00,19.19,19.33,19.18,19.33,164600.0,12.6003,12.6923,12.5938,12.6923,164600.0
2010-02-10 13:30:00,19.32,19.33,19.2,19.23,218700.0,12.6857,12.6923,12.6069,12.6266,218700.0
2010-02-10 14:00:00,19.23,19.28,19.18,19.18,175300.0,12.6266,12.6594,12.5938,12.5938,175300.0
2010-02-10 14:30:00,19.19,19.21,19.12,19.19,201700.0,12.6003,12.6135,12.5544,12.6003,201700.0
2010-02-10 15:00:00,19.2,19.26,19.18,19.25,269800.0,12.6069,12.6463,12.5938,12.6397,269800.0
2010-02-10 15:30:00,19.25,19.26,19.11,19.16,625500.0,12.6397,12.6463,12.5478,12.5806,625500.0
2010-02-11 09:30:00,19.14,19.18,18.97,19.17,200900.0,12.5675,12.5938,12.4559,12.5872,200900.0
2010-02-11 10:00:00,19.17,19.19,19.04,19.17,167400.0,12.5872,12.6003,12.5018,12.5872,167400.0
2010-02-11 10:30:00,19.17,19.2,19.06,19.09,161300.0,12.5872,12.6069,12.515,12.5347,161300.0
2010-02-11 11:00:00,19.1,19.23,19.08,19.23,175400.0,12.5412,12.6266,12.5281,12.6266,175400.0
2010-02-11 11:30:00,19.24,19.38,19.12,19.33,240300.0,12.6332,12.7251,12.5544,12.6923,240300.0
2010-02-11 12:00:00,19.34,19.39,19.31,19.31,178100.0,12.6988,12.7317,12.6791,12.6791,178100.0
2010-02-11 12:30:00,19.31,19.41,19.3,19.39,123200.0,12.6791,12.7448,12.6726,12.7317,123200.0
2010-02-11 13:00:00,19.39,19.45,19.34,19.44,165700.0,12.7317,12.7711,12.6988,12.7645,165700.0
2010-02-11 13:30:00,19.44,19.5,19.41,19.5,314300.0,12.7645,12.8039,12.7448,12.8039,314300.0
2010-02-11 14:00:00,19.49,19.5,19.41,19.45,121700.0,12.7973,12.8039,12.7448,12.7711,121700.0
2010-02-11 14:30:00,19.46,19.47,19.39,19.4,133500.0,12.7776,12.7842,12.7317,12.7382,133500.0
2010-02-11 15:00:00,19.4,19.44,19.37,19.4,173000.0,12.7382,12.7645,12.7185,12.7382,173000.0
2010-02-11 15:30:00,19.39,19.5,19.39,19.44,518200.0,12.7317,12.8039,12.7317,12.7645,518200.0
2010-02-12 09:30:00,19.11,19.12,18.78,19.07,369600.0,12.5478,12.5544,12.3311,12.5215,369600.0
2010-02-12 10:00:00,19.05,19.16,19.02,19.15,374800.0,12.5084,12.5806,12.4887,12.5741,374800.0
2010-02-12 10:30:00,19.14,19.22,19.06,19.21,218200.0,12.5675,12.62,12.515,12.6135,218200.0
2010-02-12 11:00:00,19.21,19.24,19.19,19.21,245900.0,12.6135,12.6332,12.6003,12.6135,245900.0
2010-02-12 11:30:00,19.22,19.25,19.16,19.16,222500.0,12.62,12.6397,12.5806,12.5806,222500.0
2010-02-12 12:00:00,19.17,19.37,19.17,19.34,156400.0,12.5872,12.7185,12.5872,12.6988,156400.0
2010-02-12 12:30:00,19.33,19.35,19.26,19.27,88800.0,12.6923,12.7054,12.6463,12.6529,88800.0
2010-02-12 13:00:00,19.27,19.29,19.15,19.2,109400.0,12.6529,12.666,12.5741,12.6069,109400.0
2010-02-12 13:30:00,19.19,19.28,19.15,19.28,118800.0,12.6003,12.6594,12.5741,12.6594,118800.0
2010-02-12 14:00:00,19.27,19.45,19.27,19.39,180200.0,12.6529,12.7711,12.6529,12.7317,180200.0
2010-02-12 14:30:00,19.38,19.45,19.34,19.37,217900.0,12.7251,12.7711,12.6988,12.7185,217900.0
2010-02-12 15:00:00,19.36,19.4,19.33,19.37,262900.0,12.712,12.7382,12.6923,12.7185,262900.0
2010-02-12 15:30:00,19.37,19.55,19.36,19.55,600600.0,12.7185,12.8367,12.712,12.8367,600600.0
2010-02-16 09:30:00,19.74,19.84,19.66,19.68,304000.0,12.9615,13.0271,12.9089,12.9221,304000.0
2010-02-16 10:00:00,19.68,19.75,19.62,19.64,204000.0,12.9221,12.968,12.8827,12.8958,204000.0
2010-02-16 10:30:00,19.65,19.82,19.65,19.78,319900.0,12.9024,13.014,12.9024,12.9877,319900.0
2010-02-16 11:00:00,19.79,19.83,19.72,19.83,136100.0,12.9943,13.0206,12.9483,13.0206,136100.0
2010-02-16 11:30:00,19.83,19.9,19.78,19.83,192900.0,13.0206,13.0665,12.9877,13.0206,192900.0
2010-02-16 12:00:00,19.84,19.89,19.77,19.87,132600.0,13.0271,13.06,12.9812,13.0468,132600.0
2010-02-16 12:30:00,19.87,19.9,19.86,19.89,129800.0,13.0468,13.0665,13.0403,13.06,129800.0
2010-02-16 13:00:00,19.88,19.93,19.84,19.89,190600.0,13.0534,13.0862,13.0271,13.06,190600.0
2010-02-16 13:30:00,19.9,19.91,19.87,19.91,111200.0,13.0665,13.0731,13.0468,13.0731,111200.0
2010-02-16 14:00:00,19.9,19.92,19.86,19.9,145200.0,13.0665,13.0797,13.0403,13.0665,145200.0
2010-02-16 14:30:00,19.9,19.94,19.86,19.94,157600.0,13.0665,13.0928,13.0403,13.0928,157600.0
2010-02-16 15:00:00,19.93,19.99,19.91,19.98,148100.0,13.0862,13.1256,13.0731,13.1191,148100.0
2010-02-16 15:30:00,19.99,20.08,19.98,20.07,703200.0,13.1256,13.1847,13.1191,13.1782,703200.0
2010-02-17 09:30:00,20.63,20.71,20.19,20.51,361500.0,13.5459,13.5984,13.2569,13.4671,361500.0
2010-02-17 10:00:00,20.52,20.72,20.51,20.72,341100.0,13.4736,13.6049,13.4671,13.6049,341100.0
2010-02-17 10:30:00,20.71,20.74,20.6,20.6,402500.0,13.5984,13.6181,13.5262,13.5262,402500.0
2010-02-17 11:00:00,20.6,20.61,20.51,20.52,258700.0,13.5262,13.5327,13.4671,13.4736,258700.0
2010-02-17 11:30:00,20.52,20.6,20.5,20.59,180900.0,13.4736,13.5262,13.4605,13.5196,180900.0
2010-02-17 12:00:00,20.59,20.67,20.59,20.65,141700.0,13.5196,13.5721,13.5196,13.559,141700.0
2010-02-17 12:30:00,20.66,20.66,20.61,20.62,126500.0,13.5656,13.5656,13.5327,13.5393,126500.0
2010-02-17 13:00:00,20.61,20.62,20.58,20.58,118800.0,13.5327,13.5393,13.513,13.513,118800.0
2010-02-17 13:30:00,20.58,20.59,20.49,20.5,146200.0,13.513,13.5196,13.4539,13.4605,146200.0
2010-02-17 14:00:00,20.5,20.56,20.47,20.53,280600.0,13.4605,13.4999,13.4408,13.4802,280600.0
2010-02-17 14:30:00,20.53,20.58,20.53,20.58,116200.0,13.4802,13.513,13.4802,13.513,116200.0
2010-02-17 15:00:00,20.58,20.59,20.54,20.56,149300.0,13.513,13.5196,13.4868,13.4999,149300.0
2010-02-17 15:30:00,20.56,20.57,20.51,20.54,472300.0,13.4999,13.5065,13.4671,13.4868,472300.0
2010-02-18 09:30:00,20.48,20.64,20.4,20.61,321200.0,13.4474,13.5524,13.3948,13.5327,321200.0
2010-02-18 10:00:00,20.6,20.71,20.52,20.53,229800.0,13.5262,13.5984,13.4736,13.4802,229800.0
2010-02-18 10:30:00,20.53,20.58,20.52,20.53,157300.0,13.4802,13.513,13.4736,13.4802,157300.0
2010-02-18 11:00:00,20.53,20.6,20.51,20.58,145200.0,13.4802,13.5262,13.4671,13.513,145200.0
2010-02-18 11:30:00,20.58,20.68,20.58,20.64,157100.0,13.513,13.5787,13.513,13.5524,157100.0
2010-02-18 12:00:00,20.64,20.69,20.64,20.67,90600.0,13.5524,13.5853,13.5524,13.5721,90600.0
2010-02-18 12:30:00,20.67,20.68,20.63,20.67,191200.0,13.5721,13.5787,13.5459,13.5721,191200.0
2010-02-18 13:00:00,20.66,20.76,20.66,20.75,132100.0,13.5656,13.6312,13.5656,13.6246,132100.0
2010-02-18 13:30:00,20.75,20.79,20.75,20.78,119700.0,13.6246,13.6509,13.6246,13.6443,119700.0
2010-02-18 14:00:00,20.78,20.91,20.77,20.88,253100.0,13.6443,13.7297,13.6378,13.71,253100.0
2010-02-18 14:30:00,20.87,20.92,20.87,20.9,413100.0,13.7034,13.7363,13.7034,13.7231,413100.0
2010-02-18 15:00:00,20.89,20.92,20.88,20.89,479400.0,13.7166,13.7363,13.71,13.7166,479400.0
2010-02-18 15:30:00,20.89,20.94,20.87,20.9,711800.0,13.7166,13.7494,13.7034,13.7231,711800.0
2010-02-19 09:30:00,20.85,20.85,20.68,20.69,367600.0,13.6903,13.6903,13.5787,13.5853,367600.0
2010-02-19 10:00:00,20.7,20.91,20.67,20.89,292500.0,13.5918,13.7297,13.5721,13.7166,292500.0
2010-02-19 10:30:00,20.89,20.95,20.84,20.92,148000.0,13.7166,13.756,13.6837,13.7363,148000.0
2010-02-19 11:00:00,20.92,21.06,20.91,21.04,163000.0,13.7363,13.8282,13.7297,13.8151,163000.0
2010-02-19 11:30:00,21.04,21.06,20.97,21.0,123700.0,13.8151,13.8282,13.7691,13.7888,123700.0
2010-02-19 12:00:00,21.0,21.03,20.92,20.95,183200.0,13.7888,13.8085,13.7363,13.756,183200.0
2010-02-19 12:30:00,20.96,21.01,20.94,21.0,126200.0,13.7625,13.7954,13.7494,13.7888,126200.0
2010-02-19 13:00:00,20.99,21.01,20.94,20.94,138300.0,13.7822,13.7954,13.7494,13.7494,138300.0
2010-02-19 13:30:00,20.94,20.96,20.91,20.93,91000.0,13.7494,13.7625,13.7297,13.7428,91000.0
2010-02-19 14:00:00,20.92,20.97,20.92,20.95,124000.0,13.7363,13.7691,13.7363,13.756,124000.0
2010-02-19 14:30:00,20.95,21.02,20.94,20.97,202000.0,13.756,13.8019,13.7494,13.7691,202000.0
2010-02-19 15:00:00,20.97,21.01,20.95,21.0,237000.0,13.7691,13.7954,13.756,13.7888,237000.0
2010-02-19 15:30:00,21.0,21.07,20.98,20.99,482900.0,13.7888,13.8348,13.7757,13.7822,482900.0
2010-02-22 09:30:00,20.93,21.09,20.93,20.97,149700.0,13.7428,13.8479,13.7428,13.7691,149700.0
2010-02-22 10:00:00,20.97,20.98,20.87,20.97,102600.0,13.7691,13.7757,13.7034,13.7691,102600.0
2010-02-22 10:30:00,20.97,21.04,20.97,21.02,139900.0,13.7691,13.8151,13.7691,13.8019,139900.0
2010-02-22 11:00:00,21.03,21.06,20.93,20.97,97500.0,13.8085,13.8282,13.7428,13.7691,97500.0
2010-02-22 11:30:00,20.97,21.01,20.94,20.99,69700.0,13.7691,13.7954,13.7494,13.7822,69700.0
2010-02-22 12:00:00,20.98,21.07,20.97,21.05,91300.0,13.7757,13.8348,13.7691,13.8216,91300.0
2010-02-22 12:30:00,21.05,21.1,21.03,21.04,70800.0,13.8216,13.8545,13.8085,13.8151,70800.0
2010-02-22 13:00:00,21.05,21.06,21.01,21.01,57000.0,13.8216,13.8282,13.7954,13.7954,57000.0
2010-02-22 13:30:00,21.01,21.07,21.01,21.04,51300.0,13.7954,13.8348,13.7954,13.8151,51300.0
2010-02-22 14:00:00,21.04,21.05,21.02,21.04,48100.0,13.8151,13.8216,13.8019,13.8151,48100.0
2010-02-22 14:30:00,21.04,21.05,21.03,21.03,49300.0,13.8151,13.8216,13.8085,13.8085,49300.0
2010-02-22 15:00:00,21.03,21.1,21.02,21.09,106200.0,13.8085,13.8545,13.8019,13.8479,106200.0
2010-02-22 15:30:00,21.1,21.1,20.99,21.0,402800.0,13.8545,13.8545,13.7822,13.7888,402800.0
2010-02-23 09:30:00,20.92,21.09,20.8,21.02,287900.0,13.7363,13.8479,13.6575,13.8019,287900.0
2010-02-23 10:00:00,21.02,21.05,20.75,20.84,437700.0,13.8019,13.8216,13.6246,13.6837,437700.0
2010-02-23 10:30:00,20.84,20.96,20.77,20.95,265000.0,13.6837,13.7625,13.6378,13.756,265000.0
2010-02-23 11:00:00,20.95,20.97,20.88,20.91,160800.0,13.756,13.7691,13.71,13.7297,160800.0
2010-02-23 11:30:00,20.9,20.92,20.87,20.87,226300.0,13.7231,13.7363,13.7034,13.7034,226300.0
2010-02-23 12:00:00,20.87,20.89,20.75,20.77,194700.0,13.7034,13.7166,13.6246,13.6378,194700.0
2010-02-23 12:30:00,20.77,20.79,20.74,20.74,191000.0,13.6378,13.6509,13.6181,13.6181,191000.0
2010-02-23 13:00:00,20.75,20.83,20.71,20.79,242300.0,13.6246,13.6772,13.5984,13.6509,242300.0
2010-02-23 13:30:00,20.79,20.81,20.61,20.63,313700.0,13.6509,13.664,13.5327,13.5459,313700.0
2010-02-23 14:00:00,20.62,20.7,20.57,20.69,230100.0,13.5393,13.5918,13.5065,13.5853,230100.0
2010-02-23 14:30:00,20.69,20.74,20.66,20.7,174300.0,13.5853,13.6181,13.5656,13.5918,174300.0
2010-02-23 15:00:00,20.7,20.75,20.66,20.72,189200.0,13.5918,13.6246,13.5656,13.6049,189200.0
2010-02-23 15:30:00,20.72,20.73,20.64,20.67,492300.0,13.6049,13.6115,13.5524,13.5721,492300.0
2010-02-24 09:30:00,20.77,20.86,20.64,20.84,164800.0,13.6378,13.6969,13.5524,13.6837,164800.0
2010-02-24 10:00:00,20.84,20.88,20.75,20.84,244300.0,13.6837,13.71,13.6246,13.6837,244300.0
2010-02-24 10:30:00,20.83,20.99,20.82,20.93,348200.0,13.6772,13.7822,13.6706,13.7428,348200.0
2010-02-24 11:00:00,20.93,20.99,20.86,20.91,237600.0,13.7428,13.7822,13.6969,13.7297,237600.0
2010-02-24 11:30:00,20.9,20.93,20.83,20.83,232100.0,13.7231,13.7428,13.6772,13.6772,232100.0
2010-02-24 12:00:00,20.84,20.89,20.8,20.87,170900.0,13.6837,13.7166,13.6575,13.7034,170900.0
2010-02-24 12:30:00,20.87,20.89,20.84,20.89,129400.0,13.7034,13.7166,13.6837,13.7166,129400.0
2010-02-24 13:00:00,20.89,20.99,20.86,20.97,129600.0,13.7166,13.7822,13.6969,13.7691,129600.0
2010-02-24 13:30:00,20.97,20.98,20.89,20.9,131300.0,13.7691,13.7757,13.7166,13.7231,131300.0
2010-02-24 14:00:00,20.91,20.92,20.84,20.86,146000.0,13.7297,13.7363,13.6837,13.6969,146000.0
2010-02-24 14:30:00,20.87,20.87,20.73,20.77,141200.0,13.7034,13.7034,13.6115,13.6378,141200.0
2010-02-24 15:00:00,20.77,20.87,20.76,20.84,116300.0,13.6378,13.7034,13.6312,13.6837,116300.0
2010-02-24 15:30:00,20.83,20.95,20.83,20.91,383900.0,13.6772,13.756,13.6772,13.7297,383900.0
2010-02-25 09:30:00,20.68,20.69,20.42,20.5,237500.0,13.5787,13.5853,13.408,13.4605,237500.0
2010-02-25 10:00:00,20.5,20.62,20.45,20.58,251700.0,13.4605,13.5393,13.4277,13.513,251700.0
2010-02-25 10:30:00,20.58,20.61,20.52,20.52,229700.0,13.513,13.5327,13.4736,13.4736,229700.0
2010-02-25 11:00:00,20.52,20.54,20.45,20.46,203000.0,13.4736,13.4868,13.4277,13.4342,203000.0
2010-02-25 11:30:00,20.46,20.49,20.42,20.47,220400.0,13.4342,13.4539,13.408,13.4408,220400.0
2010-02-25 12:00:00,20.47,20.51,20.44,20.47,177200.0,13.4408,13.4671,13.4211,13.4408,177200.0
2010-02-25 12:30:00,20.46,20.53,20.46,20.5,168800.0,13.4342,13.4802,13.4342,13.4605,168800.0
2010-02-25 13:00:00,20.49,20.53,20.48,20.49,151000.0,13.4539,13.4802,13.4474,13.4539,151000.0
2010-02-25 13:30:00,20.5,20.62,20.48,20.61,169200.0,13.4605,13.5393,13.4474,13.5327,169200.0
2010-02-25 14:00:00,20.61,20.69,20.58,20.59,182700.0,13.5327,13.5853,13.513,13.5196,182700.0
2010-02-25 14:30:00,20.6,20.66,20.58,20.65,160500.0,13.5262,13.5656,13.513,13.559,160500.0
2010-02-25 15:00:00,20.65,20.74,20.63,20.74,220700.0,13.559,13.6181,13.5459,13.6181,220700.0
2010-02-25 15:30:00,20.74,20.81,20.72,20.8,356100.0,13.6181,13.664,13.6049,13.6575,356100.0
2010-02-26 09:30:00,20.84,20.86,20.69,20.78,136300.0,13.6837,13.6969,13.5853,13.6443,136300.0
2010-02-26 10:00:00,20.78,20.83,20.62,20.83,211800.0,13.6443,13.6772,13.5393,13.6772,211800.0
2010-02-26 10:30:00,20.83,20.96,20.83,20.88,176800.0,13.6772,13.7625,13.6772,13.71,176800.0
2010-02-26 11:00:00,20.88,20.91,20.83,20.83,116900.0,13.71,13.7297,13.6772,13.6772,116900.0
2010-02-26 11:30:00,20.83,20.86,20.78,20.78,86600.0,13.6772,13.6969,13.6443,13.6443,86600.0
2010-02-26 12:00:00,20.78,20.81,20.7,20.76,103500.0,13.6443,13.664,13.5918,13.6312,103500.0
2010-02-26 12:30:00,20.76,20.81,20.74,20.78,129800.0,13.6312,13.664,13.6181,13.6443,129800.0
2010-02-26 13:00:00,20.78,20.85,20.77,20.85,83000.0,13.6443,13.6903,13.6378,13.6903,83000.0
2010-02-26 13:30:00,20.86,20.93,20.84,20.91,235900.0,13.6969,13.7428,13.6837,13.7297,235900.0
2010-02-26 14:00:00,20.9,20.94,20.9,20.9,144400.0,13.7231,13.7494,13.7231,13.7231,144400.0
2010-02-26 14:30:00,20.9,20.91,20.83,20.87,116600.0,13.7231,13.7297,13.6772,13.7034,116600.0
2010-02-26 15:00:00,20.88,20.88,20.81,20.86,305500.0,13.71,13.71,13.664,13.6969,305500.0
2010-02-26 15:30:00,20.86,20.87,20.8,20.82,440200.0,13.6969,13.7034,13.6575,13.6706,440200.0
2010-03-01 09:30:00,20.89,21.02,20.86,20.99,205900.0,13.7166,13.8019,13.6969,13.7822,205900.0
2010-03-01 10:00:00,20.98,21.19,20.95,21.15,299400.0,13.7757,13.9136,13.756,13.8873,299400.0
2010-03-01 10:30:00,21.16,21.17,21.03,21.06,165200.0,13.8939,13.9004,13.8085,13.8282,165200.0
2010-03-01 11:00:00,21.05,21.18,21.05,21.12,97700.0,13.8216,13.907,13.8216,13.8676,97700.0
2010-03-01 11:30:00,21.12,21.23,21.12,21.23,130500.0,13.8676,13.9398,13.8676,13.9398,130500.0
2010-03-01 12:00:00,21.23,21.26,21.21,21.21,86600.0,13.9398,13.9595,13.9267,13.9267,86600.0
2010-03-01 12:30:00,21.21,21.24,21.16,21.16,86900.0,13.9267,13.9464,13.8939,13.8939,86900.0
2010-03-01 13:00:00,21.17,21.25,21.15,21.25,88100.0,13.9004,13.953,13.8873,13.953,88100.0
2010-03-01 13:30:00,21.25,21.27,21.24,21.26,83500.0,13.953,13.9661,13.9464,13.9595,83500.0
2010-03-01 14:00:00,21.26,21.28,21.21,21.22,111200.0,13.9595,13.9727,13.9267,13.9333,111200.0
2010-03-01 14:30:00,21.22,21.24,21.21,21.23,169800.0,13.9333,13.9464,13.9267,13.9398,169800.0
2010-03-01 15:00:00,21.23,21.26,21.22,21.26,387600.0,13.9398,13.9595,13.9333,13.9595,387600.0
2010-03-01 15:30:00,21.27,21.32,21.23,21.3,428500.0,13.9661,13.9989,13.9398,13.9858,428500.0
2010-03-02 09:30:00,21.38,21.42,21.18,21.18,210500.0,14.0383,14.0646,13.907,13.907,210500.0
2010-03-02 10:00:00,21.19,21.25,21.16,21.24,206100.0,13.9136,13.953,13.8939,13.9464,206100.0
2010-03-02 10:30:00,21.25,21.36,21.25,21.35,169300.0,13.953,14.0252,13.953,14.0186,169300.0
2010-03-02 11:00:00,21.36,21.43,21.34,21.35,199900.0,14.0252,14.0711,14.012,14.0186,199900.0
2010-03-02 11:30:00,21.35,21.36,21.27,21.29,131300.0,14.0186,14.0252,13.9661,13.9792,131300.0
2010-03-02 12:00:00,21.28,21.34,21.28,21.31,79000.0,13.9727,14.012,13.9727,13.9923,79000.0
2010-03-02 12:30:00,21.31,21.32,21.27,21.3,130500.0,13.9923,13.9989,13.9661,13.9858,130500.0
2010-03-02 13:00:00,21.3,21.33,21.29,21.32,80700.0,13.9858,14.0055,13.9792,13.9989,80700.0
2010-03-02 13:30:00,21.32,21.36,21.29,21.36,99800.0,13.9989,14.0252,13.9792,14.0252,99800.0
2010-03-02 14:00:00,21.36,21.42,21.36,21.37,181500.0,14.0252,14.0646,14.0252,14.0317,181500.0
2010-03-02 14:30:00,21.37,21.41,21.3,21.31,154300.0,14.0317,14.058,13.9858,13.9923,154300.0
2010-03-02 15:00:00,21.31,21.36,21.27,21.27,143600.0,13.9923,14.0252,13.9661,13.9661,143600.0
2010-03-02 15:30:00,21.28,21.31,21.22,21.28,327300.0,13.9727,13.9923,13.9333,13.9727,327300.0
2010-03-03 09:30:00,21.33,21.39,21.26,21.28,156400.0,14.0055,14.0449,13.9595,13.9727,156400.0
2010-03-03 10:00:00,21.28,21.36,21.24,21.32,276400.0,13.9727,14.0252,13.9464,13.9989,276400.0
2010-03-03 10:30:00,21.31,21.46,21.3,21.45,158200.0,13.9923,14.0908,13.9858,14.0843,158200.0
2010-03-03 11:00:00,21.46,21.49,21.43,21.49,160700.0,14.0908,14.1105,14.0711,14.1105,160700.0
2010-03-03 11:30:00,21.49,21.5,21.44,21.44,118600.0,14.1105,14.1171,14.0777,14.0777,118600.0
2010-03-03 12:00:00,21.44,21.47,21.42,21.42,148300.0,14.0777,14.0974,14.0646,14.0646,148300.0
2010-03-03 12:30:00,21.43,21.45,21.39,21.44,175300.0,14.0711,14.0843,14.0449,14.0777,175300.0
2010-03-03 13:00:00,21.43,21.49,21.43,21.46,133800.0,14.0711,14.1105,14.0711,14.0908,133800.0
2010-03-03 13:30:00,21.46,21.48,21.39,21.39,144800.0,14.0908,14.104,14.0449,14.0449,144800.0
2010-03-03 14:00:00,21.39,21.42,21.31,21.34,148900.0,14.0449,14.0646,13.9923,14.012,148900.0
2010-03-03 14:30:00,21.34,21.36,21.29,21.33,273600.0,14.012,14.0252,13.9792,14.0055,273600.0
2010-03-03 15:00:00,21.33,21.39,21.32,21.36,262100.0,14.0055,14.0449,13.9989,14.0252,262100.0
2010-03-03 15:30:00,21.36,21.4,21.33,21.33,473600.0,14.0252,14.0514,14.0055,14.0055,473600.0
2010-03-04 09:30:00,21.44,21.48,21.29,21.45,167500.0,14.0777,14.104,13.9792,14.0843,167500.0
2010-03-04 10:00:00,21.45,21.5,21.36,21.41,179600.0,14.0843,14.1171,14.0252,14.058,179600.0
2010-03-04 10:30:00,21.41,21.43,21.36,21.42,149600.0,14.058,14.0711,14.0252,14.0646,149600.0
2010-03-04 11:00:00,21.42,21.47,21.4,21.44,107800.0,14.0646,14.0974,14.0514,14.0777,107800.0
2010-03-04 11:30:00,21.44,21.44,21.38,21.4,94800.0,14.0777,14.0777,14.0383,14.0514,94800.0
2010-03-04 12:00:00,21.41,21.43,21.39,21.43,66600.0,14.058,14.0711,14.0449,14.0711,66600.0
2010-03-04 12:30:00,21.43,21.45,21.4,21.44,134300.0,14.0711,14.0843,14.0514,14.0777,134300.0
2010-03-04 13:00:00,21.44,21.5,21.44,21.49,117200.0,14.0777,14.1171,14.0777,14.1105,117200.0
2010-03-04 13:30:00,21.49,21.5,21.44,21.5,117700.0,14.1105,14.1171,14.0777,14.1171,117700.0
2010-03-04 14:00:00,21.49,21.55,21.47,21.53,154700.0,14.1105,14.1499,14.0974,14.1368,154700.0
2010-03-04 14:30:00,21.54,21.62,21.49,21.62,191900.0,14.1434,14.1959,14.1105,14.1959,191900.0
2010-03-04 15:00:00,21.61,21.64,21.6,21.64,157700.0,14.1893,14.209,14.1828,14.209,157700.0
2010-03-04 15:30:00,21.64,21.67,21.62,21.66,378200.0,14.209,14.2287,14.1959,14.2222,378200.0
2010-03-05 09:30:00,21.85,22.0,21.66,21.83,246900.0,14.3469,14.4454,14.2222,14.3338,246900.0
2010-03-05 10:00:00,21.84,22.02,21.78,22.02,345400.0,14.3404,14.4585,14.301,14.4585,345400.0
2010-03-05 10:30:00,22.01,22.02,21.89,22.02,227700.0,14.452,14.4585,14.3732,14.4585,227700.0
2010-03-05 11:00:00,22.02,22.03,21.97,22.0,141600.0,14.4585,14.4651,14.4257,14.4454,141600.0
2010-03-05 11:30:00,22.0,22.01,21.96,21.96,188300.0,14.4454,14.452,14.4191,14.4191,188300.0
2010-03-05 12:00:00,21.97,22.0,21.96,22.0,77400.0,14.4257,14.4454,14.4191,14.4454,77400.0
2010-03-05 12:30:00,22.0,22.02,21.97,22.01,237300.0,14.4454,14.4585,14.4257,14.452,237300.0
2010-03-05 13:00:00,22.0,22.01,21.95,22.0,53000.0,14.4454,14.452,14.4126,14.4454,53000.0
2010-03-05 13:30:00,22.01,22.08,22.0,22.06,145000.0,14.452,14.4979,14.4454,14.4848,145000.0
2010-03-05 14:00:00,22.07,22.08,22.04,22.05,128000.0,14.4914,14.4979,14.4717,14.4782,128000.0
2010-03-05 14:30:00,22.06,22.15,22.06,22.15,302600.0,14.4848,14.5439,14.4848,14.5439,302600.0
2010-03-05 15:00:00,22.15,22.25,22.1,22.12,496300.0,14.5439,14.6096,14.5111,14.5242,496300.0
2010-03-05 15:30:00,22.12,22.2,22.11,22.16,438700.0,14.5242,14.5767,14.5176,14.5505,438700.0
2010-03-08 09:30:00,22.26,22.54,22.19,22.44,242800.0,14.6161,14.8,14.5702,14.7343,242800.0
2010-03-08 10:00:00,22.45,22.53,22.43,22.45,337300.0,14.7409,14.7934,14.7278,14.7409,337300.0
2010-03-08 10:30:00,22.45,22.48,22.41,22.48,197700.0,14.7409,14.7606,14.7146,14.7606,197700.0
2010-03-08 11:00:00,22.47,22.49,22.42,22.43,158000.0,14.754,14.7671,14.7212,14.7278,158000.0
2010-03-08 11:30:00,22.44,22.48,22.43,22.45,109100.0,14.7343,14.7606,14.7278,14.7409,109100.0
2010-03-08 12:00:00,22.45,22.45,22.39,22.39,119200.0,14.7409,14.7409,14.7015,14.7015,119200.0
2010-03-08 12:30:00,22.4,22.4,22.31,22.35,150000.0,14.7081,14.7081,14.649,14.6752,150000.0
2010-03-08 13:00:00,22.36,22.38,22.35,22.37,123100.0,14.6818,14.6949,14.6752,14.6884,123100.0
2010-03-08 13:30:00,22.37,22.44,22.36,22.42,185400.0,14.6884,14.7343,14.6818,14.7212,185400.0
2010-03-08 14:00:00,22.43,22.45,22.41,22.45,125000.0,14.7278,14.7409,14.7146,14.7409,125000.0
2010-03-08 14:30:00,22.44,22.46,22.41,22.43,193400.0,14.7343,14.7475,14.7146,14.7278,193400.0
2010-03-08 15:00:00,22.44,22.44,22.38,22.43,128100.0,14.7343,14.7343,14.6949,14.7278,128100.0
2010-03-08 15:30:00,22.42,22.45,22.42,22.42,319200.0,14.7212,14.7409,14.7212,14.7212,319200.0
2010-03-09 09:30:00,22.26,22.36,22.24,22.32,201200.0,14.6161,14.6818,14.603,14.6555,201200.0
2010-03-09 10:00:00,22.31,22.39,22.29,22.31,159900.0,14.649,14.7015,14.6358,14.649,159900.0
2010-03-09 10:30:00,22.31,22.42,22.3,22.42,198000.0,14.649,14.7212,14.6424,14.7212,198000.0
2010-03-09 11:00:00,22.42,22.46,22.38,22.39,125200.0,14.7212,14.7475,14.6949,14.7015,125200.0
2010-03-09 11:30:00,22.38,22.51,22.38,22.48,142700.0,14.6949,14.7803,14.6949,14.7606,142700.0
2010-03-09 12:00:00,22.48,22.53,22.44,22.5,108600.0,14.7606,14.7934,14.7343,14.7737,108600.0
2010-03-09 12:30:00,22.51,22.51,22.43,22.48,88700.0,14.7803,14.7803,14.7278,14.7606,88700.0
2010-03-09 13:00:00,22.48,22.56,22.48,22.52,82400.0,14.7606,14.8131,14.7606,14.7868,82400.0
2010-03-09 13:30:00,22.51,22.53,22.48,22.49,97900.0,14.7803,14.7934,14.7606,14.7671,97900.0
2010-03-09 14:00:00,22.49,22.54,22.49,22.53,88600.0,14.7671,14.8,14.7671,14.7934,88600.0
2010-03-09 14:30:00,22.52,22.53,22.46,22.46,169100.0,14.7868,14.7934,14.7475,14.7475,169100.0
2010-03-09 15:00:00,22.46,22.49,22.39,22.4,267500.0,14.7475,14.7671,14.7015,14.7081,267500.0
2010-03-09 15:30:00,22.4,22.52,22.37,22.47,463300.0,14.7081,14.7868,14.6884,14.754,463300.0
2010-03-10 09:30:00,22.58,22.64,22.37,22.63,163900.0,14.8262,14.8656,14.6884,14.8591,163900.0
2010-03-10 10:00:00,22.64,22.75,22.62,22.73,188200.0,14.8656,14.9379,14.8525,14.9247,188200.0
2010-03-10 10:30:00,22.74,22.8,22.73,22.75,148300.0,14.9313,14.9707,14.9247,14.9379,148300.0
2010-03-10 11:00:00,22.75,22.82,22.75,22.81,138400.0,14.9379,14.9838,14.9379,14.9773,138400.0
2010-03-10 11:30:00,22.8,22.82,22.75,22.82,208000.0,14.9707,14.9838,14.9379,14.9838,208000.0
2010-03-10 12:00:00,22.81,22.83,22.64,22.71,190400.0,14.9773,14.9904,14.8656,14.9116,190400.0
2010-03-10 12:30:00,22.7,22.71,22.64,22.68,123300.0,14.905,14.9116,14.8656,14.8919,123300.0
2010-03-10 13:00:00,22.68,22.73,22.61,22.69,126200.0,14.8919,14.9247,14.8459,14.8985,126200.0
2010-03-10 13:30:00,22.69,22.71,22.65,22.67,107500.0,14.8985,14.9116,14.8722,14.8853,107500.0
2010-03-10 14:00:00,22.66,22.8,22.64,22.78,125500.0,14.8788,14.9707,14.8656,14.9576,125500.0
2010-03-10 14:30:00,22.78,22.82,22.7,22.71,120700.0,14.9576,14.9838,14.905,14.9116,120700.0
2010-03-10 15:00:00,22.71,22.75,22.68,22.68,174500.0,14.9116,14.9379,14.8919,14.8919,174500.0
2010-03-10 15:30:00,22.68,22.78,22.62,22.75,299300.0,14.8919,14.9576,14.8525,14.9379,299300.0
2010-03-11 09:30:00,22.9,23.08,22.83,22.89,477900.0,15.0364,15.1545,14.9904,15.0298,477900.0
2010-03-11 10:00:00,22.88,22.97,22.88,22.88,157800.0,15.0232,15.0823,15.0232,15.0232,157800.0
2010-03-11 10:30:00,22.88,23.0,22.88,23.0,195500.0,15.0232,15.102,15.0232,15.102,195500.0
2010-03-11 11:00:00,23.0,23.0,22.89,22.95,274000.0,15.102,15.102,15.0298,15.0692,274000.0
2010-03-11 11:30:00,22.95,22.96,22.85,22.96,142900.0,15.0692,15.0758,15.0035,15.0758,142900.0
2010-03-11 12:00:00,22.95,23.0,22.94,22.99,188400.0,15.0692,15.102,15.0626,15.0955,188400.0
2010-03-11 12:30:00,23.0,23.05,22.98,23.04,126400.0,15.102,15.1349,15.0889,15.1283,126400.0
2010-03-11 13:00:00,23.03,23.1,23.03,23.08,168000.0,15.1217,15.1677,15.1217,15.1545,168000.0
2010-03-11 13:30:00,23.09,23.12,23.06,23.06,116600.0,15.1611,15.1808,15.1414,15.1414,116600.0
2010-03-11 14:00:00,23.05,23.06,23.0,23.04,146400.0,15.1349,15.1414,15.102,15.1283,146400.0
2010-03-11 14:30:00,23.05,23.1,23.01,23.01,194000.0,15.1349,15.1677,15.1086,15.1086,194000.0
2010-03-11 15:00:00,23.02,23.2,23.0,23.19,299100.0,15.1152,15.2333,15.102,15.2268,299100.0
2010-03-11 15:30:00,23.19,23.25,23.13,23.24,483000.0,15.2268,15.2662,15.1874,15.2596,483000.0
2010-03-12 09:30:00,23.43,23.55,23.21,23.23,246900.0,15.3844,15.4632,15.2399,15.253,246900.0
2010-03-12 10:00:00,23.23,23.25,23.08,23.11,490200.0,15.253,15.2662,15.1545,15.1742,490200.0
2010-03-12 10:30:00,23.11,23.15,23.02,23.1,364700.0,15.1742,15.2005,15.1152,15.1677,364700.0
2010-03-12 11:00:00,23.1,23.23,23.07,23.15,169800.0,15.1677,15.253,15.148,15.2005,169800.0
2010-03-12 11:30:00,23.15,23.39,23.14,23.31,415700.0,15.2005,15.3581,15.1939,15.3056,415700.0
2010-03-12 12:00:00,23.31,23.46,23.3,23.4,230800.0,15.3056,15.4041,15.299,15.3647,230800.0
2010-03-12 12:30:00,23.4,23.41,23.3,23.32,184200.0,15.3647,15.3712,15.299,15.3121,184200.0
2010-03-12 13:00:00,23.31,23.39,23.31,23.32,132200.0,15.3056,15.3581,15.3056,15.3121,132200.0
2010-03-12 13:30:00,23.33,23.38,23.28,23.37,275900.0,15.3187,15.3515,15.2859,15.345,275900.0
2010-03-12 14:00:00,23.37,23.37,23.27,23.27,177500.0,15.345,15.345,15.2793,15.2793,177500.0
2010-03-12 14:30:00,23.27,23.31,23.2,23.29,192300.0,15.2793,15.3056,15.2333,15.2924,192300.0
2010-03-12 15:00:00,23.29,23.31,23.25,23.31,509200.0,15.2924,15.3056,15.2662,15.3056,509200.0
2010-03-12 15:30:00,23.31,23.4,23.28,23.38,731000.0,15.3056,15.3647,15.2859,15.3515,731000.0
2010-03-15 09:30:00,23.4,23.61,23.28,23.57,332700.0,15.3647,15.5026,15.2859,15.4763,332700.0
2010-03-15 10:00:00,23.56,23.84,23.54,23.83,470300.0,15.4697,15.6536,15.4566,15.647,470300.0
2010-03-15 10:30:00,23.83,23.93,23.78,23.87,513700.0,15.647,15.7127,15.6142,15.6733,513700.0
2010-03-15 11:00:00,23.87,23.88,23.64,23.69,328400.0,15.6733,15.6798,15.5222,15.5551,328400.0
2010-03-15 11:30:00,23.69,23.7,23.64,23.69,221100.0,15.5551,15.5616,15.5222,15.5551,221100.0
2010-03-15 12:00:00,23.69,23.69,23.59,23.63,136300.0,15.5551,15.5551,15.4894,15.5157,136300.0
2010-03-15 12:30:00,23.63,23.65,23.6,23.61,83100.0,15.5157,15.5288,15.496,15.5026,83100.0
2010-03-15 13:00:00,23.61,23.68,23.59,23.65,286400.0,15.5026,15.5485,15.4894,15.5288,286400.0
2010-03-15 13:30:00,23.65,23.71,23.65,23.68,217600.0,15.5288,15.5682,15.5288,15.5485,217600.0
2010-03-15 14:00:00,23.67,23.72,23.63,23.71,234400.0,15.5419,15.5748,15.5157,15.5682,234400.0
2010-03-15 14:30:00,23.72,23.76,23.67,23.7,235800.0,15.5748,15.601,15.5419,15.5616,235800.0
2010-03-15 15:00:00,23.71,23.8,23.7,23.78,232300.0,15.5682,15.6273,15.5616,15.6142,232300.0
2010-03-15 15:30:00,23.77,23.92,23.75,23.86,734500.0,15.6076,15.7061,15.5945,15.6667,734500.0
2010-03-16 09:30:00,23.9,24.03,23.75,23.81,191500.0,15.693,15.7783,15.5945,15.6339,191500.0
2010-03-16 10:00:00,23.81,23.91,23.79,23.87,230100.0,15.6339,15.6995,15.6207,15.6733,230100.0
2010-03-16 10:30:00,23.87,23.97,23.82,23.95,157200.0,15.6733,15.7389,15.6404,15.7258,157200.0
2010-03-16 11:00:00,23.95,24.09,23.91,24.09,275100.0,15.7258,15.8177,15.6995,15.8177,275100.0
2010-03-16 11:30:00,24.09,24.21,24.09,24.18,362300.0,15.8177,15.8965,15.8177,15.8768,362300.0
2010-03-16 12:00:00,24.18,24.19,24.1,24.15,175800.0,15.8768,15.8834,15.8243,15.8571,175800.0
2010-03-16 12:30:00,24.15,24.16,24.05,24.08,122400.0,15.8571,15.8637,15.7915,15.8112,122400.0
2010-03-16 13:00:00,24.08,24.08,23.97,24.0,126300.0,15.8112,15.8112,15.7389,15.7586,126300.0
2010-03-16 13:30:00,23.99,24.0,23.9,23.94,155400.0,15.7521,15.7586,15.693,15.7192,155400.0
2010-03-16 14:00:00,23.94,24.08,23.89,24.07,198500.0,15.7192,15.8112,15.6864,15.8046,198500.0
2010-03-16 14:30:00,24.07,24.15,24.02,24.13,278000.0,15.8046,15.8571,15.7718,15.844,278000.0
2010-03-16 15:00:00,24.12,24.16,24.06,24.15,407700.0,15.8374,15.8637,15.798,15.8571,407700.0
2010-03-16 15:30:00,24.15,24.23,24.1,24.2,666800.0,15.8571,15.9096,15.8243,15.89,666800.0
2010-03-17 09:30:00,24.88,24.91,24.66,24.68,568300.0,16.3364,16.3561,16.192,16.2051,568300.0
2010-03-17 10:00:00,24.67,24.72,24.58,24.6,215800.0,16.1986,16.2314,16.1395,16.1526,215800.0
2010-03-17 10:30:00,24.6,24.67,24.58,24.6,303600.0,16.1526,16.1986,16.1395,16.1526,303600.0
2010-03-17 11:00:00,24.6,24.78,24.57,24.72,315100.0,16.1526,16.2708,16.1329,16.2314,315100.0
2010-03-17 11:30:00,24.71,24.75,24.64,24.66,388500.0,16.2248,16.2511,16.1789,16.192,388500.0
2010-03-17 12:00:00,24.66,24.74,24.61,24.61,263100.0,16.192,16.2445,16.1592,16.1592,263100.0
2010-03-17 12:30:00,24.61,24.67,24.61,24.66,218900.0,16.1592,16.1986,16.1592,16.192,218900.0
2010-03-17 13:00:00,24.66,24.72,24.65,24.66,187400.0,16.192,16.2314,16.1854,16.192,187400.0
2010-03-17 13:30:00,24.65,24.69,24.56,24.61,493200.0,16.1854,16.2117,16.1263,16.1592,493200.0
2010-03-17 14:00:00,24.61,24.66,24.6,24.64,122200.0,16.1592,16.192,16.1526,16.1789,122200.0
2010-03-17 14:30:00,24.64,24.67,24.32,24.36,594500.0,16.1789,16.1986,15.9687,15.995,594500.0
2010-03-17 15:00:00,24.36,24.49,24.32,24.34,401100.0,15.995,16.0804,15.9687,15.9819,401100.0
2010-03-17 15:30:00,24.33,24.43,24.33,24.42,527700.0,15.9753,16.041,15.9753,16.0344,527700.0
2010-03-18 09:30:00,24.34,24.34,24.19,24.33,180200.0,15.9819,15.9819,15.8834,15.9753,180200.0
2010-03-18 10:00:00,24.33,24.42,24.3,24.3,190400.0,15.9753,16.0344,15.9556,15.9556,190400.0
2010-03-18 10:30:00,24.3,24.35,24.25,24.34,166000.0,15.9556,15.9884,15.9228,15.9819,166000.0
2010-03-18 11:00:00,24.34,24.35,24.3,24.32,139300.0,15.9819,15.9884,15.9556,15.9687,139300.0
2010-03-18 11:30:00,24.32,24.34,24.23,24.26,141100.0,15.9687,15.9819,15.9096,15.9293,141100.0
2010-03-18 12:00:00,24.26,24.33,24.2,24.32,211400.0,15.9293,15.9753,15.89,15.9687,211400.0
2010-03-18 12:30:00,24.31,24.31,24.24,24.3,117200.0,15.9622,15.9622,15.9162,15.9556,117200.0
2010-03-18 13:00:00,24.29,24.35,24.29,24.35,89400.0,15.949,15.9884,15.949,15.9884,89400.0
2010-03-18 13:30:00,24.34,24.35,24.23,24.26,107100.0,15.9819,15.9884,15.9096,15.9293,107100.0
2010-03-18 14:00:00,24.27,24.31,24.26,24.3,178900.0,15.9359,15.9622,15.9293,15.9556,178900.0
2010-03-18 14:30:00,24.3,24.35,24.25,24.3,226000.0,15.9556,15.9884,15.9228,15.9556,226000.0
2010-03-18 15:00:00,24.3,24.36,24.27,24.33,234400.0,15.9556,15.995,15.9359,15.9753,234400.0
2010-03-18 15:30:00,24.34,24.37,24.29,24.31,502900.0,15.9819,16.0016,15.949,15.9622,502900.0
2010-03-19 09:30:00,23.63,24.48,23.63,24.16,873300.0,15.5157,16.0738,15.5157,15.8637,873300.0
2010-03-19 10:00:00,24.16,24.17,23.95,23.96,451800.0,15.8637,15.8703,15.7258,15.7324,451800.0
2010-03-19 10:30:00,23.95,24.06,23.9,23.91,335000.0,15.7258,15.798,15.693,15.6995,335000.0
2010-03-19 11:00:00,23.92,23.94,23.76,23.92,486500.0,15.7061,15.7192,15.601,15.7061,486500.0
2010-03-19 11:30:00,23.92,23.97,23.9,23.93,251400.0,15.7061,15.7389,15.693,15.7127,251400.0
2010-03-19 12:00:00,23.93,23.94,23.88,23.89,236700.0,15.7127,15.7192,15.6798,15.6864,236700.0
2010-03-19 12:30:00,23.89,23.92,23.85,23.91,150600.0,15.6864,15.7061,15.6601,15.6995,150600.0
2010-03-19 13:00:00,23.91,23.95,23.89,23.92,127500.0,15.6995,15.7258,15.6864,15.7061,127500.0
2010-03-19 13:30:00,23.92,23.95,23.88,23.94,218700.0,15.7061,15.7258,15.6798,15.7192,218700.0
2010-03-19 14:00:00,23.94,23.95,23.91,23.94,193300.0,15.7192,15.7258,15.6995,15.7192,193300.0
2010-03-19 14:30:00,23.93,23.94,23.89,23.91,111100.0,15.7127,15.7192,15.6864,15.6995,111100.0
2010-03-19 15:00:00,23.91,23.94,23.88,23.88,187300.0,15.6995,15.7192,15.6798,15.6798,187300.0
2010-03-19 15:30:00,23.89,23.95,23.85,23.92,741800.0,15.6864,15.7258,15.6601,15.7061,741800.0
2010-03-22 09:30:00,23.77,23.78,23.55,23.75,306700.0,15.6076,15.6142,15.4632,15.5945,306700.0
2010-03-22 10:00:00,23.75,23.98,23.74,23.95,299200.0,15.5945,15.7455,15.5879,15.7258,299200.0
2010-03-22 10:30:00,23.95,24.01,23.85,23.9,272500.0,15.7258,15.7652,15.6601,15.693,272500.0
2010-03-22 11:00:00,23.9,23.92,23.79,23.8,178000.0,15.693,15.7061,15.6207,15.6273,178000.0
2010-03-22 11:30:00,23.79,23.8,23.74,23.75,170600.0,15.6207,15.6273,15.5879,15.5945,170600.0
2010-03-22 12:00:00,23.76,23.81,23.73,23.81,169000.0,15.601,15.6339,15.5813,15.6339,169000.0
2010-03-22 12:30:00,23.81,23.87,23.75,23.83,159200.0,15.6339,15.6733,15.5945,15.647,159200.0
2010-03-22 13:00:00,23.83,23.91,23.83,23.84,162300.0,15.647,15.6995,15.647,15.6536,162300.0
2010-03-22 13:30:00,23.84,23.87,23.79,23.79,153700.0,15.6536,15.6733,15.6207,15.6207,153700.0
2010-03-22 14:00:00,23.79,23.79,23.72,23.73,191100.0,15.6207,15.6207,15.5748,15.5813,191100.0
2010-03-22 14:30:00,23.73,23.82,23.73,23.81,226000.0,15.5813,15.6404,15.5813,15.6339,226000.0
2010-03-22 15:00:00,23.8,23.9,23.77,23.85,323600.0,15.6273,15.693,15.6076,15.6601,323600.0
2010-03-22 15:30:00,23.85,23.91,23.84,23.9,362700.0,15.6601,15.6995,15.6536,15.693,362700.0
2010-03-23 09:30:00,23.9,23.91,23.73,23.8,164600.0,15.693,15.6995,15.5813,15.6273,164600.0
2010-03-23 10:00:00,23.81,23.89,23.77,23.86,273500.0,15.6339,15.6864,15.6076,15.6667,273500.0
2010-03-23 10:30:00,23.87,23.92,23.83,23.89,264500.0,15.6733,15.7061,15.647,15.6864,264500.0
2010-03-23 11:00:00,23.88,23.92,23.82,23.87,305700.0,15.6798,15.7061,15.6404,15.6733,305700.0
2010-03-23 11:30:00,23.87,24.05,23.85,23.98,442800.0,15.6733,15.7915,15.6601,15.7455,442800.0
2010-03-23 12:00:00,23.98,24.02,23.93,23.95,179400.0,15.7455,15.7718,15.7127,15.7258,179400.0
2010-03-23 12:30:00,23.96,24.0,23.93,23.95,150100.0,15.7324,15.7586,15.7127,15.7258,150100.0
2010-03-23 13:00:00,23.95,24.03,23.94,24.01,131300.0,15.7258,15.7783,15.7192,15.7652,131300.0
2010-03-23 13:30:00,24.0,24.03,23.95,23.98,126600.0,15.7586,15.7783,15.7258,15.7455,126600.0
2010-03-23 14:00:00,23.98,24.04,23.94,24.03,141000.0,15.7455,15.7849,15.7192,15.7783,141000.0
2010-03-23 14:30:00,24.03,24.05,23.99,24.05,146600.0,15.7783,15.7915,15.7521,15.7915,146600.0
2010-03-23 15:00:00,24.05,24.12,24.03,24.08,438100.0,15.7915,15.8374,15.7783,15.8112,438100.0
2010-03-23 15:30:00,24.08,24.22,24.08,24.21,498800.0,15.8112,15.9031,15.8112,15.8965,498800.0
2010-03-24 09:30:00,24.08,24.26,24.07,24.2,192100.0,15.8112,15.9293,15.8046,15.89,192100.0
2010-03-24 10:00:00,24.2,24.24,24.07,24.14,166100.0,15.89,15.9162,15.8046,15.8506,166100.0
2010-03-24 10:30:00,24.13,24.16,24.07,24.12,153800.0,15.844,15.8637,15.8046,15.8374,153800.0
2010-03-24 11:00:00,24.12,24.17,23.97,24.06,179200.0,15.8374,15.8703,15.7389,15.798,179200.0
2010-03-24 11:30:00,24.07,24.14,24.02,24.14,108800.0,15.8046,15.8506,15.7718,15.8506,108800.0
2010-03-24 12:00:00,24.13,24.22,24.12,24.21,149500.0,15.844,15.9031,15.8374,15.8965,149500.0
2010-03-24 12:30:00,24.22,24.31,24.21,24.3,153300.0,15.9031,15.9622,15.8965,15.9556,153300.0
2010-03-24 13:00:00,24.29,24.3,24.13,24.2,251000.0,15.949,15.9556,15.844,15.89,251000.0
2010-03-24 13:30:00,24.21,24.24,24.09,24.16,180700.0,15.8965,15.9162,15.8177,15.8637,180700.0
2010-03-24 14:00:00,24.16,24.25,24.12,24.2,234800.0,15.8637,15.9228,15.8374,15.89,234800.0
2010-03-24 14:30:00,24.2,24.24,24.15,24.19,230400.0,15.89,15.9162,15.8571,15.8834,230400.0
2010-03-24 15:00:00,24.19,24.23,24.13,24.19,222600.0,15.8834,15.9096,15.844,15.8834,222600.0
2010-03-24 15:30:00,24.2,24.25,24.17,24.19,346900.0,15.89,15.9228,15.8703,15.8834,346900.0
2010-03-25 09:30:00,24.37,24.42,24.17,24.23,161800.0,16.0016,16.0344,15.8703,15.9096,161800.0
2010-03-25 10:00:00,24.24,24.4,24.19,24.35,258900.0,15.9162,16.0213,15.8834,15.9884,258900.0
2010-03-25 10:30:00,24.36,24.41,24.33,24.39,208100.0,15.995,16.0278,15.9753,16.0147,208100.0
2010-03-25 11:00:00,24.4,24.49,24.39,24.47,304300.0,16.0213,16.0804,16.0147,16.0672,304300.0
2010-03-25 11:30:00,24.48,24.62,24.47,24.61,234500.0,16.0738,16.1657,16.0672,16.1592,234500.0
2010-03-25 12:00:00,24.61,24.64,24.56,24.6,157100.0,16.1592,16.1789,16.1263,16.1526,157100.0
2010-03-25 12:30:00,24.6,24.68,24.59,24.59,168400.0,16.1526,16.2051,16.146,16.146,168400.0
2010-03-25 13:00:00,24.59,24.69,24.58,24.65,236800.0,16.146,16.2117,16.1395,16.1854,236800.0
2010-03-25 13:30:00,24.65,24.67,24.52,24.56,305100.0,16.1854,16.1986,16.1001,16.1263,305100.0
2010-03-25 14:00:00,24.56,24.6,24.5,24.51,252500.0,16.1263,16.1526,16.0869,16.0935,252500.0
2010-03-25 14:30:00,24.52,24.53,24.46,24.5,272800.0,16.1001,16.1066,16.0607,16.0869,272800.0
2010-03-25 15:00:00,24.51,24.56,24.45,24.45,342800.0,16.0935,16.1263,16.0541,16.0541,342800.0
2010-03-25 15:30:00,24.46,24.47,24.32,24.39,1132100.0,16.0607,16.0672,15.9687,16.0147,1132100.0
2010-03-26 09:30:00,24.41,24.64,24.41,24.57,321300.0,16.0278,16.1789,16.0278,16.1329,321300.0
2010-03-26 10:00:00,24.57,24.75,24.57,24.74,231000.0,16.1329,16.2511,16.1329,16.2445,231000.0
2010-03-26 10:30:00,24.74,24.77,24.7,24.75,214000.0,16.2445,16.2642,16.2183,16.2511,214000.0
2010-03-26 11:00:00,24.74,24.77,24.7,24.77,193500.0,16.2445,16.2642,16.2183,16.2642,193500.0
2010-03-26 11:30:00,24.77,24.78,24.73,24.76,140200.0,16.2642,16.2708,16.238,16.2577,140200.0
2010-03-26 12:00:00,24.75,24.77,24.62,24.66,271800.0,16.2511,16.2642,16.1657,16.192,271800.0
2010-03-26 12:30:00,24.66,24.69,24.62,24.65,416100.0,16.192,16.2117,16.1657,16.1854,416100.0
2010-03-26 13:00:00,24.65,24.67,24.56,24.62,288200.0,16.1854,16.1986,16.1263,16.1657,288200.0
2010-03-26 13:30:00,24.61,24.65,24.59,24.6,220500.0,16.1592,16.1854,16.146,16.1526,220500.0
2010-03-26 14:00:00,24.6,24.69,24.58,24.69,284600.0,16.1526,16.2117,16.1395,16.2117,284600.0
2010-03-26 14:30:00,24.68,24.69,24.58,24.58,416500.0,16.2051,16.2117,16.1395,16.1395,416500.0
2010-03-26 15:00:00,24.58,24.7,24.58,24.7,268700.0,16.1395,16.2183,16.1395,16.2183,268700.0
2010-03-26 15:30:00,24.7,24.7,24.57,24.66,717500.0,16.2183,16.2183,16.1329,16.192,717500.0
2010-03-29 09:30:00,24.76,24.92,24.75,24.82,263200.0,16.2577,16.3627,16.2511,16.297,263200.0
2010-03-29 10:00:00,24.83,24.92,24.8,24.9,331300.0,16.3036,16.3627,16.2839,16.3496,331300.0
2010-03-29 10:30:00,24.9,24.95,24.84,24.94,268500.0,16.3496,16.3824,16.3102,16.3758,268500.0
2010-03-29 11:00:00,24.94,25.0,24.94,24.96,246900.0,16.3758,16.4152,16.3758,16.389,246900.0
2010-03-29 11:30:00,24.95,24.95,24.85,24.86,136600.0,16.3824,16.3824,16.3167,16.3233,136600.0
2010-03-29 12:00:00,24.87,24.9,24.8,24.85,187100.0,16.3299,16.3496,16.2839,16.3167,187100.0
2010-03-29 12:30:00,24.85,24.88,24.83,24.85,137100.0,16.3167,16.3364,16.3036,16.3167,137100.0
2010-03-29 13:00:00,24.85,24.88,24.8,24.85,170800.0,16.3167,16.3364,16.2839,16.3167,170800.0
2010-03-29 13:30:00,24.85,24.87,24.78,24.79,194500.0,16.3167,16.3299,16.2708,16.2774,194500.0
2010-03-29 14:00:00,24.79,24.85,24.78,24.84,217600.0,16.2774,16.3167,16.2708,16.3102,217600.0
2010-03-29 14:30:00,24.85,24.87,24.8,24.82,199500.0,16.3167,16.3299,16.2839,16.297,199500.0
2010-03-29 15:00:00,24.82,24.95,24.81,24.94,263900.0,16.297,16.3824,16.2905,16.3758,263900.0
2010-03-29 15:30:00,24.93,24.94,24.79,24.87,944600.0,16.3693,16.3758,16.2774,16.3299,944600.0
2010-03-30 09:30:00,24.89,25.0,24.84,24.97,215100.0,16.343,16.4152,16.3102,16.3955,215100.0
2010-03-30 10:00:00,24.97,25.0,24.93,24.98,194500.0,16.3955,16.4152,16.3693,16.4021,194500.0
2010-03-30 10:30:00,24.97,24.99,24.94,24.96,254200.0,16.3955,16.4087,16.3758,16.389,254200.0
2010-03-30 11:00:00,24.96,24.97,24.77,24.8,217500.0,16.389,16.3955,16.2642,16.2839,217500.0
2010-03-30 11:30:00,24.8,24.81,24.72,24.76,110200.0,16.2839,16.2905,16.2314,16.2577,110200.0
2010-03-30 12:00:00,24.76,24.88,24.76,24.88,138700.0,16.2577,16.3364,16.2577,16.3364,138700.0
2010-03-30 12:30:00,24.88,24.88,24.81,24.81,89600.0,16.3364,16.3364,16.2905,16.2905,89600.0
2010-03-30 13:00:00,24.81,24.82,24.73,24.76,104300.0,16.2905,16.297,16.238,16.2577,104300.0
2010-03-30 13:30:00,24.77,24.77,24.69,24.72,111200.0,16.2642,16.2642,16.2117,16.2314,111200.0
2010-03-30 14:00:00,24.72,24.76,24.7,24.74,101300.0,16.2314,16.2577,16.2183,16.2445,101300.0
2010-03-30 14:30:00,24.74,24.81,24.74,24.79,67700.0,16.2445,16.2905,16.2445,16.2774,67700.0
2010-03-30 15:00:00,24.8,24.81,24.74,24.79,121100.0,16.2839,16.2905,16.2445,16.2774,121100.0
2010-03-30 15:30:00,24.79,24.8,24.72,24.75,218800.0,16.2774,16.2839,16.2314,16.2511,218800.0
2010-03-31 09:30:00,24.58,24.94,24.56,24.79,347900.0,16.1395,16.3758,16.1263,16.2774,347900.0
2010-03-31 10:00:00,24.79,24.86,24.79,24.83,211600.0,16.2774,16.3233,16.2774,16.3036,211600.0
2010-03-31 10:30:00,24.83,24.84,24.74,24.75,212200.0,16.3036,16.3102,16.2445,16.2511,212200.0
2010-03-31 11:00:00,24.75,24.82,24.73,24.82,212200.0,16.2511,16.297,16.238,16.297,212200.0
2010-03-31 11:30:00,24.81,24.82,24.77,24.8,192200.0,16.2905,16.297,16.2642,16.2839,192200.0
2010-03-31 12:00:00,24.8,24.81,24.76,24.78,184400.0,16.2839,16.2905,16.2577,16.2708,184400.0
2010-03-31 12:30:00,24.78,24.81,24.74,24.76,157900.0,16.2708,16.2905,16.2445,16.2577,157900.0
2010-03-31 13:00:00,24.76,24.77,24.72,24.76,126000.0,16.2577,16.2642,16.2314,16.2577,126000.0
2010-03-31 13:30:00,24.76,24.77,24.75,24.76,120600.0,16.2577,16.2642,16.2511,16.2577,120600.0
2010-03-31 14:00:00,24.76,24.79,24.75,24.77,213000.0,16.2577,16.2774,16.2511,16.2642,213000.0
2010-03-31 14:30:00,24.78,24.79,24.67,24.71,293500.0,16.2708,16.2774,16.1986,16.2248,293500.0
2010-03-31 15:00:00,24.7,24.78,24.67,24.73,485800.0,16.2183,16.2708,16.1986,16.238,485800.0
2010-03-31 15:30:00,24.73,24.81,24.65,24.76,1170700.0,16.238,16.2905,16.1854,16.2577,1170700.0
2010-04-01 09:30:00,24.97,25.31,24.93,25.15,268300.0,16.3955,16.6188,16.3693,16.5137,268300.0
2010-04-01 10:00:00,25.15,25.2,25.08,25.13,122200.0,16.5137,16.5466,16.4678,16.5006,122200.0
2010-04-01 10:30:00,25.13,25.15,25.1,25.15,134900.0,16.5006,16.5137,16.4809,16.5137,134900.0
2010-04-01 11:00:00,25.15,25.19,25.09,25.18,161200.0,16.5137,16.54,16.4743,16.5334,161200.0
2010-04-01 11:30:00,25.19,25.24,25.18,25.2,73300.0,16.54,16.5728,16.5334,16.5466,73300.0
2010-04-01 12:00:00,25.21,25.21,25.1,25.1,77300.0,16.5531,16.5531,16.4809,16.4809,77300.0
2010-04-01 12:30:00,25.1,25.19,25.1,25.17,74200.0,16.4809,16.54,16.4809,16.5269,74200.0
2010-04-01 13:00:00,25.17,25.18,25.15,25.15,71100.0,16.5269,16.5334,16.5137,16.5137,71100.0
2010-04-01 13:30:00,25.16,25.18,25.04,25.07,112600.0,16.5203,16.5334,16.4415,16.4612,112600.0
2010-04-01 14:00:00,25.06,25.09,25.01,25.05,121000.0,16.4546,16.4743,16.4218,16.4481,121000.0
2010-04-01 14:30:00,25.05,25.08,24.97,25.03,209500.0,16.4481,16.4678,16.3955,16.4349,209500.0
2010-04-01 15:00:00,25.03,25.04,24.99,25.0,97200.0,16.4349,16.4415,16.4087,16.4152,97200.0
2010-04-01 15:30:00,25.0,25.17,24.99,25.16,239500.0,16.4152,16.5269,16.4087,16.5203,239500.0
2010-04-05 09:30:00,25.21,25.45,25.19,25.4,214900.0,16.5531,16.7107,16.54,16.6779,214900.0
2010-04-05 10:00:00,25.41,25.44,25.37,25.39,138400.0,16.6844,16.7041,16.6582,16.6713,138400.0
2010-04-05 10:30:00,25.39,25.44,25.33,25.33,145900.0,16.6713,16.7041,16.6319,16.6319,145900.0
2010-04-05 11:00:00,25.34,25.34,25.25,25.25,115300.0,16.6385,16.6385,16.5794,16.5794,115300.0
2010-04-05 11:30:00,25.26,25.26,25.22,25.23,115600.0,16.586,16.586,16.5597,16.5663,115600.0
2010-04-05 12:00:00,25.24,25.29,25.2,25.29,186600.0,16.5728,16.6057,16.5466,16.6057,186600.0
2010-04-05 12:30:00,25.29,25.31,25.26,25.27,114400.0,16.6057,16.6188,16.586,16.5925,114400.0
2010-04-05 13:00:00,25.27,25.28,25.24,25.25,86100.0,16.5925,16.5991,16.5728,16.5794,86100.0
2010-04-05 13:30:00,25.25,25.26,25.19,25.19,164600.0,16.5794,16.586,16.54,16.54,164600.0
2010-04-05 14:00:00,25.19,25.28,25.19,25.27,176000.0,16.54,16.5991,16.54,16.5925,176000.0
2010-04-05 14:30:00,25.27,25.32,25.24,25.24,166100.0,16.5925,16.6254,16.5728,16.5728,166100.0
2010-04-05 15:00:00,25.25,25.25,25.2,25.21,162100.0,16.5794,16.5794,16.5466,16.5531,162100.0
2010-04-05 15:30:00,25.2,25.34,25.2,25.33,610300.0,16.5466,16.6385,16.5466,16.6319,610300.0
2010-04-06 09:30:00,25.22,25.59,25.13,25.5,283400.0,16.5597,16.8026,16.5006,16.7435,283400.0
2010-04-06 10:00:00,25.5,25.54,25.42,25.44,242100.0,16.7435,16.7698,16.691,16.7041,242100.0
2010-04-06 10:30:00,25.45,25.53,25.44,25.51,260700.0,16.7107,16.7632,16.7041,16.7501,260700.0
2010-04-06 11:00:00,25.51,25.63,25.47,25.6,220900.0,16.7501,16.8289,16.7238,16.8092,220900.0
2010-04-06 11:30:00,25.61,25.69,25.58,25.69,349000.0,16.8158,16.8683,16.7961,16.8683,349000.0
2010-04-06 12:00:00,25.69,25.83,25.67,25.73,367200.0,16.8683,16.9602,16.8552,16.8946,367200.0
2010-04-06 12:30:00,25.73,25.74,25.66,25.74,104400.0,16.8946,16.9011,16.8486,16.9011,104400.0
2010-04-06 13:00:00,25.74,25.84,25.73,25.8,200600.0,16.9011,16.9668,16.8946,16.9405,200600.0
2010-04-06 13:30:00,25.81,25.81,25.69,25.69,178600.0,16.9471,16.9471,16.8683,16.8683,178600.0
2010-04-06 14:00:00,25.69,25.77,25.69,25.73,213900.0,16.8683,16.9208,16.8683,16.8946,213900.0
2010-04-06 14:30:00,25.73,25.73,25.64,25.66,174000.0,16.8946,16.8946,16.8355,16.8486,174000.0
2010-04-06 15:00:00,25.66,25.67,25.56,25.56,215600.0,16.8486,16.8552,16.7829,16.7829,215600.0
2010-04-06 15:30:00,25.57,25.65,25.57,25.6,455800.0,16.7895,16.842,16.7895,16.8092,455800.0
2010-04-07 09:30:00,25.57,25.64,25.47,25.49,154400.0,16.7895,16.8355,16.7238,16.737,154400.0
2010-04-07 10:00:00,25.49,25.62,25.47,25.6,243800.0,16.737,16.8223,16.7238,16.8092,243800.0
2010-04-07 10:30:00,25.61,25.63,25.47,25.5,249600.0,16.8158,16.8289,16.7238,16.7435,249600.0
2010-04-07 11:00:00,25.51,25.58,25.45,25.57,143100.0,16.7501,16.7961,16.7107,16.7895,143100.0
2010-04-07 11:30:00,25.58,25.65,25.55,25.62,96200.0,16.7961,16.842,16.7764,16.8223,96200.0
2010-04-07 12:00:00,25.62,25.65,25.55,25.56,92700.0,16.8223,16.842,16.7764,16.7829,92700.0
2010-04-07 12:30:00,25.56,25.57,25.53,25.57,86900.0,16.7829,16.7895,16.7632,16.7895,86900.0
2010-04-07 13:00:00,25.58,25.6,25.54,25.58,229500.0,16.7961,16.8092,16.7698,16.7961,229500.0
2010-04-07 13:30:00,25.58,25.59,25.51,25.54,95900.0,16.7961,16.8026,16.7501,16.7698,95900.0
2010-04-07 14:00:00,25.55,25.56,25.45,25.46,156900.0,16.7764,16.7829,16.7107,16.7173,156900.0
2010-04-07 14:30:00,25.47,25.47,25.35,25.37,237500.0,16.7238,16.7238,16.6451,16.6582,237500.0
2010-04-07 15:00:00,25.37,25.37,25.13,25.25,357200.0,16.6582,16.6582,16.5006,16.5794,357200.0
2010-04-07 15:30:00,25.25,25.37,25.23,25.36,327700.0,16.5794,16.6582,16.5663,16.6516,327700.0
2010-04-08 09:30:00,25.24,25.36,25.09,25.17,167900.0,16.5728,16.6516,16.4743,16.5269,167900.0
2010-04-08 10:00:00,25.17,25.3,25.15,25.25,156800.0,16.5269,16.6122,16.5137,16.5794,156800.0
2010-04-08 10:30:00,25.25,25.31,25.24,25.25,113900.0,16.5794,16.6188,16.5728,16.5794,113900.0
2010-04-08 11:00:00,25.26,25.31,25.18,25.18,111300.0,16.586,16.6188,16.5334,16.5334,111300.0
2010-04-08 11:30:00,25.17,25.26,25.17,25.23,120500.0,16.5269,16.586,16.5269,16.5663,120500.0
2010-04-08 12:00:00,25.24,25.36,25.23,25.35,115400.0,16.5728,16.6516,16.5663,16.6451,115400.0
2010-04-08 12:30:00,25.35,25.4,25.32,25.33,105300.0,16.6451,16.6779,16.6254,16.6319,105300.0
2010-04-08 13:00:00,25.34,25.45,25.32,25.44,99700.0,16.6385,16.7107,16.6254,16.7041,99700.0
2010-04-08 13:30:00,25.43,25.45,25.38,25.4,159100.0,16.6976,16.7107,16.6648,16.6779,159100.0
2010-04-08 14:00:00,25.41,25.42,25.38,25.41,103400.0,16.6844,16.691,16.6648,16.6844,103400.0
2010-04-08 14:30:00,25.42,25.47,25.37,25.41,133800.0,16.691,16.7238,16.6582,16.6844,133800.0
2010-04-08 15:00:00,25.42,25.44,25.4,25.4,135900.0,16.691,16.7041,16.6779,16.6779,135900.0
2010-04-08 15:30:00,25.41,25.49,25.4,25.44,278000.0,16.6844,16.737,16.6779,16.7041,278000.0
2010-04-09 09:30:00,25.43,25.44,25.31,25.4,516000.0,16.6976,16.7041,16.6188,16.6779,516000.0
2010-04-09 10:00:00,25.4,25.43,25.31,25.34,213400.0,16.6779,16.6976,16.6188,16.6385,213400.0
2010-04-09 10:30:00,25.34,25.43,25.34,25.4,296600.0,16.6385,16.6976,16.6385,16.6779,296600.0
2010-04-09 11:00:00,25.4,25.51,25.38,25.51,119700.0,16.6779,16.7501,16.6648,16.7501,119700.0
2010-04-09 11:30:00,25.51,25.53,25.47,25.5,98100.0,16.7501,16.7632,16.7238,16.7435,98100.0
2010-04-09 12:00:00,25.5,25.51,25.45,25.48,66700.0,16.7435,16.7501,16.7107,16.7304,66700.0
2010-04-09 12:30:00,25.49,25.52,25.48,25.5,119100.0,16.737,16.7567,16.7304,16.7435,119100.0
2010-04-09 13:00:00,25.49,25.5,25.41,25.46,77000.0,16.737,16.7435,16.6844,16.7173,77000.0
2010-04-09 13:30:00,25.45,25.47,25.4,25.42,83100.0,16.7107,16.7238,16.6779,16.691,83100.0
2010-04-09 14:00:00,25.42,25.47,25.39,25.43,188600.0,16.691,16.7238,16.6713,16.6976,188600.0
2010-04-09 14:30:00,25.43,25.48,25.4,25.46,218100.0,16.6976,16.7304,16.6779,16.7173,218100.0
2010-04-09 15:00:00,25.46,25.47,25.41,25.47,50900.0,16.7173,16.7238,16.6844,16.7238,50900.0
2010-04-09 15:30:00,25.46,25.52,25.45,25.52,197400.0,16.7173,16.7567,16.7107,16.7567,197400.0
2010-04-12 09:30:00,25.65,25.72,25.58,25.61,91200.0,16.842,16.888,16.7961,16.8158,91200.0
2010-04-12 10:00:00,25.61,25.67,25.57,25.61,124200.0,16.8158,16.8552,16.7895,16.8158,124200.0
2010-04-12 10:30:00,25.62,25.62,25.52,25.59,114400.0,16.8223,16.8223,16.7567,16.8026,114400.0
2010-04-12 11:00:00,25.6,25.6,25.48,25.5,123900.0,16.8092,16.8092,16.7304,16.7435,123900.0
2010-04-12 11:30:00,25.5,25.54,25.45,25.52,89700.0,16.7435,16.7698,16.7107,16.7567,89700.0
2010-04-12 12:00:00,25.53,25.54,25.47,25.53,155300.0,16.7632,16.7698,16.7238,16.7632,155300.0
2010-04-12 12:30:00,25.53,25.56,25.51,25.55,75500.0,16.7632,16.7829,16.7501,16.7764,75500.0
2010-04-12 13:00:00,25.55,25.59,25.54,25.54,54900.0,16.7764,16.8026,16.7698,16.7698,54900.0
2010-04-12 13:30:00,25.54,25.59,25.54,25.57,91400.0,16.7698,16.8026,16.7698,16.7895,91400.0
2010-04-12 14:00:00,25.57,25.59,25.53,25.59,74200.0,16.7895,16.8026,16.7632,16.8026,74200.0
2010-04-12 14:30:00,25.59,25.59,25.52,25.56,90700.0,16.8026,16.8026,16.7567,16.7829,90700.0
2010-04-12 15:00:00,25.56,25.57,25.49,25.52,161700.0,16.7829,16.7895,16.737,16.7567,161700.0
2010-04-12 15:30:00,25.52,25.57,25.5,25.55,281400.0,16.7567,16.7895,16.7435,16.7764,281400.0
2010-04-13 09:30:00,25.46,25.64,25.38,25.4,140300.0,16.7173,16.8355,16.6648,16.6779,140300.0
2010-04-13 10:00:00,25.41,25.49,25.31,25.32,129900.0,16.6844,16.737,16.6188,16.6254,129900.0
2010-04-13 10:30:00,25.32,25.41,25.28,25.38,153500.0,16.6254,16.6844,16.5991,16.6648,153500.0
2010-04-13 11:00:00,25.39,25.43,25.34,25.42,79300.0,16.6713,16.6976,16.6385,16.691,79300.0
2010-04-13 11:30:00,25.42,25.43,25.39,25.43,74300.0,16.691,16.6976,16.6713,16.6976,74300.0
2010-04-13 12:00:00,25.42,25.5,25.4,25.47,63000.0,16.691,16.7435,16.6779,16.7238,63000.0
2010-04-13 12:30:00,25.47,25.52,25.45,25.51,45200.0,16.7238,16.7567,16.7107,16.7501,45200.0
2010-04-13 13:00:00,25.51,25.54,25.49,25.5,51200.0,16.7501,16.7698,16.737,16.7435,51200.0
2010-04-13 13:30:00,25.49,25.56,25.48,25.51,64400.0,16.737,16.7829,16.7304,16.7501,64400.0
2010-04-13 14:00:00,25.51,25.54,25.47,25.5,61100.0,16.7501,16.7698,16.7238,16.7435,61100.0
2010-04-13 14:30:00,25.5,25.56,25.49,25.53,83300.0,16.7435,16.7829,16.737,16.7632,83300.0
2010-04-13 15:00:00,25.52,25.63,25.51,25.63,109800.0,16.7567,16.8289,16.7501,16.8289,109800.0
2010-04-13 15:30:00,25.63,25.64,25.59,25.6,178300.0,16.8289,16.8355,16.8026,16.8092,178300.0
2010-04-14 09:30:00,25.69,25.86,25.69,25.77,125500.0,16.8683,16.9799,16.8683,16.9208,125500.0
2010-04-14 10:00:00,25.77,25.89,25.75,25.89,116900.0,16.9208,16.9996,16.9077,16.9996,116900.0
2010-04-14 10:30:00,25.89,25.98,25.83,25.97,143800.0,16.9996,17.0587,16.9602,17.0521,143800.0
2010-04-14 11:00:00,25.96,26.05,25.95,26.05,125900.0,17.0456,17.1047,17.039,17.1047,125900.0
2010-04-14 11:30:00,26.05,26.07,26.0,26.02,75900.0,17.1047,17.1178,17.0718,17.085,75900.0
2010-04-14 12:00:00,26.01,26.13,26.01,26.12,69400.0,17.0784,17.1572,17.0784,17.1506,69400.0
2010-04-14 12:30:00,26.12,26.24,26.12,26.23,234700.0,17.1506,17.2294,17.1506,17.2229,234700.0
2010-04-14 13:00:00,26.23,26.28,26.22,26.26,261800.0,17.2229,17.2557,17.2163,17.2426,261800.0
2010-04-14 13:30:00,26.26,26.3,26.25,26.28,267900.0,17.2426,17.2688,17.236,17.2557,267900.0
2010-04-14 14:00:00,26.29,26.32,26.28,26.32,130900.0,17.2623,17.282,17.2557,17.282,130900.0
2010-04-14 14:30:00,26.32,26.34,26.31,26.33,116400.0,17.282,17.2951,17.2754,17.2885,116400.0
2010-04-14 15:00:00,26.33,26.35,26.29,26.32,149800.0,17.2885,17.3017,17.2623,17.282,149800.0
2010-04-14 15:30:00,26.31,26.42,26.3,26.41,545300.0,17.2754,17.3476,17.2688,17.3411,545300.0
2010-04-15 09:30:00,26.0,26.2,25.81,25.82,311000.0,17.0718,17.2032,16.9471,16.9537,311000.0
2010-04-15 10:00:00,25.83,25.85,25.76,25.78,205700.0,16.9602,16.9734,16.9143,16.9274,205700.0
2010-04-15 10:30:00,25.77,25.95,25.76,25.92,209400.0,16.9208,17.039,16.9143,17.0193,209400.0
2010-04-15 11:00:00,25.93,25.93,25.85,25.89,181000.0,17.0259,17.0259,16.9734,16.9996,181000.0
2010-04-15 11:30:00,25.89,25.9,25.8,25.85,198200.0,16.9996,17.0062,16.9405,16.9734,198200.0
2010-04-15 12:00:00,25.86,25.91,25.82,25.88,161600.0,16.9799,17.0128,16.9537,16.9931,161600.0
2010-04-15 12:30:00,25.87,25.89,25.81,25.89,123200.0,16.9865,16.9996,16.9471,16.9996,123200.0
2010-04-15 13:00:00,25.9,26.06,25.89,26.04,124700.0,17.0062,17.1112,16.9996,17.0981,124700.0
2010-04-15 13:30:00,26.04,26.06,26.02,26.05,92900.0,17.0981,17.1112,17.085,17.1047,92900.0
2010-04-15 14:00:00,26.04,26.09,26.03,26.06,107400.0,17.0981,17.1309,17.0915,17.1112,107400.0
2010-04-15 14:30:00,26.05,26.12,26.02,26.11,160300.0,17.1047,17.1506,17.085,17.1441,160300.0
2010-04-15 15:00:00,26.11,26.11,26.0,26.01,233900.0,17.1441,17.1441,17.0718,17.0784,233900.0
2010-04-15 15:30:00,26.0,26.08,25.99,26.08,371300.0,17.0718,17.1244,17.0653,17.1244,371300.0
2010-04-16 09:30:00,25.92,26.01,25.59,25.6,498000.0,17.0193,17.0784,16.8026,16.8092,498000.0
2010-04-16 10:00:00,25.6,25.73,25.59,25.67,226000.0,16.8092,16.8946,16.8026,16.8552,226000.0
2010-04-16 10:30:00,25.67,25.72,25.34,25.44,362100.0,16.8552,16.888,16.6385,16.7041,362100.0
2010-04-16 11:00:00,25.43,25.46,24.96,25.21,420600.0,16.6976,16.7173,16.389,16.5531,420600.0
2010-04-16 11:30:00,25.21,25.34,25.17,25.28,453700.0,16.5531,16.6385,16.5269,16.5991,453700.0
2010-04-16 12:00:00,25.28,25.29,25.13,25.21,256900.0,16.5991,16.6057,16.5006,16.5531,256900.0
2010-04-16 12:30:00,25.21,25.3,25.09,25.27,211000.0,16.5531,16.6122,16.4743,16.5925,211000.0
2010-04-16 13:00:00,25.27,25.34,25.22,25.24,143100.0,16.5925,16.6385,16.5597,16.5728,143100.0
2010-04-16 13:30:00,25.25,25.28,25.21,25.27,102600.0,16.5794,16.5991,16.5531,16.5925,102600.0
2010-04-16 14:00:00,25.27,25.58,25.26,25.57,195500.0,16.5925,16.7961,16.586,16.7895,195500.0
2010-04-16 14:30:00,25.57,25.57,25.33,25.34,145700.0,16.7895,16.7895,16.6319,16.6385,145700.0
2010-04-16 15:00:00,25.33,25.42,25.33,25.41,222200.0,16.6319,16.691,16.6319,16.6844,222200.0
2010-04-16 15:30:00,25.41,25.52,25.29,25.33,638800.0,16.6844,16.7567,16.6057,16.6319,638800.0
2010-04-19 09:30:00,25.1,25.24,24.95,25.11,231600.0,16.4809,16.5728,16.3824,16.4875,231600.0
2010-04-19 10:00:00,25.11,25.27,25.11,25.22,224900.0,16.4875,16.5925,16.4875,16.5597,224900.0
2010-04-19 10:30:00,25.22,25.33,25.19,25.26,136900.0,16.5597,16.6319,16.54,16.586,136900.0
2010-04-19 11:00:00,25.27,25.28,25.18,25.19,155800.0,16.5925,16.5991,16.5334,16.54,155800.0
2010-04-19 11:30:00,25.19,25.22,25.03,25.09,183400.0,16.54,16.5597,16.4349,16.4743,183400.0
2010-04-19 12:00:00,25.1,25.11,24.97,25.01,238700.0,16.4809,16.4875,16.3955,16.4218,238700.0
2010-04-19 12:30:00,25.02,25.16,25.01,25.15,133300.0,16.4284,16.5203,16.4218,16.5137,133300.0
2010-04-19 13:00:00,25.14,25.19,25.11,25.19,148400.0,16.5072,16.54,16.4875,16.54,148400.0
2010-04-19 13:30:00,25.19,25.23,25.05,25.05,167400.0,16.54,16.5663,16.4481,16.4481,167400.0
2010-04-19 14:00:00,25.05,25.28,25.02,25.27,200200.0,16.4481,16.5991,16.4284,16.5925,200200.0
2010-04-19 14:30:00,25.26,25.37,25.24,25.3,331000.0,16.586,16.6582,16.5728,16.6122,331000.0
2010-04-19 15:00:00,25.3,25.42,25.3,25.36,323600.0,16.6122,16.691,16.6122,16.6516,323600.0
2010-04-19 15:30:00,25.36,25.5,25.35,25.5,462500.0,16.6516,16.7435,16.6451,16.7435,462500.0
2010-04-20 09:30:00,25.67,25.89,25.65,25.72,159700.0,16.8552,16.9996,16.842,16.888,159700.0
2010-04-20 10:00:00,25.73,25.82,25.64,25.68,97900.0,16.8946,16.9537,16.8355,16.8617,97900.0
2010-04-20 10:30:00,25.68,25.72,25.64,25.66,114700.0,16.8617,16.888,16.8355,16.8486,114700.0
2010-04-20 11:00:00,25.65,25.76,25.64,25.75,129900.0,16.842,16.9143,16.8355,16.9077,129900.0
2010-04-20 11:30:00,25.75,25.78,25.71,25.75,97600.0,16.9077,16.9274,16.8814,16.9077,97600.0
2010-04-20 12:00:00,25.75,25.84,25.74,25.82,151500.0,16.9077,16.9668,16.9011,16.9537,151500.0
2010-04-20 12:30:00,25.81,25.85,25.81,25.83,92300.0,16.9471,16.9734,16.9471,16.9602,92300.0
2010-04-20 13:00:00,25.84,25.87,25.81,25.83,48300.0,16.9668,16.9865,16.9471,16.9602,48300.0
2010-04-20 13:30:00,25.84,25.84,25.8,25.8,61500.0,16.9668,16.9668,16.9405,16.9405,61500.0
2010-04-20 14:00:00,25.81,25.9,25.8,25.87,170600.0,16.9471,17.0062,16.9405,16.9865,170600.0
2010-04-20 14:30:00,25.86,25.93,25.86,25.93,83900.0,16.9799,17.0259,16.9799,17.0259,83900.0
2010-04-20 15:00:00,25.93,25.94,25.81,25.84,126900.0,17.0259,17.0325,16.9471,16.9668,126900.0
2010-04-20 15:30:00,25.84,25.91,25.82,25.89,430400.0,16.9668,17.0128,16.9537,16.9996,430400.0
2010-04-21 09:30:00,25.95,26.18,25.95,26.01,291000.0,17.039,17.19,17.039,17.0784,291000.0
2010-04-21 10:00:00,26.01,26.03,25.92,25.93,235300.0,17.0784,17.0915,17.0193,17.0259,235300.0
2010-04-21 10:30:00,25.92,25.97,25.85,25.86,208100.0,17.0193,17.0521,16.9734,16.9799,208100.0
2010-04-21 11:00:00,25.86,25.93,25.76,25.83,241500.0,16.9799,17.0259,16.9143,16.9602,241500.0
2010-04-21 11:30:00,25.82,25.83,25.73,25.81,122000.0,16.9537,16.9602,16.8946,16.9471,122000.0
2010-04-21 12:00:00,25.81,25.83,25.76,25.79,140000.0,16.9471,16.9602,16.9143,16.934,140000.0
2010-04-21 12:30:00,25.79,25.86,25.76,25.8,190800.0,16.934,16.9799,16.9143,16.9405,190800.0
2010-04-21 13:00:00,25.8,25.83,25.73,25.73,103300.0,16.9405,16.9602,16.8946,16.8946,103300.0
2010-04-21 13:30:00,25.74,25.74,25.69,25.71,142200.0,16.9011,16.9011,16.8683,16.8814,142200.0
2010-04-21 14:00:00,25.71,25.71,25.39,25.4,275900.0,16.8814,16.8814,16.6713,16.6779,275900.0
2010-04-21 14:30:00,25.4,25.5,25.34,25.5,209300.0,16.6779,16.7435,16.6385,16.7435,209300.0
2010-04-21 15:00:00,25.5,25.58,25.48,25.55,190900.0,16.7435,16.7961,16.7304,16.7764,190900.0
2010-04-21 15:30:00,25.56,25.71,25.55,25.68,297800.0,16.7829,16.8814,16.7764,16.8617,297800.0
2010-04-22 09:30:00,25.38,25.38,25.02,25.02,199700.0,16.7186,16.7186,16.4815,16.4815,199700.0
2010-04-22 10:00:00,25.02,25.18,25.0,25.13,215900.0,16.4815,16.5869,16.4683,16.554,215900.0
2010-04-22 10:30:00,25.13,25.18,24.99,25.02,261100.0,16.554,16.5869,16.4617,16.4815,261100.0
2010-04-22 11:00:00,25.02,25.08,25.01,25.05,99400.0,16.4815,16.521,16.4749,16.5013,99400.0
2010-04-22 11:30:00,25.05,25.06,24.92,25.01,151800.0,16.5013,16.5078,16.4156,16.4749,151800.0
2010-04-22 12:00:00,25.01,25.17,24.99,25.11,167800.0,16.4749,16.5803,16.4617,16.5408,167800.0
2010-04-22 12:30:00,25.11,25.21,25.1,25.2,83200.0,16.5408,16.6067,16.5342,16.6001,83200.0
2010-04-22 13:00:00,25.19,25.37,25.18,25.33,121700.0,16.5935,16.7121,16.5869,16.6857,121700.0
2010-04-22 13:30:00,25.33,25.38,25.27,25.38,99200.0,16.6857,16.7186,16.6462,16.7186,99200.0
2010-04-22 14:00:00,25.38,25.38,25.32,25.38,93700.0,16.7186,16.7186,16.6791,16.7186,93700.0
2010-04-22 14:30:00,25.37,25.38,25.32,25.36,130900.0,16.7121,16.7186,16.6791,16.7055,130900.0
2010-04-22 15:00:00,25.37,25.46,25.36,25.44,262200.0,16.7121,16.7713,16.7055,16.7582,262200.0
2010-04-22 15:30:00,25.44,25.56,25.44,25.52,341700.0,16.7582,16.8372,16.7582,16.8109,341700.0
2010-04-23 09:30:00,25.46,25.65,25.39,25.63,179800.0,16.7713,16.8965,16.7252,16.8833,179800.0
2010-04-23 10:00:00,25.63,25.86,25.63,25.74,188100.0,16.8833,17.0348,16.8833,16.9558,188100.0
2010-04-23 10:30:00,25.74,25.8,25.64,25.75,151900.0,16.9558,16.9953,16.8899,16.9624,151900.0
2010-04-23 11:00:00,25.76,25.82,25.67,25.72,161000.0,16.969,17.0085,16.9097,16.9426,161000.0
2010-04-23 11:30:00,25.71,25.79,25.69,25.78,124500.0,16.936,16.9887,16.9229,16.9821,124500.0
2010-04-23 12:00:00,25.78,25.81,25.75,25.8,100600.0,16.9821,17.0019,16.9624,16.9953,100600.0
2010-04-23 12:30:00,25.81,25.89,25.77,25.89,76400.0,17.0019,17.0546,16.9756,17.0546,76400.0
2010-04-23 13:00:00,25.88,25.93,25.85,25.89,103500.0,17.048,17.0809,17.0282,17.0546,103500.0
2010-04-23 13:30:00,25.9,25.91,25.87,25.89,91400.0,17.0612,17.0678,17.0414,17.0546,91400.0
2010-04-23 14:00:00,25.88,25.9,25.86,25.9,126100.0,17.048,17.0612,17.0348,17.0612,126100.0
2010-04-23 14:30:00,25.89,25.94,25.85,25.88,168100.0,17.0546,17.0875,17.0282,17.048,168100.0
2010-04-23 15:00:00,25.88,25.89,25.85,25.88,137800.0,17.048,17.0546,17.0282,17.048,137800.0
2010-04-23 15:30:00,25.87,25.92,25.82,25.88,333000.0,17.0414,17.0744,17.0085,17.048,333000.0
2010-04-26 09:30:00,25.84,25.9,25.66,25.69,163900.0,17.0217,17.0612,16.9031,16.9229,163900.0
2010-04-26 10:00:00,25.69,25.88,25.69,25.82,130100.0,16.9229,17.048,16.9229,17.0085,130100.0
2010-04-26 10:30:00,25.83,25.99,25.77,25.97,251100.0,17.0151,17.1205,16.9756,17.1073,251100.0
2010-04-26 11:00:00,25.96,26.09,25.95,26.03,173900.0,17.1007,17.1863,17.0941,17.1468,173900.0
2010-04-26 11:30:00,26.03,26.07,25.95,25.96,168900.0,17.1468,17.1732,17.0941,17.1007,168900.0
2010-04-26 12:00:00,25.96,25.98,25.91,25.95,81600.0,17.1007,17.1139,17.0678,17.0941,81600.0
2010-04-26 12:30:00,25.95,26.03,25.94,26.03,54600.0,17.0941,17.1468,17.0875,17.1468,54600.0
2010-04-26 13:00:00,26.04,26.05,25.98,26.02,64000.0,17.1534,17.16,17.1139,17.1402,64000.0
2010-04-26 13:30:00,26.03,26.04,25.94,25.95,94900.0,17.1468,17.1534,17.0875,17.0941,94900.0
2010-04-26 14:00:00,25.95,25.98,25.91,25.95,68100.0,17.0941,17.1139,17.0678,17.0941,68100.0
2010-04-26 14:30:00,25.94,25.96,25.82,25.82,235500.0,17.0875,17.1007,17.0085,17.0085,235500.0
2010-04-26 15:00:00,25.82,25.86,25.67,25.71,148600.0,17.0085,17.0348,16.9097,16.936,148600.0
2010-04-26 15:30:00,25.71,25.77,25.63,25.65,408300.0,16.936,16.9756,16.8833,16.8965,408300.0
2010-04-27 09:30:00,25.41,25.56,25.33,25.36,347600.0,16.7384,16.8372,16.6857,16.7055,347600.0
2010-04-27 10:00:00,25.34,25.44,25.25,25.29,227500.0,16.6923,16.7582,16.633,16.6594,227500.0
2010-04-27 10:30:00,25.3,25.39,25.26,25.3,208900.0,16.6659,16.7252,16.6396,16.6659,208900.0
2010-04-27 11:00:00,25.29,25.3,24.8,24.81,333300.0,16.6594,16.6659,16.3366,16.3432,333300.0
2010-04-27 11:30:00,24.81,24.88,24.69,24.76,322700.0,16.3432,16.3893,16.2641,16.3102,322700.0
2010-04-27 12:00:00,24.75,24.81,24.59,24.64,179400.0,16.3036,16.3432,16.1982,16.2312,179400.0
2010-04-27 12:30:00,24.64,24.86,24.63,24.8,214200.0,16.2312,16.3761,16.2246,16.3366,214200.0
2010-04-27 13:00:00,24.79,24.92,24.73,24.92,319700.0,16.33,16.4156,16.2905,16.4156,319700.0
2010-04-27 13:30:00,24.91,24.94,24.82,24.88,236700.0,16.409,16.4288,16.3498,16.3893,236700.0
2010-04-27 14:00:00,24.88,24.89,24.72,24.72,225800.0,16.3893,16.3959,16.2839,16.2839,225800.0
2010-04-27 14:30:00,24.72,24.74,24.56,24.59,274900.0,16.2839,16.2971,16.1785,16.1982,274900.0
2010-04-27 15:00:00,24.6,24.68,24.54,24.56,283700.0,16.2048,16.2575,16.1653,16.1785,283700.0
2010-04-27 15:30:00,24.55,24.56,24.18,24.28,762500.0,16.1719,16.1785,15.9282,15.994,762500.0
2010-04-28 09:30:00,24.57,24.94,24.52,24.65,284500.0,16.1851,16.4288,16.1521,16.2378,284500.0
2010-04-28 10:00:00,24.65,24.7,24.53,24.59,347600.0,16.2378,16.2707,16.1587,16.1982,347600.0
2010-04-28 10:30:00,24.58,24.62,24.46,24.54,373800.0,16.1917,16.218,16.1126,16.1653,373800.0
2010-04-28 11:00:00,24.55,24.65,24.44,24.54,382000.0,16.1719,16.2378,16.0994,16.1653,382000.0
2010-04-28 11:30:00,24.54,24.56,24.26,24.39,318500.0,16.1653,16.1785,15.9809,16.0665,318500.0
2010-04-28 12:00:00,24.39,24.5,24.25,24.48,227200.0,16.0665,16.139,15.9743,16.1258,227200.0
2010-04-28 12:30:00,24.47,24.53,24.41,24.43,169600.0,16.1192,16.1587,16.0797,16.0928,169600.0
2010-04-28 13:00:00,24.43,24.48,24.35,24.35,212600.0,16.0928,16.1258,16.0401,16.0401,212600.0
2010-04-28 13:30:00,24.35,24.44,24.35,24.44,82800.0,16.0401,16.0994,16.0401,16.0994,82800.0
2010-04-28 14:00:00,24.44,24.5,24.35,24.41,263800.0,16.0994,16.139,16.0401,16.0797,263800.0
2010-04-28 14:30:00,24.41,24.42,24.21,24.27,584100.0,16.0797,16.0863,15.9479,15.9875,584100.0
2010-04-28 15:00:00,24.28,24.37,24.23,24.24,430600.0,15.994,16.0533,15.9611,15.9677,430600.0
2010-04-28 15:30:00,24.25,24.32,24.14,24.28,848600.0,15.9743,16.0204,15.9018,15.994,848600.0
2010-04-29 09:30:00,24.63,24.66,24.41,24.46,241100.0,16.2246,16.2444,16.0797,16.1126,241100.0
2010-04-29 10:00:00,24.47,24.64,24.41,24.63,342500.0,16.1192,16.2312,16.0797,16.2246,342500.0
2010-04-29 10:30:00,24.63,24.66,24.54,24.62,309700.0,16.2246,16.2444,16.1653,16.218,309700.0
2010-04-29 11:00:00,24.61,24.65,24.56,24.62,278400.0,16.2114,16.2378,16.1785,16.218,278400.0
2010-04-29 11:30:00,24.61,24.73,24.61,24.7,321100.0,16.2114,16.2905,16.2114,16.2707,321100.0
2010-04-29 12:00:00,24.71,24.72,24.66,24.67,279500.0,16.2773,16.2839,16.2444,16.2509,279500.0
2010-04-29 12:30:00,24.67,24.77,24.65,24.69,338900.0,16.2509,16.3168,16.2378,16.2641,338900.0
2010-04-29 13:00:00,24.7,24.84,24.7,24.79,196800.0,16.2707,16.3629,16.2707,16.33,196800.0
2010-04-29 13:30:00,24.8,24.9,24.78,24.9,165100.0,16.3366,16.4025,16.3234,16.4025,165100.0
2010-04-29 14:00:00,24.9,24.97,24.85,24.88,229600.0,16.4025,16.4486,16.3695,16.3893,229600.0
2010-04-29 14:30:00,24.88,24.9,24.72,24.73,286700.0,16.3893,16.4025,16.2839,16.2905,286700.0
2010-04-29 15:00:00,24.74,24.81,24.71,24.77,316900.0,16.2971,16.3432,16.2773,16.3168,316900.0
2010-04-29 15:30:00,24.77,24.81,24.68,24.71,614500.0,16.3168,16.3432,16.2575,16.2773,614500.0
2010-04-30 09:30:00,24.88,25.17,24.57,24.97,436000.0,16.3893,16.5803,16.1851,16.4486,436000.0
2010-04-30 10:00:00,24.94,24.97,24.64,24.85,444600.0,16.4288,16.4486,16.2312,16.3695,444600.0
2010-04-30 10:30:00,24.86,25.0,24.81,24.94,233700.0,16.3761,16.4683,16.3432,16.4288,233700.0
2010-04-30 11:00:00,24.99,25.05,24.8,24.82,215200.0,16.4617,16.5013,16.3366,16.3498,215200.0
2010-04-30 11:30:00,24.81,24.89,24.76,24.8,139500.0,16.3432,16.3959,16.3102,16.3366,139500.0
2010-04-30 12:00:00,24.8,24.81,24.58,24.64,168800.0,16.3366,16.3432,16.1917,16.2312,168800.0
2010-04-30 12:30:00,24.64,24.72,24.5,24.57,185100.0,16.2312,16.2839,16.139,16.1851,185100.0
2010-04-30 13:00:00,24.56,24.64,24.55,24.59,172400.0,16.1785,16.2312,16.1719,16.1982,172400.0
2010-04-30 13:30:00,24.6,24.71,24.56,24.58,146500.0,16.2048,16.2773,16.1785,16.1917,146500.0
2010-04-30 14:00:00,24.58,24.66,24.52,24.63,192900.0,16.1917,16.2444,16.1521,16.2246,192900.0
2010-04-30 14:30:00,24.64,24.64,24.36,24.52,341600.0,16.2312,16.2312,16.0467,16.1521,341600.0
2010-04-30 15:00:00,24.52,24.54,24.42,24.52,458500.0,16.1521,16.1653,16.0863,16.1521,458500.0
2010-04-30 15:30:00,24.52,24.56,24.42,24.45,795800.0,16.1521,16.1785,16.0863,16.106,795800.0
2010-05-03 09:30:00,24.7,24.82,24.58,24.66,266800.0,16.2707,16.3498,16.1917,16.2444,266800.0
2010-05-03 10:00:00,24.65,24.7,24.54,24.54,165100.0,16.2378,16.2707,16.1653,16.1653,165100.0
2010-05-03 10:30:00,24.55,24.55,24.21,24.25,208700.0,16.1719,16.1719,15.9479,15.9743,208700.0
2010-05-03 11:00:00,24.24,24.35,24.22,24.28,151000.0,15.9677,16.0401,15.9545,15.994,151000.0
2010-05-03 11:30:00,24.27,24.35,24.2,24.33,188200.0,15.9875,16.0401,15.9413,16.027,188200.0
2010-05-03 12:00:00,24.33,24.37,24.25,24.35,172700.0,16.027,16.0533,15.9743,16.0401,172700.0
2010-05-03 12:30:00,24.37,24.44,24.32,24.43,204500.0,16.0533,16.0994,16.0204,16.0928,204500.0
2010-05-03 13:00:00,24.43,24.47,24.35,24.47,131800.0,16.0928,16.1192,16.0401,16.1192,131800.0
2010-05-03 13:30:00,24.47,24.52,24.33,24.34,219600.0,16.1192,16.1521,16.027,16.0336,219600.0
2010-05-03 14:00:00,24.35,24.44,24.34,24.43,247100.0,16.0401,16.0994,16.0336,16.0928,247100.0
2010-05-03 14:30:00,24.44,24.45,24.38,24.44,269100.0,16.0994,16.106,16.0599,16.0994,269100.0
2010-05-03 15:00:00,24.45,24.45,24.26,24.27,371300.0,16.106,16.106,15.9809,15.9875,371300.0
2010-05-03 15:30:00,24.27,24.39,24.23,24.34,757700.0,15.9875,16.0665,15.9611,16.0336,757700.0
2010-05-04 09:30:00,24.05,24.06,23.69,23.81,263800.0,15.8425,15.8491,15.6054,15.6844,263800.0
2010-05-04 10:00:00,23.82,23.93,23.73,23.75,255000.0,15.691,15.7635,15.6317,15.6449,255000.0
2010-05-04 10:30:00,23.74,23.75,23.46,23.5,408800.0,15.6383,15.6449,15.4539,15.4802,408800.0
2010-05-04 11:00:00,23.5,23.67,23.48,23.54,330500.0,15.4802,15.5922,15.4671,15.5066,330500.0
2010-05-04 11:30:00,23.53,23.76,23.52,23.75,433100.0,15.5,15.6515,15.4934,15.6449,433100.0
2010-05-04 12:00:00,23.75,23.76,23.66,23.73,532300.0,15.6449,15.6515,15.5856,15.6317,532300.0
2010-05-04 12:30:00,23.73,23.79,23.68,23.77,220000.0,15.6317,15.6713,15.5988,15.6581,220000.0
2010-05-04 13:00:00,23.77,23.89,23.72,23.85,389400.0,15.6581,15.7371,15.6251,15.7108,389400.0
2010-05-04 13:30:00,23.85,23.92,23.76,23.79,269600.0,15.7108,15.7569,15.6515,15.6713,269600.0
2010-05-04 14:00:00,23.78,23.81,23.68,23.73,224400.0,15.6647,15.6844,15.5988,15.6317,224400.0
2010-05-04 14:30:00,23.73,23.8,23.53,23.54,365900.0,15.6317,15.6778,15.5,15.5066,365900.0
2010-05-04 15:00:00,23.54,23.59,23.47,23.55,532800.0,15.5066,15.5395,15.4605,15.5132,532800.0
2010-05-04 15:30:00,23.54,23.64,23.44,23.6,969000.0,15.5066,15.5724,15.4407,15.5461,969000.0
2010-05-05 09:30:00,23.1,23.42,22.91,23.39,518100.0,15.2167,15.4275,15.0916,15.4078,518100.0
2010-05-05 10:00:00,23.37,23.75,23.35,23.56,525700.0,15.3946,15.6449,15.3814,15.5198,525700.0
2010-05-05 10:30:00,23.56,23.79,23.52,23.73,583500.0,15.5198,15.6713,15.4934,15.6317,583500.0
2010-05-05 11:00:00,23.73,24.07,23.67,24.01,746700.0,15.6317,15.8557,15.5922,15.8162,746700.0
2010-05-05 11:30:00,24.01,24.24,23.93,24.21,420700.0,15.8162,15.9677,15.7635,15.9479,420700.0
2010-05-05 12:00:00,24.22,24.31,24.12,24.13,218500.0,15.9545,16.0138,15.8886,15.8952,218500.0
2010-05-05 12:30:00,24.13,24.18,23.96,24.0,153600.0,15.8952,15.9282,15.7832,15.8096,153600.0
2010-05-05 13:00:00,24.01,24.02,23.91,23.92,137800.0,15.8162,15.8228,15.7503,15.7569,137800.0
2010-05-05 13:30:00,23.92,24.07,23.86,23.99,203900.0,15.7569,15.8557,15.7174,15.803,203900.0
2010-05-05 14:00:00,23.98,24.0,23.76,23.77,154500.0,15.7964,15.8096,15.6515,15.6581,154500.0
2010-05-05 14:30:00,23.77,23.78,23.49,23.6,289300.0,15.6581,15.6647,15.4736,15.5461,289300.0
2010-05-05 15:00:00,23.6,23.66,23.56,23.62,284400.0,15.5461,15.5856,15.5198,15.5593,284400.0
2010-05-05 15:30:00,23.62,23.63,23.49,23.57,691400.0,15.5593,15.5659,15.4736,15.5263,691400.0
2010-05-06 09:30:00,23.45,23.76,23.4,23.76,221000.0,15.4473,15.6515,15.4144,15.6515,221000.0
2010-05-06 10:00:00,23.77,23.83,23.65,23.66,374600.0,15.6581,15.6976,15.579,15.5856,374600.0
2010-05-06 10:30:00,23.65,23.69,23.33,23.39,209300.0,15.579,15.6054,15.3682,15.4078,209300.0
2010-05-06 11:00:00,23.4,23.41,23.22,23.37,276600.0,15.4144,15.4209,15.2958,15.3946,276600.0
2010-05-06 11:30:00,23.37,23.37,23.09,23.2,213400.0,15.3946,15.3946,15.2101,15.2826,213400.0
2010-05-06 12:00:00,23.2,23.33,23.19,23.27,204900.0,15.2826,15.3682,15.276,15.3287,204900.0
2010-05-06 12:30:00,23.27,23.32,23.17,23.28,132900.0,15.3287,15.3617,15.2628,15.3353,132900.0
2010-05-06 13:00:00,23.27,23.32,23.03,23.13,207600.0,15.3287,15.3617,15.1706,15.2365,207600.0
2010-05-06 13:30:00,23.13,23.14,22.87,22.92,183300.0,15.2365,15.2431,15.0652,15.0982,183300.0
2010-05-06 14:00:00,22.93,22.97,22.51,22.61,495400.0,15.1047,15.1311,14.8281,14.894,495400.0
2010-05-06 14:30:00,22.61,22.61,21.03,22.13,725900.0,14.894,14.894,13.8532,14.5778,725900.0
2010-05-06 15:00:00,22.13,22.68,22.0,22.52,655900.0,14.5778,14.9401,14.4921,14.8347,655900.0
2010-05-06 15:30:00,22.53,22.91,22.42,22.64,1194200.0,14.8413,15.0916,14.7688,14.9137,1194200.0
2010-05-07 09:30:00,22.41,23.01,21.86,22.65,658100.0,14.7622,15.1574,14.3999,14.9203,658100.0
2010-05-07 10:00:00,22.65,22.67,21.92,22.06,691800.0,14.9203,14.9335,14.4394,14.5317,691800.0
2010-05-07 10:30:00,22.06,22.3,22.06,22.22,624700.0,14.5317,14.6897,14.5317,14.637,624700.0
2010-05-07 11:00:00,22.22,22.8,22.16,22.43,516000.0,14.637,15.0191,14.5975,14.7754,516000.0
2010-05-07 11:30:00,22.44,22.65,22.26,22.56,368800.0,14.782,14.9203,14.6634,14.861,368800.0
2010-05-07 12:00:00,22.55,22.8,22.47,22.57,366000.0,14.8544,15.0191,14.8017,14.8676,366000.0
2010-05-07 12:30:00,22.57,22.66,22.45,22.52,436800.0,14.8676,14.9269,14.7886,14.8347,436800.0
2010-05-07 13:00:00,22.51,22.57,22.35,22.48,385200.0,14.8281,14.8676,14.7227,14.8083,385200.0
2010-05-07 13:30:00,22.47,22.76,22.45,22.6,325900.0,14.8017,14.9928,14.7886,14.8874,325900.0
2010-05-07 14:00:00,22.61,22.65,22.48,22.48,476600.0,14.894,14.9203,14.8083,14.8083,476600.0
2010-05-07 14:30:00,22.48,22.66,22.45,22.54,537600.0,14.8083,14.9269,14.7886,14.8478,537600.0
2010-05-07 15:00:00,22.52,22.56,22.34,22.43,663000.0,14.8347,14.861,14.7161,14.7754,663000.0
2010-05-07 15:30:00,22.43,22.52,22.3,22.45,1170900.0,14.7754,14.8347,14.6897,14.7886,1170900.0
2010-05-10 09:30:00,23.69,24.25,23.66,24.0,550800.0,15.6054,15.9743,15.5856,15.8096,550800.0
2010-05-10 10:00:00,24.01,24.14,23.85,23.88,350300.0,15.8162,15.9018,15.7108,15.7305,350300.0
2010-05-10 10:30:00,23.87,24.0,23.81,23.98,338600.0,15.724,15.8096,15.6844,15.7964,338600.0
2010-05-10 11:00:00,23.98,24.1,23.89,24.09,286900.0,15.7964,15.8755,15.7371,15.8689,286900.0
2010-05-10 11:30:00,24.1,24.21,24.02,24.16,247800.0,15.8755,15.9479,15.8228,15.915,247800.0
2010-05-10 12:00:00,24.16,24.17,23.92,23.94,200100.0,15.915,15.9216,15.7569,15.7701,200100.0
2010-05-10 12:30:00,23.94,24.04,23.91,23.98,180400.0,15.7701,15.8359,15.7503,15.7964,180400.0
2010-05-10 13:00:00,23.98,24.0,23.71,23.87,317900.0,15.7964,15.8096,15.6186,15.724,317900.0
2010-05-10 13:30:00,23.87,23.97,23.74,23.87,304600.0,15.724,15.7898,15.6383,15.724,304600.0
2010-05-10 14:00:00,23.87,24.05,23.76,23.98,203700.0,15.724,15.8425,15.6515,15.7964,203700.0
2010-05-10 14:30:00,23.97,24.05,23.91,24.04,188700.0,15.7898,15.8425,15.7503,15.8359,188700.0
2010-05-10 15:00:00,24.04,24.07,23.86,24.06,301100.0,15.8359,15.8557,15.7174,15.8491,301100.0
2010-05-10 15:30:00,24.06,24.32,23.99,24.32,835100.0,15.8491,16.0204,15.803,16.0204,835100.0
2010-05-11 09:30:00,23.93,24.16,23.75,24.11,165000.0,15.7635,15.915,15.6449,15.8821,165000.0
2010-05-11 10:00:00,24.1,24.16,23.96,24.03,244000.0,15.8755,15.915,15.7832,15.8294,244000.0
2010-05-11 10:30:00,24.03,24.07,23.93,23.93,238100.0,15.8294,15.8557,15.7635,15.7635,238100.0
2010-05-11 11:00:00,23.93,24.17,23.92,24.16,163300.0,15.7635,15.9216,15.7569,15.915,163300.0
2010-05-11 11:30:00,24.16,24.27,24.07,24.21,165000.0,15.915,15.9875,15.8557,15.9479,165000.0
2010-05-11 12:00:00,24.21,24.4,24.19,24.33,141100.0,15.9479,16.0731,15.9348,16.027,141100.0
2010-05-11 12:30:00,24.33,24.46,24.28,24.39,148000.0,16.027,16.1126,15.994,16.0665,148000.0
2010-05-11 13:00:00,24.4,24.41,24.31,24.39,91700.0,16.0731,16.0797,16.0138,16.0665,91700.0
2010-05-11 13:30:00,24.39,24.5,24.33,24.36,181200.0,16.0665,16.139,16.027,16.0467,181200.0
2010-05-11 14:00:00,24.35,24.4,24.16,24.21,198300.0,16.0401,16.0731,15.915,15.9479,198300.0
2010-05-11 14:30:00,24.22,24.25,24.09,24.18,262700.0,15.9545,15.9743,15.8689,15.9282,262700.0
2010-05-11 15:00:00,24.17,24.17,23.95,24.05,321100.0,15.9216,15.9216,15.7767,15.8425,321100.0
2010-05-11 15:30:00,24.05,24.17,24.01,24.03,484900.0,15.8425,15.9216,15.8162,15.8294,484900.0
2010-05-12 09:30:00,24.2,24.25,23.95,24.12,137600.0,15.9413,15.9743,15.7767,15.8886,137600.0
2010-05-12 10:00:00,24.12,24.25,24.1,24.15,210100.0,15.8886,15.9743,15.8755,15.9084,210100.0
2010-05-12 10:30:00,24.15,24.22,24.02,24.2,302000.0,15.9084,15.9545,15.8228,15.9413,302000.0
2010-05-12 11:00:00,24.2,24.33,24.11,24.13,211600.0,15.9413,16.027,15.8821,15.8952,211600.0
2010-05-12 11:30:00,24.13,24.19,24.07,24.12,150800.0,15.8952,15.9348,15.8557,15.8886,150800.0
2010-05-12 12:00:00,24.13,24.2,24.1,24.13,127600.0,15.8952,15.9413,15.8755,15.8952,127600.0
2010-05-12 12:30:00,24.12,24.15,24.07,24.1,148700.0,15.8886,15.9084,15.8557,15.8755,148700.0
2010-05-12 13:00:00,24.11,24.25,24.09,24.2,219300.0,15.8821,15.9743,15.8689,15.9413,219300.0
2010-05-12 13:30:00,24.2,24.24,24.12,24.13,440900.0,15.9413,15.9677,15.8886,15.8952,440900.0
2010-05-12 14:00:00,24.13,24.33,24.12,24.31,300400.0,15.8952,16.027,15.8886,16.0138,300400.0
2010-05-12 14:30:00,24.32,24.36,24.22,24.25,434900.0,16.0204,16.0467,15.9545,15.9743,434900.0
2010-05-12 15:00:00,24.26,24.38,24.25,24.31,468700.0,15.9809,16.0599,15.9743,16.0138,468700.0
2010-05-12 15:30:00,24.3,24.33,24.22,24.3,1000400.0,16.0072,16.027,15.9545,16.0072,1000400.0
2010-05-13 09:30:00,24.21,24.24,23.85,24.0,181300.0,15.9479,15.9677,15.7108,15.8096,181300.0
2010-05-13 10:00:00,24.0,24.15,23.99,24.1,421500.0,15.8096,15.9084,15.803,15.8755,421500.0
2010-05-13 10:30:00,24.09,24.17,24.07,24.09,202800.0,15.8689,15.9216,15.8557,15.8689,202800.0
2010-05-13 11:00:00,24.09,24.09,23.99,24.0,153000.0,15.8689,15.8689,15.803,15.8096,153000.0
2010-05-13 11:30:00,24.0,24.01,23.85,23.87,226500.0,15.8096,15.8162,15.7108,15.724,226500.0
2010-05-13 12:00:00,23.87,23.91,23.82,23.89,144000.0,15.724,15.7503,15.691,15.7371,144000.0
2010-05-13 12:30:00,23.89,23.9,23.83,23.85,138500.0,15.7371,15.7437,15.6976,15.7108,138500.0
2010-05-13 13:00:00,23.84,23.9,23.8,23.87,166600.0,15.7042,15.7437,15.6778,15.724,166600.0
2010-05-13 13:30:00,23.87,23.91,23.79,23.81,207900.0,15.724,15.7503,15.6713,15.6844,207900.0
2010-05-13 14:00:00,23.81,23.85,23.75,23.76,208000.0,15.6844,15.7108,15.6449,15.6515,208000.0
2010-05-13 14:30:00,23.75,23.79,23.68,23.71,252900.0,15.6449,15.6713,15.5988,15.6186,252900.0
2010-05-13 15:00:00,23.71,23.77,23.57,23.62,318900.0,15.6186,15.6581,15.5263,15.5593,318900.0
2010-05-13 15:30:00,23.62,23.71,23.53,23.57,775600.0,15.5593,15.6186,15.5,15.5263,775600.0
2010-05-14 09:30:00,23.29,23.38,22.89,23.01,250700.0,15.3419,15.4012,15.0784,15.1574,250700.0
2010-05-14 10:00:00,23.03,23.1,22.81,22.99,270100.0,15.1706,15.2167,15.0257,15.1443,270100.0
2010-05-14 10:30:00,22.99,23.02,22.84,22.97,387900.0,15.1443,15.164,15.0455,15.1311,387900.0
2010-05-14 11:00:00,22.96,22.99,22.8,22.92,609400.0,15.1245,15.1443,15.0191,15.0982,609400.0
2010-05-14 11:30:00,22.93,22.97,22.81,22.85,470700.0,15.1047,15.1311,15.0257,15.052,470700.0
2010-05-14 12:00:00,22.86,22.9,22.7,22.86,175900.0,15.0586,15.085,14.9532,15.0586,175900.0
2010-05-14 12:30:00,22.86,22.98,22.83,22.97,109700.0,15.0586,15.1377,15.0389,15.1311,109700.0
2010-05-14 13:00:00,22.96,22.99,22.75,22.76,218400.0,15.1245,15.1443,14.9862,14.9928,218400.0
2010-05-14 13:30:00,22.76,22.84,22.7,22.79,168800.0,14.9928,15.0455,14.9532,15.0125,168800.0
2010-05-14 14:00:00,22.79,22.83,22.65,22.74,193200.0,15.0125,15.0389,14.9203,14.9796,193200.0
2010-05-14 14:30:00,22.74,22.8,22.58,22.63,466600.0,14.9796,15.0191,14.8742,14.9071,466600.0
2010-05-14 15:00:00,22.62,22.64,22.49,22.55,463800.0,14.9005,14.9137,14.8149,14.8544,463800.0
2010-05-14 15:30:00,22.55,22.76,22.52,22.74,1134500.0,14.8544,14.9928,14.8347,14.9796,1134500.0
2010-05-17 09:30:00,22.73,22.91,22.51,22.58,586300.0,14.973,15.0916,14.8281,14.8742,586300.0
2010-05-17 10:00:00,22.58,22.7,22.52,22.64,644500.0,14.8742,14.9532,14.8347,14.9137,644500.0
2010-05-17 10:30:00,22.65,22.71,22.57,22.6,186200.0,14.9203,14.9598,14.8676,14.8874,186200.0
2010-05-17 11:00:00,22.6,22.64,22.33,22.45,318700.0,14.8874,14.9137,14.7095,14.7886,318700.0
2010-05-17 11:30:00,22.45,22.52,22.3,22.37,266700.0,14.7886,14.8347,14.6897,14.7359,266700.0
2010-05-17 12:00:00,22.36,22.36,22.15,22.33,415300.0,14.7293,14.7293,14.5909,14.7095,415300.0
2010-05-17 12:30:00,22.33,22.45,22.28,22.3,247700.0,14.7095,14.7886,14.6766,14.6897,247700.0
2010-05-17 13:00:00,22.3,22.47,22.26,22.41,191100.0,14.6897,14.8017,14.6634,14.7622,191100.0
2010-05-17 13:30:00,22.41,22.49,22.31,22.42,348000.0,14.7622,14.8149,14.6963,14.7688,348000.0
2010-05-17 14:00:00,22.42,22.5,22.32,22.35,517200.0,14.7688,14.8215,14.7029,14.7227,517200.0
2010-05-17 14:30:00,22.35,22.54,22.32,22.5,791400.0,14.7227,14.8478,14.7029,14.8215,791400.0
2010-05-17 15:00:00,22.5,22.52,22.31,22.39,961500.0,14.8215,14.8347,14.6963,14.749,961500.0
2010-05-17 15:30:00,22.39,22.64,22.38,22.6,1450500.0,14.749,14.9137,14.7424,14.8874,1450500.0
2010-05-18 09:30:00,22.8,22.93,22.66,22.74,440400.0,15.0191,15.1047,14.9269,14.9796,440400.0
2010-05-18 10:00:00,22.74,22.74,22.59,22.62,298800.0,14.9796,14.9796,14.8808,14.9005,298800.0
2010-05-18 10:30:00,22.62,22.7,22.52,22.59,422200.0,14.9005,14.9532,14.8347,14.8808,422200.0
2010-05-18 11:00:00,22.59,22.65,22.56,22.61,347800.0,14.8808,14.9203,14.861,14.894,347800.0
2010-05-18 11:30:00,22.61,22.63,22.35,22.45,223800.0,14.894,14.9071,14.7227,14.7886,223800.0
2010-05-18 12:00:00,22.45,22.6,22.4,22.51,308300.0,14.7886,14.8874,14.7556,14.8281,308300.0
2010-05-18 12:30:00,22.51,22.62,22.49,22.5,267100.0,14.8281,14.9005,14.8149,14.8215,267100.0
2010-05-18 13:00:00,22.48,22.52,22.27,22.4,404000.0,14.8083,14.8347,14.67,14.7556,404000.0
2010-05-18 13:30:00,22.41,22.45,22.22,22.22,402100.0,14.7622,14.7886,14.637,14.637,402100.0
2010-05-18 14:00:00,22.23,22.32,22.19,22.24,337400.0,14.6436,14.7029,14.6173,14.6502,337400.0
2010-05-18 14:30:00,22.23,22.24,22.0,22.04,483000.0,14.6436,14.6502,14.4921,14.5185,483000.0
2010-05-18 15:00:00,22.05,22.19,21.95,22.0,642400.0,14.5251,14.6173,14.4592,14.4921,642400.0
2010-05-18 15:30:00,22.0,22.18,21.98,22.05,1308400.0,14.4921,14.6107,14.479,14.5251,1308400.0
2010-05-19 09:30:00,21.96,22.39,21.9,22.17,274700.0,14.4658,14.749,14.4263,14.6041,274700.0
2010-05-19 10:00:00,22.16,22.16,21.89,21.99,688000.0,14.5975,14.5975,14.4197,14.4855,688000.0
2010-05-19 10:30:00,21.99,22.08,21.9,21.99,392000.0,14.4855,14.5448,14.4263,14.4855,392000.0
2010-05-19 11:00:00,21.98,22.0,21.66,21.74,395400.0,14.479,14.4921,14.2682,14.3209,395400.0
2010-05-19 11:30:00,21.73,21.77,21.54,21.76,340000.0,14.3143,14.3406,14.1891,14.334,340000.0
2010-05-19 12:00:00,21.76,21.92,21.68,21.86,350100.0,14.334,14.4394,14.2813,14.3999,350100.0
2010-05-19 12:30:00,21.86,22.0,21.73,21.99,422300.0,14.3999,14.4921,14.3143,14.4855,422300.0
2010-05-19 13:00:00,21.98,22.17,21.92,22.11,589200.0,14.479,14.6041,14.4394,14.5646,589200.0
2010-05-19 13:30:00,22.1,22.16,22.02,22.08,326900.0,14.558,14.5975,14.5053,14.5448,326900.0
2010-05-19 14:00:00,22.08,22.15,21.92,22.02,556600.0,14.5448,14.5909,14.4394,14.5053,556600.0
2010-05-19 14:30:00,22.01,22.16,21.96,21.98,845200.0,14.4987,14.5975,14.4658,14.479,845200.0
2010-05-19 15:00:00,21.97,22.04,21.83,22.02,836800.0,14.4724,14.5185,14.3801,14.5053,836800.0
2010-05-19 15:30:00,22.02,22.18,22.01,22.07,1202700.0,14.5053,14.6107,14.4987,14.5382,1202700.0
2010-05-20 09:30:00,21.63,21.97,21.51,21.7,868400.0,14.2484,14.4724,14.1693,14.2945,868400.0
2010-05-20 10:00:00,21.71,21.79,21.32,21.48,679800.0,14.3011,14.3538,14.0442,14.1496,679800.0
2010-05-20 10:30:00,21.48,21.69,21.45,21.46,1002800.0,14.1496,14.2879,14.1298,14.1364,1002800.0
2010-05-20 11:00:00,21.45,21.51,21.3,21.51,724300.0,14.1298,14.1693,14.031,14.1693,724300.0
2010-05-20 11:30:00,21.5,21.53,21.25,21.27,421000.0,14.1628,14.1825,13.9981,14.0113,421000.0
2010-05-20 12:00:00,21.27,21.33,21.12,21.15,337000.0,14.0113,14.0508,13.9124,13.9322,337000.0
2010-05-20 12:30:00,21.15,21.22,21.04,21.06,1073400.0,13.9322,13.9783,13.8597,13.8729,1073400.0
2010-05-20 13:00:00,21.06,21.44,21.03,21.38,2172600.0,13.8729,14.1232,13.8532,14.0837,2172600.0
2010-05-20 13:30:00,21.38,21.57,21.32,21.38,610200.0,14.0837,14.2089,14.0442,14.0837,610200.0
2010-05-20 14:00:00,21.37,21.62,21.27,21.52,756900.0,14.0771,14.2418,14.0113,14.1759,756900.0
2010-05-20 14:30:00,21.52,21.83,21.5,21.55,1298700.0,14.1759,14.3801,14.1628,14.1957,1298700.0
2010-05-20 15:00:00,21.56,21.63,21.46,21.53,1254600.0,14.2023,14.2484,14.1364,14.1825,1254600.0
2010-05-20 15:30:00,21.53,21.56,21.43,21.5,3334500.0,14.1825,14.2023,14.1166,14.1628,3334500.0
2010-05-21 09:30:00,21.17,21.87,21.05,21.83,1200700.0,13.9454,14.4065,13.8663,14.3801,1200700.0
2010-05-21 10:00:00,21.82,22.25,21.75,22.08,1137800.0,14.3736,14.6568,14.3274,14.5448,1137800.0
2010-05-21 10:30:00,22.07,22.17,21.97,22.06,560700.0,14.5382,14.6041,14.4724,14.5317,560700.0
2010-05-21 11:00:00,22.06,22.44,22.04,22.36,410000.0,14.5317,14.782,14.5185,14.7293,410000.0
2010-05-21 11:30:00,22.36,22.53,22.27,22.44,238000.0,14.7293,14.8413,14.67,14.782,238000.0
2010-05-21 12:00:00,22.44,22.51,22.32,22.48,265200.0,14.782,14.8281,14.7029,14.8083,265200.0
2010-05-21 12:30:00,22.49,22.52,22.32,22.33,306400.0,14.8149,14.8347,14.7029,14.7095,306400.0
2010-05-21 13:00:00,22.32,22.37,22.21,22.24,350200.0,14.7029,14.7359,14.6305,14.6502,350200.0
2010-05-21 13:30:00,22.24,22.4,22.21,22.4,410300.0,14.6502,14.7556,14.6305,14.7556,410300.0
2010-05-21 14:00:00,22.4,22.43,22.13,22.25,384000.0,14.7556,14.7754,14.5778,14.6568,384000.0
2010-05-21 14:30:00,22.25,22.32,22.05,22.17,454700.0,14.6568,14.7029,14.5251,14.6041,454700.0
2010-05-21 15:00:00,22.17,22.24,21.96,22.09,512000.0,14.6041,14.6502,14.4658,14.5514,512000.0
2010-05-21 15:30:00,22.09,22.48,21.99,22.46,1030400.0,14.5514,14.8083,14.4855,14.7951,1030400.0
2010-05-24 09:30:00,22.33,22.33,22.01,22.13,441400.0,14.7095,14.7095,14.4987,14.5778,441400.0
2010-05-24 10:00:00,22.14,22.3,22.1,22.3,330700.0,14.5843,14.6897,14.558,14.6897,330700.0
2010-05-24 10:30:00,22.31,22.45,22.29,22.35,227700.0,14.6963,14.7886,14.6832,14.7227,227700.0
2010-05-24 11:00:00,22.34,22.41,22.19,22.25,266400.0,14.7161,14.7622,14.6173,14.6568,266400.0
2010-05-24 11:30:00,22.26,22.45,22.24,22.39,143200.0,14.6634,14.7886,14.6502,14.749,143200.0
2010-05-24 12:00:00,22.4,22.47,22.35,22.42,162200.0,14.7556,14.8017,14.7227,14.7688,162200.0
2010-05-24 12:30:00,22.41,22.5,22.35,22.47,144700.0,14.7622,14.8215,14.7227,14.8017,144700.0
2010-05-24 13:00:00,22.48,22.49,22.28,22.35,251800.0,14.8083,14.8149,14.6766,14.7227,251800.0
2010-05-24 13:30:00,22.35,22.37,22.17,22.25,272200.0,14.7227,14.7359,14.6041,14.6568,272200.0
2010-05-24 14:00:00,22.25,22.33,22.23,22.28,245200.0,14.6568,14.7095,14.6436,14.6766,245200.0
2010-05-24 14:30:00,22.27,22.35,22.22,22.24,272800.0,14.67,14.7227,14.637,14.6502,272800.0
2010-05-24 15:00:00,22.24,22.26,22.13,22.23,414100.0,14.6502,14.6634,14.5778,14.6436,414100.0
2010-05-24 15:30:00,22.23,22.3,22.04,22.05,1027200.0,14.6436,14.6897,14.5185,14.5251,1027200.0
2010-05-25 09:30:00,21.39,21.44,20.98,21.35,513900.0,14.0903,14.1232,13.8202,14.064,513900.0
2010-05-25 10:00:00,21.34,21.68,21.34,21.43,531400.0,14.0574,14.2813,14.0574,14.1166,531400.0
2010-05-25 10:30:00,21.43,21.57,21.36,21.46,545300.0,14.1166,14.2089,14.0705,14.1364,545300.0
2010-05-25 11:00:00,21.45,21.6,21.39,21.5,364800.0,14.1298,14.2286,14.0903,14.1628,364800.0
2010-05-25 11:30:00,21.51,21.63,21.43,21.61,475900.0,14.1693,14.2484,14.1166,14.2352,475900.0
2010-05-25 12:00:00,21.6,21.7,21.58,21.65,467200.0,14.2286,14.2945,14.2155,14.2616,467200.0
2010-05-25 12:30:00,21.64,21.72,21.56,21.68,360800.0,14.255,14.3077,14.2023,14.2813,360800.0
2010-05-25 13:00:00,21.67,21.82,21.55,21.78,930200.0,14.2747,14.3736,14.1957,14.3472,930200.0
2010-05-25 13:30:00,21.79,21.85,21.68,21.78,1085400.0,14.3538,14.3933,14.2813,14.3472,1085400.0
2010-05-25 14:00:00,21.78,22.1,21.74,22.03,1093300.0,14.3472,14.558,14.3209,14.5119,1093300.0
2010-05-25 14:30:00,22.02,22.15,21.92,22.0,1061000.0,14.5053,14.5909,14.4394,14.4921,1061000.0
2010-05-25 15:00:00,22.01,22.2,21.94,22.17,1180900.0,14.4987,14.6239,14.4526,14.6041,1180900.0
2010-05-25 15:30:00,22.18,22.31,22.07,22.21,1722000.0,14.6107,14.6963,14.5382,14.6305,1722000.0
2010-05-26 09:30:00,22.44,22.63,22.28,22.62,690300.0,14.782,14.9071,14.6766,14.9005,690300.0
2010-05-26 10:00:00,22.62,22.75,22.6,22.66,302600.0,14.9005,14.9862,14.8874,14.9269,302600.0
2010-05-26 10:30:00,22.67,22.79,22.53,22.57,187300.0,14.9335,15.0125,14.8413,14.8676,187300.0
2010-05-26 11:00:00,22.56,22.72,22.54,22.58,278300.0,14.861,14.9664,14.8478,14.8742,278300.0
2010-05-26 11:30:00,22.57,22.64,22.45,22.59,292800.0,14.8676,14.9137,14.7886,14.8808,292800.0
2010-05-26 12:00:00,22.59,22.74,22.57,22.63,170400.0,14.8808,14.9796,14.8676,14.9071,170400.0
2010-05-26 12:30:00,22.63,22.69,22.55,22.69,177200.0,14.9071,14.9467,14.8544,14.9467,177200.0
2010-05-26 13:00:00,22.7,22.74,22.64,22.64,294900.0,14.9532,14.9796,14.9137,14.9137,294900.0
2010-05-26 13:30:00,22.65,22.81,22.6,22.73,252700.0,14.9203,15.0257,14.8874,14.973,252700.0
2010-05-26 14:00:00,22.73,22.75,22.6,22.65,216500.0,14.973,14.9862,14.8874,14.9203,216500.0
2010-05-26 14:30:00,22.65,22.66,22.48,22.57,760800.0,14.9203,14.9269,14.8083,14.8676,760800.0
2010-05-26 15:00:00,22.57,22.64,22.29,22.36,688300.0,14.8676,14.9137,14.6832,14.7293,688300.0
2010-05-26 15:30:00,22.35,22.59,22.26,22.4,1677700.0,14.7227,14.8808,14.6634,14.7556,1677700.0
2010-05-27 09:30:00,22.89,23.05,22.76,22.79,306500.0,15.0784,15.1838,14.9928,15.0125,306500.0
2010-05-27 10:00:00,22.79,22.99,22.68,22.98,386300.0,15.0125,15.1443,14.9401,15.1377,386300.0
2010-05-27 10:30:00,22.98,23.04,22.9,22.98,310800.0,15.1377,15.1772,15.085,15.1377,310800.0
2010-05-27 11:00:00,22.97,23.08,22.93,23.04,272900.0,15.1311,15.2036,15.1047,15.1772,272900.0
2010-05-27 11:30:00,23.03,23.05,22.93,23.04,251400.0,15.1706,15.1838,15.1047,15.1772,251400.0
2010-05-27 12:00:00,23.03,23.15,22.99,23.1,201000.0,15.1706,15.2497,15.1443,15.2167,201000.0
2010-05-27 12:30:00,23.1,23.14,23.08,23.08,140000.0,15.2167,15.2431,15.2036,15.2036,140000.0
2010-05-27 13:00:00,23.08,23.18,23.02,23.15,184900.0,15.2036,15.2694,15.164,15.2497,184900.0
2010-05-27 13:30:00,23.14,23.19,23.12,23.18,161600.0,15.2431,15.276,15.2299,15.2694,161600.0
2010-05-27 14:00:00,23.18,23.34,23.17,23.3,208500.0,15.2694,15.3748,15.2628,15.3485,208500.0
2010-05-27 14:30:00,23.3,23.38,23.28,23.38,227100.0,15.3485,15.4012,15.3353,15.4012,227100.0
2010-05-27 15:00:00,23.37,23.46,23.29,23.33,348500.0,15.3946,15.4539,15.3419,15.3682,348500.0
2010-05-27 15:30:00,23.32,23.56,23.3,23.56,781000.0,15.3617,15.5198,15.3485,15.5198,781000.0
2010-05-28 09:30:00,23.53,23.53,23.2,23.4,269100.0,15.5,15.5,15.2826,15.4144,269100.0
2010-05-28 10:00:00,23.4,23.44,23.33,23.34,202300.0,15.4144,15.4407,15.3682,15.3748,202300.0
2010-05-28 10:30:00,23.35,23.43,23.33,23.36,303900.0,15.3814,15.4341,15.3682,15.388,303900.0
2010-05-28 11:00:00,23.35,23.77,23.14,23.25,476700.0,15.3814,15.6581,15.2431,15.3155,476700.0
2010-05-28 11:30:00,23.25,23.46,23.24,23.39,176700.0,15.3155,15.4539,15.309,15.4078,176700.0
2010-05-28 12:00:00,23.39,23.58,23.38,23.56,187300.0,15.4078,15.5329,15.4012,15.5198,187300.0
2010-05-28 12:30:00,23.55,23.56,23.16,23.25,601100.0,15.5132,15.5198,15.2563,15.3155,601100.0
2010-05-28 13:00:00,23.26,23.3,23.16,23.19,181500.0,15.3221,15.3485,15.2563,15.276,181500.0
2010-05-28 13:30:00,23.19,23.21,23.12,23.13,239800.0,15.276,15.2892,15.2299,15.2365,239800.0
2010-05-28 14:00:00,23.13,23.17,23.02,23.16,331100.0,15.2365,15.2628,15.164,15.2563,331100.0
2010-05-28 14:30:00,23.16,23.38,23.14,23.22,278500.0,15.2563,15.4012,15.2431,15.2958,278500.0
2010-05-28 15:00:00,23.21,23.45,23.2,23.42,386200.0,15.2892,15.4473,15.2826,15.4275,386200.0
2010-05-28 15:30:00,23.42,23.47,23.08,23.11,1122800.0,15.4275,15.4605,15.2036,15.2233,1122800.0
2010-06-01 09:30:00,22.61,22.95,22.41,22.86,383200.0,14.894,15.1179,14.7622,15.0586,383200.0
2010-06-01 10:00:00,22.86,23.19,22.86,23.15,251600.0,15.0586,15.276,15.0586,15.2497,251600.0
2010-06-01 10:30:00,23.16,23.23,23.07,23.09,250600.0,15.2563,15.3024,15.197,15.2101,250600.0
2010-06-01 11:00:00,23.09,23.11,22.94,23.01,189500.0,15.2101,15.2233,15.1113,15.1574,189500.0
2010-06-01 11:30:00,23.0,23.02,22.79,22.79,214500.0,15.1509,15.164,15.0125,15.0125,214500.0
2010-06-01 12:00:00,22.79,22.95,22.78,22.95,177000.0,15.0125,15.1179,15.0059,15.1179,177000.0
2010-06-01 12:30:00,22.94,22.99,22.89,22.89,141000.0,15.1113,15.1443,15.0784,15.0784,141000.0
2010-06-01 13:00:00,22.89,23.11,22.88,23.09,130400.0,15.0784,15.2233,15.0718,15.2101,130400.0
2010-06-01 13:30:00,23.09,23.15,23.05,23.05,153700.0,15.2101,15.2497,15.1838,15.1838,153700.0
2010-06-01 14:00:00,23.05,23.05,22.91,23.0,303200.0,15.1838,15.1838,15.0916,15.1509,303200.0
2010-06-01 14:30:00,22.99,23.06,22.92,23.0,198700.0,15.1443,15.1904,15.0982,15.1509,198700.0
2010-06-01 15:00:00,23.01,23.05,22.83,22.91,387000.0,15.1574,15.1838,15.0389,15.0916,387000.0
2010-06-01 15:30:00,22.9,22.98,22.58,22.6,926900.0,15.085,15.1377,14.8742,14.8874,926900.0
2010-06-02 09:30:00,22.83,22.94,22.65,22.89,422400.0,15.0389,15.1113,14.9203,15.0784,422400.0
2010-06-02 10:00:00,22.89,23.05,22.89,22.89,192600.0,15.0784,15.1838,15.0784,15.0784,192600.0
2010-06-02 10:30:00,22.9,22.96,22.84,22.95,189900.0,15.085,15.1245,15.0455,15.1179,189900.0
2010-06-02 11:00:00,22.95,22.96,22.86,22.88,253300.0,15.1179,15.1245,15.0586,15.0718,253300.0
2010-06-02 11:30:00,22.88,22.99,22.87,22.97,164100.0,15.0718,15.1443,15.0652,15.1311,164100.0
2010-06-02 12:00:00,22.97,23.02,22.92,22.95,104700.0,15.1311,15.164,15.0982,15.1179,104700.0
2010-06-02 12:30:00,22.95,23.02,22.95,23.0,88700.0,15.1179,15.164,15.1179,15.1509,88700.0
2010-06-02 13:00:00,23.0,23.02,22.9,22.9,170500.0,15.1509,15.164,15.085,15.085,170500.0
2010-06-02 13:30:00,22.9,22.93,22.83,22.85,166100.0,15.085,15.1047,15.0389,15.052,166100.0
2010-06-02 14:00:00,22.85,22.9,22.79,22.85,128500.0,15.052,15.085,15.0125,15.052,128500.0
2010-06-02 14:30:00,22.85,23.11,22.85,23.08,353700.0,15.052,15.2233,15.052,15.2036,353700.0
2010-06-02 15:00:00,23.08,23.2,23.08,23.19,237200.0,15.2036,15.2826,15.2036,15.276,237200.0
2010-06-02 15:30:00,23.19,23.41,23.12,23.4,793200.0,15.276,15.4209,15.2299,15.4144,793200.0
2010-06-03 09:30:00,23.44,23.55,23.25,23.5,178700.0,15.4407,15.5132,15.3155,15.4802,178700.0
2010-06-03 10:00:00,23.49,23.49,23.29,23.33,119200.0,15.4736,15.4736,15.3419,15.3682,119200.0
2010-06-03 10:30:00,23.32,23.48,23.27,23.44,145200.0,15.3617,15.4671,15.3287,15.4407,145200.0
2010-06-03 11:00:00,23.44,23.46,23.31,23.32,288600.0,15.4407,15.4539,15.3551,15.3617,288600.0
2010-06-03 11:30:00,23.33,23.41,23.31,23.32,105800.0,15.3682,15.4209,15.3551,15.3617,105800.0
2010-06-03 12:00:00,23.33,23.35,23.06,23.08,153700.0,15.3682,15.3814,15.1904,15.2036,153700.0
2010-06-03 12:30:00,23.08,23.19,23.06,23.15,123900.0,15.2036,15.276,15.1904,15.2497,123900.0
2010-06-03 13:00:00,23.14,23.19,23.06,23.08,118000.0,15.2431,15.276,15.1904,15.2036,118000.0
2010-06-03 13:30:00,23.09,23.22,23.09,23.16,206600.0,15.2101,15.2958,15.2101,15.2563,206600.0
2010-06-03 14:00:00,23.16,23.3,23.13,23.2,182600.0,15.2563,15.3485,15.2365,15.2826,182600.0
2010-06-03 14:30:00,23.2,23.3,23.19,23.21,200500.0,15.2826,15.3485,15.276,15.2892,200500.0
2010-06-03 15:00:00,23.22,23.27,23.08,23.26,274200.0,15.2958,15.3287,15.2036,15.3221,274200.0
2010-06-03 15:30:00,23.26,23.29,23.16,23.26,682600.0,15.3221,15.3419,15.2563,15.3221,682600.0
2010-06-04 09:30:00,22.63,22.77,22.52,22.58,213500.0,14.9071,14.9994,14.8347,14.8742,213500.0
2010-06-04 10:00:00,22.56,22.68,22.47,22.64,157000.0,14.861,14.9401,14.8017,14.9137,157000.0
2010-06-04 10:30:00,22.63,22.66,22.58,22.61,247800.0,14.9071,14.9269,14.8742,14.894,247800.0
2010-06-04 11:00:00,22.61,22.65,22.45,22.46,200600.0,14.894,14.9203,14.7886,14.7951,200600.0
2010-06-04 11:30:00,22.46,22.57,22.44,22.44,304000.0,14.7951,14.8676,14.782,14.782,304000.0
2010-06-04 12:00:00,22.43,22.5,22.34,22.43,398900.0,14.7754,14.8215,14.7161,14.7754,398900.0
2010-06-04 12:30:00,22.42,22.5,22.33,22.49,396900.0,14.7688,14.8215,14.7095,14.8149,396900.0
2010-06-04 13:00:00,22.49,22.51,22.36,22.38,257800.0,14.8149,14.8281,14.7293,14.7424,257800.0
2010-06-04 13:30:00,22.37,22.44,22.32,22.35,592200.0,14.7359,14.782,14.7029,14.7227,592200.0
2010-06-04 14:00:00,22.36,22.43,22.32,22.36,483600.0,14.7293,14.7754,14.7029,14.7293,483600.0
2010-06-04 14:30:00,22.37,22.4,22.23,22.25,740400.0,14.7359,14.7556,14.6436,14.6568,740400.0
2010-06-04 15:00:00,22.25,22.4,22.25,22.27,1053600.0,14.6568,14.7556,14.6568,14.67,1053600.0
2010-06-04 15:30:00,22.27,22.39,22.18,22.31,1475800.0,14.67,14.749,14.6107,14.6963,1475800.0
2010-06-07 09:30:00,22.33,22.39,22.04,22.21,355200.0,14.7095,14.749,14.5185,14.6305,355200.0
2010-06-07 10:00:00,22.2,22.38,22.15,22.28,339300.0,14.6239,14.7424,14.5909,14.6766,339300.0
2010-06-07 10:30:00,22.28,22.28,22.05,22.08,427800.0,14.6766,14.6766,14.5251,14.5448,427800.0
2010-06-07 11:00:00,22.08,22.23,22.01,22.22,512100.0,14.5448,14.6436,14.4987,14.637,512100.0
2010-06-07 11:30:00,22.21,22.32,22.19,22.31,434600.0,14.6305,14.7029,14.6173,14.6963,434600.0
2010-06-07 12:00:00,22.3,22.37,22.24,22.28,362000.0,14.6897,14.7359,14.6502,14.6766,362000.0
2010-06-07 12:30:00,22.28,22.39,22.27,22.36,182200.0,14.6766,14.749,14.67,14.7293,182200.0
2010-06-07 13:00:00,22.37,22.45,22.31,22.45,232100.0,14.7359,14.7886,14.6963,14.7886,232100.0
2010-06-07 13:30:00,22.45,22.47,22.2,22.23,266400.0,14.7886,14.8017,14.6239,14.6436,266400.0
2010-06-07 14:00:00,22.23,22.28,22.14,22.23,212400.0,14.6436,14.6766,14.5843,14.6436,212400.0
2010-06-07 14:30:00,22.23,22.26,22.03,22.07,571700.0,14.6436,14.6634,14.5119,14.5382,571700.0
2010-06-07 15:00:00,22.07,22.17,21.88,21.88,876800.0,14.5382,14.6041,14.4131,14.4131,876800.0
2010-06-07 15:30:00,21.88,21.92,21.72,21.75,1470200.0,14.4131,14.4394,14.3077,14.3274,1470200.0
2010-06-08 09:30:00,21.81,22.16,21.8,21.91,310900.0,14.367,14.5975,14.3604,14.4328,310900.0
2010-06-08 10:00:00,21.91,22.08,21.87,21.91,259100.0,14.4328,14.5448,14.4065,14.4328,259100.0
2010-06-08 10:30:00,21.91,21.96,21.6,21.78,351000.0,14.4328,14.4658,14.2286,14.3472,351000.0
2010-06-08 11:00:00,21.77,21.87,21.59,21.74,390700.0,14.3406,14.4065,14.222,14.3209,390700.0
2010-06-08 11:30:00,21.73,22.04,21.66,21.98,396200.0,14.3143,14.5185,14.2682,14.479,396200.0
2010-06-08 12:00:00,21.99,22.03,21.82,21.86,232100.0,14.4855,14.5119,14.3736,14.3999,232100.0
2010-06-08 12:30:00,21.85,21.93,21.82,21.92,395900.0,14.3933,14.446,14.3736,14.4394,395900.0
2010-06-08 13:00:00,21.92,21.96,21.76,21.77,183300.0,14.4394,14.4658,14.334,14.3406,183300.0
2010-06-08 13:30:00,21.78,21.79,21.61,21.72,287200.0,14.3472,14.3538,14.2352,14.3077,287200.0
2010-06-08 14:00:00,21.73,21.99,21.7,21.93,301100.0,14.3143,14.4855,14.2945,14.446,301100.0
2010-06-08 14:30:00,21.93,22.1,21.92,21.93,386900.0,14.446,14.558,14.4394,14.446,386900.0
2010-06-08 15:00:00,21.93,22.07,21.84,22.07,497600.0,14.446,14.5382,14.3867,14.5382,497600.0
2010-06-08 15:30:00,22.07,22.36,22.07,22.31,1122300.0,14.5382,14.7293,14.5382,14.6963,1122300.0
2010-06-09 09:30:00,22.49,22.62,22.43,22.51,185200.0,14.8149,14.9005,14.7754,14.8281,185200.0
2010-06-09 10:00:00,22.52,22.6,22.46,22.57,195900.0,14.8347,14.8874,14.7951,14.8676,195900.0
2010-06-09 10:30:00,22.57,22.6,22.41,22.56,435200.0,14.8676,14.8874,14.7622,14.861,435200.0
2010-06-09 11:00:00,22.56,22.75,22.53,22.73,250300.0,14.861,14.9862,14.8413,14.973,250300.0
2010-06-09 11:30:00,22.72,22.76,22.59,22.64,209900.0,14.9664,14.9928,14.8808,14.9137,209900.0
2010-06-09 12:00:00,22.64,22.68,22.59,22.65,155900.0,14.9137,14.9401,14.8808,14.9203,155900.0
2010-06-09 12:30:00,22.64,22.65,22.53,22.54,145300.0,14.9137,14.9203,14.8413,14.8478,145300.0
2010-06-09 13:00:00,22.55,22.61,22.5,22.55,225100.0,14.8544,14.894,14.8215,14.8544,225100.0
2010-06-09 13:30:00,22.55,22.57,22.47,22.51,222600.0,14.8544,14.8676,14.8017,14.8281,222600.0
2010-06-09 14:00:00,22.52,22.58,22.39,22.58,280400.0,14.8347,14.8742,14.749,14.8742,280400.0
2010-06-09 14:30:00,22.58,22.61,22.31,22.31,305800.0,14.8742,14.894,14.6963,14.6963,305800.0
2010-06-09 15:00:00,22.32,22.41,22.15,22.28,347500.0,14.7029,14.7622,14.5909,14.6766,347500.0
2010-06-09 15:30:00,22.29,22.31,22.06,22.15,790200.0,14.6832,14.6963,14.5317,14.5909,790200.0
2010-06-10 09:30:00,22.6,22.86,22.59,22.75,243000.0,14.8874,15.0586,14.8808,14.9862,243000.0
2010-06-10 10:00:00,22.75,22.84,22.61,22.62,135400.0,14.9862,15.0455,14.894,14.9005,135400.0
2010-06-10 10:30:00,22.63,22.67,22.57,22.63,136100.0,14.9071,14.9335,14.8676,14.9071,136100.0
2010-06-10 11:00:00,22.62,22.81,22.62,22.76,136000.0,14.9005,15.0257,14.9005,14.9928,136000.0
2010-06-10 11:30:00,22.75,22.8,22.68,22.74,175200.0,14.9862,15.0191,14.9401,14.9796,175200.0
2010-06-10 12:00:00,22.74,22.75,22.55,22.68,148100.0,14.9796,14.9862,14.8544,14.9401,148100.0
2010-06-10 12:30:00,22.68,22.72,22.49,22.62,177300.0,14.9401,14.9664,14.8149,14.9005,177300.0
2010-06-10 13:00:00,22.61,22.71,22.54,22.7,151700.0,14.894,14.9598,14.8478,14.9532,151700.0
2010-06-10 13:30:00,22.7,22.79,22.7,22.75,137600.0,14.9532,15.0125,14.9532,14.9862,137600.0
2010-06-10 14:00:00,22.73,22.78,22.67,22.77,112800.0,14.973,15.0059,14.9335,14.9994,112800.0
2010-06-10 14:30:00,22.76,22.92,22.76,22.88,175400.0,14.9928,15.0982,14.9928,15.0718,175400.0
2010-06-10 15:00:00,22.89,23.05,22.84,23.0,244100.0,15.0784,15.1838,15.0455,15.1509,244100.0
2010-06-10 15:30:00,23.0,23.1,22.9,23.08,661800.0,15.1509,15.2167,15.085,15.2036,661800.0
2010-06-11 09:30:00,22.74,22.95,22.58,22.95,301500.0,14.9796,15.1179,14.8742,15.1179,301500.0
2010-06-11 10:00:00,22.93,23.07,22.86,23.02,170800.0,15.1047,15.197,15.0586,15.164,170800.0
2010-06-11 10:30:00,23.02,23.07,22.85,22.88,203200.0,15.164,15.197,15.052,15.0718,203200.0
2010-06-11 11:00:00,22.88,22.89,22.76,22.85,173500.0,15.0718,15.0784,14.9928,15.052,173500.0
2010-06-11 11:30:00,22.85,23.0,22.85,22.99,195800.0,15.052,15.1509,15.052,15.1443,195800.0
2010-06-11 12:00:00,23.0,23.03,22.89,22.91,169100.0,15.1509,15.1706,15.0784,15.0916,169100.0
2010-06-11 12:30:00,22.91,22.97,22.87,22.93,101700.0,15.0916,15.1311,15.0652,15.1047,101700.0
2010-06-11 13:00:00,22.94,23.0,22.94,22.97,122900.0,15.1113,15.1509,15.1113,15.1311,122900.0
2010-06-11 13:30:00,22.97,22.98,22.88,22.91,165700.0,15.1311,15.1377,15.0718,15.0916,165700.0
2010-06-11 14:00:00,22.9,22.96,22.89,22.95,265000.0,15.085,15.1245,15.0784,15.1179,265000.0
2010-06-11 14:30:00,22.94,23.08,22.94,23.03,201400.0,15.1113,15.2036,15.1113,15.1706,201400.0
2010-06-11 15:00:00,23.03,23.13,23.0,23.1,378900.0,15.1706,15.2365,15.1509,15.2167,378900.0
2010-06-11 15:30:00,23.09,23.34,23.08,23.28,634100.0,15.2101,15.3748,15.2036,15.3353,634100.0
2010-06-14 09:30:00,23.5,23.6,23.27,23.37,212700.0,15.4802,15.5461,15.3287,15.3946,212700.0
2010-06-14 10:00:00,23.37,23.47,23.34,23.47,141000.0,15.3946,15.4605,15.3748,15.4605,141000.0
2010-06-14 10:30:00,23.47,23.53,23.41,23.53,160000.0,15.4605,15.5,15.4209,15.5,160000.0
2010-06-14 11:00:00,23.53,23.73,23.51,23.66,188400.0,15.5,15.6317,15.4868,15.5856,188400.0
2010-06-14 11:30:00,23.66,23.73,23.65,23.66,219600.0,15.5856,15.6317,15.579,15.5856,219600.0
2010-06-14 12:00:00,23.66,23.72,23.64,23.67,136200.0,15.5856,15.6251,15.5724,15.5922,136200.0
2010-06-14 12:30:00,23.66,23.67,23.48,23.48,118500.0,15.5856,15.5922,15.4671,15.4671,118500.0
2010-06-14 13:00:00,23.49,23.63,23.48,23.6,414700.0,15.4736,15.5659,15.4671,15.5461,414700.0
2010-06-14 13:30:00,23.6,23.65,23.46,23.46,192400.0,15.5461,15.579,15.4539,15.4539,192400.0
2010-06-14 14:00:00,23.45,23.5,23.35,23.43,225100.0,15.4473,15.4802,15.3814,15.4341,225100.0
2010-06-14 14:30:00,23.42,23.54,23.31,23.53,424400.0,15.4275,15.5066,15.3551,15.5,424400.0
2010-06-14 15:00:00,23.53,23.57,23.48,23.53,396000.0,15.5,15.5263,15.4671,15.5,396000.0
2010-06-14 15:30:00,23.53,23.53,23.29,23.37,637700.0,15.5,15.5,15.3419,15.3946,637700.0
2010-06-15 09:30:00,23.48,23.61,23.29,23.36,517400.0,15.4671,15.5527,15.3419,15.388,517400.0
2010-06-15 10:00:00,23.36,23.4,23.23,23.3,239700.0,15.388,15.4144,15.3024,15.3485,239700.0
2010-06-15 10:30:00,23.29,23.36,23.29,23.32,224500.0,15.3419,15.388,15.3419,15.3617,224500.0
2010-06-15 11:00:00,23.31,23.34,23.26,23.29,212900.0,15.3551,15.3748,15.3221,15.3419,212900.0
2010-06-15 11:30:00,23.3,23.37,23.24,23.33,202200.0,15.3485,15.3946,15.309,15.3682,202200.0
2010-06-15 12:00:00,23.34,23.41,23.33,23.35,167500.0,15.3748,15.4209,15.3682,15.3814,167500.0
2010-06-15 12:30:00,23.34,23.4,23.31,23.4,80300.0,15.3748,15.4144,15.3551,15.4144,80300.0
2010-06-15 13:00:00,23.4,23.48,23.33,23.44,135100.0,15.4144,15.4671,15.3682,15.4407,135100.0
2010-06-15 13:30:00,23.43,23.5,23.39,23.5,166300.0,15.4341,15.4802,15.4078,15.4802,166300.0
2010-06-15 14:00:00,23.49,23.62,23.47,23.62,211000.0,15.4736,15.5593,15.4605,15.5593,211000.0
2010-06-15 14:30:00,23.61,23.66,23.61,23.62,154800.0,15.5527,15.5856,15.5527,15.5593,154800.0
2010-06-15 15:00:00,23.62,23.75,23.6,23.74,219000.0,15.5593,15.6449,15.5461,15.6383,219000.0
2010-06-15 15:30:00,23.73,23.85,23.69,23.81,597500.0,15.6317,15.7108,15.6054,15.6844,597500.0
2010-06-16 09:30:00,23.49,23.74,23.49,23.58,190600.0,15.4736,15.6383,15.4736,15.5329,190600.0
2010-06-16 10:00:00,23.59,23.66,23.51,23.52,122700.0,15.5395,15.5856,15.4868,15.4934,122700.0
2010-06-16 10:30:00,23.51,23.51,23.39,23.44,188300.0,15.4868,15.4868,15.4078,15.4407,188300.0
2010-06-16 11:00:00,23.43,23.61,23.42,23.59,110000.0,15.4341,15.5527,15.4275,15.5395,110000.0
2010-06-16 11:30:00,23.59,23.6,23.52,23.56,72000.0,15.5395,15.5461,15.4934,15.5198,72000.0
2010-06-16 12:00:00,23.56,23.66,23.56,23.64,83000.0,15.5198,15.5856,15.5198,15.5724,83000.0
2010-06-16 12:30:00,23.64,23.64,23.51,23.52,69200.0,15.5724,15.5724,15.4868,15.4934,69200.0
2010-06-16 13:00:00,23.52,23.54,23.42,23.44,213600.0,15.4934,15.5066,15.4275,15.4407,213600.0
2010-06-16 13:30:00,23.44,23.44,23.4,23.44,183600.0,15.4407,15.4407,15.4144,15.4407,183600.0
2010-06-16 14:00:00,23.43,23.48,23.4,23.4,202900.0,15.4341,15.4671,15.4144,15.4144,202900.0
2010-06-16 14:30:00,23.4,23.42,23.3,23.37,325100.0,15.4144,15.4275,15.3485,15.3946,325100.0
2010-06-16 15:00:00,23.38,23.43,23.28,23.31,255200.0,15.4012,15.4341,15.3353,15.3551,255200.0
2010-06-16 15:30:00,23.3,23.49,23.27,23.44,657600.0,15.3485,15.4736,15.3287,15.4407,657600.0
2010-06-17 09:30:00,23.43,23.58,23.43,23.5,261300.0,15.4341,15.5329,15.4341,15.4802,261300.0
2010-06-17 10:00:00,23.5,23.5,23.28,23.34,114500.0,15.4802,15.4802,15.3353,15.3748,114500.0
2010-06-17 10:30:00,23.35,23.35,23.17,23.24,99800.0,15.3814,15.3814,15.2628,15.309,99800.0
2010-06-17 11:00:00,23.24,23.32,23.18,23.28,90900.0,15.309,15.3617,15.2694,15.3353,90900.0
2010-06-17 11:30:00,23.28,23.38,23.27,23.29,136500.0,15.3353,15.4012,15.3287,15.3419,136500.0
2010-06-17 12:00:00,23.29,23.32,23.23,23.26,83400.0,15.3419,15.3617,15.3024,15.3221,83400.0
2010-06-17 12:30:00,23.26,23.27,23.17,23.24,94300.0,15.3221,15.3287,15.2628,15.309,94300.0
2010-06-17 13:00:00,23.23,23.27,23.18,23.24,111500.0,15.3024,15.3287,15.2694,15.309,111500.0
2010-06-17 13:30:00,23.25,23.31,23.19,23.29,105800.0,15.3155,15.3551,15.276,15.3419,105800.0
2010-06-17 14:00:00,23.29,23.31,23.23,23.25,206600.0,15.3419,15.3551,15.3024,15.3155,206600.0
2010-06-17 14:30:00,23.25,23.35,23.2,23.26,238700.0,15.3155,15.3814,15.2826,15.3221,238700.0
2010-06-17 15:00:00,23.26,23.27,23.13,23.15,182500.0,15.3221,15.3287,15.2365,15.2497,182500.0
2010-06-17 15:30:00,23.15,23.41,23.15,23.36,495800.0,15.2497,15.4209,15.2497,15.388,495800.0
2010-06-18 09:30:00,23.44,23.58,23.38,23.4,529000.0,15.4407,15.5329,15.4012,15.4144,529000.0
2010-06-18 10:00:00,23.41,23.56,23.41,23.52,93500.0,15.4209,15.5198,15.4209,15.4934,93500.0
2010-06-18 10:30:00,23.53,23.57,23.45,23.46,235300.0,15.5,15.5263,15.4473,15.4539,235300.0
2010-06-18 11:00:00,23.46,23.52,23.42,23.42,72600.0,15.4539,15.4934,15.4275,15.4275,72600.0
2010-06-18 11:30:00,23.42,23.45,23.38,23.41,73400.0,15.4275,15.4473,15.4012,15.4209,73400.0
2010-06-18 12:00:00,23.42,23.52,23.42,23.49,98700.0,15.4275,15.4934,15.4275,15.4736,98700.0
2010-06-18 12:30:00,23.49,23.55,23.45,23.53,81400.0,15.4736,15.5132,15.4473,15.5,81400.0
2010-06-18 13:00:00,23.52,23.56,23.49,23.54,67700.0,15.4934,15.5198,15.4736,15.5066,67700.0
2010-06-18 13:30:00,23.53,23.58,23.47,23.52,78800.0,15.5,15.5329,15.4605,15.4934,78800.0
2010-06-18 14:00:00,23.52,23.55,23.49,23.54,65400.0,15.4934,15.5132,15.4736,15.5066,65400.0
2010-06-18 14:30:00,23.54,23.54,23.49,23.51,65500.0,15.5066,15.5066,15.4736,15.4868,65500.0
2010-06-18 15:00:00,23.51,23.51,23.44,23.46,89500.0,15.4868,15.4868,15.4407,15.4539,89500.0
2010-06-18 15:30:00,23.47,23.58,23.45,23.58,304300.0,15.4605,15.5329,15.4473,15.5329,304300.0
2010-06-21 09:30:00,23.9,24.34,23.85,23.99,117500.0,15.7437,16.0336,15.7108,15.803,117500.0
2010-06-21 10:00:00,23.99,24.04,23.92,23.92,102500.0,15.803,15.8359,15.7569,15.7569,102500.0
2010-06-21 10:30:00,23.91,23.94,23.81,23.84,142600.0,15.7503,15.7701,15.6844,15.7042,142600.0
2010-06-21 11:00:00,23.83,23.88,23.8,23.86,131100.0,15.6976,15.7305,15.6778,15.7174,131100.0
2010-06-21 11:30:00,23.86,23.87,23.77,23.8,105600.0,15.7174,15.724,15.6581,15.6778,105600.0
2010-06-21 12:00:00,23.8,23.83,23.72,23.72,66700.0,15.6778,15.6976,15.6251,15.6251,66700.0
2010-06-21 12:30:00,23.72,23.77,23.69,23.77,78800.0,15.6251,15.6581,15.6054,15.6581,78800.0
2010-06-21 13:00:00,23.77,23.8,23.71,23.77,80200.0,15.6581,15.6778,15.6186,15.6581,80200.0
2010-06-21 13:30:00,23.78,23.79,23.64,23.64,91400.0,15.6647,15.6713,15.5724,15.5724,91400.0
2010-06-21 14:00:00,23.64,23.78,23.64,23.7,112500.0,15.5724,15.6647,15.5724,15.612,112500.0
2010-06-21 14:30:00,23.71,23.72,23.58,23.59,90800.0,15.6186,15.6251,15.5329,15.5395,90800.0
2010-06-21 15:00:00,23.6,23.63,23.32,23.35,239500.0,15.5461,15.5659,15.3617,15.3814,239500.0
2010-06-21 15:30:00,23.36,23.43,23.28,23.43,396700.0,15.388,15.4341,15.3353,15.4341,396700.0
2010-06-22 09:30:00,23.39,23.62,23.39,23.51,92000.0,15.4078,15.5593,15.4078,15.4868,92000.0
2010-06-22 10:00:00,23.51,23.55,23.4,23.48,142600.0,15.4868,15.5132,15.4144,15.4671,142600.0
2010-06-22 10:30:00,23.48,23.51,23.41,23.5,176000.0,15.4671,15.4868,15.4209,15.4802,176000.0
2010-06-22 11:00:00,23.5,23.53,23.44,23.53,193500.0,15.4802,15.5,15.4407,15.5,193500.0
2010-06-22 11:30:00,23.54,23.68,23.52,23.54,150500.0,15.5066,15.5988,15.4934,15.5066,150500.0
2010-06-22 12:00:00,23.55,23.58,23.5,23.54,129900.0,15.5132,15.5329,15.4802,15.5066,129900.0
2010-06-22 12:30:00,23.53,23.57,23.48,23.56,135000.0,15.5,15.5263,15.4671,15.5198,135000.0
2010-06-22 13:00:00,23.56,23.6,23.48,23.49,83400.0,15.5198,15.5461,15.4671,15.4736,83400.0
2010-06-22 13:30:00,23.49,23.51,23.44,23.45,236700.0,15.4736,15.4868,15.4407,15.4473,236700.0
2010-06-22 14:00:00,23.45,23.45,23.3,23.33,112100.0,15.4473,15.4473,15.3485,15.3682,112100.0
2010-06-22 14:30:00,23.32,23.38,23.07,23.13,213000.0,15.3617,15.4012,15.197,15.2365,213000.0
2010-06-22 15:00:00,23.13,23.21,23.05,23.06,183400.0,15.2365,15.2892,15.1838,15.1904,183400.0
2010-06-22 15:30:00,23.05,23.07,22.93,22.97,589900.0,15.1838,15.197,15.1047,15.1311,589900.0
2010-06-23 09:30:00,22.95,23.07,22.84,22.93,86500.0,15.1179,15.197,15.0455,15.1047,86500.0
2010-06-23 10:00:00,22.91,22.92,22.66,22.7,186800.0,15.0916,15.0982,14.9269,14.9532,186800.0
2010-06-23 10:30:00,22.7,22.77,22.66,22.67,244500.0,14.9532,14.9994,14.9269,14.9335,244500.0
2010-06-23 11:00:00,22.66,22.74,22.65,22.73,138900.0,14.9269,14.9796,14.9203,14.973,138900.0
2010-06-23 11:30:00,22.73,22.74,22.59,22.61,131500.0,14.973,14.9796,14.8808,14.894,131500.0
2010-06-23 12:00:00,22.62,22.64,22.56,22.58,132300.0,14.9005,14.9137,14.861,14.8742,132300.0
2010-06-23 12:30:00,22.58,22.66,22.56,22.61,172800.0,14.8742,14.9269,14.861,14.894,172800.0
2010-06-23 13:00:00,22.61,22.67,22.56,22.61,142500.0,14.894,14.9335,14.861,14.894,142500.0
2010-06-23 13:30:00,22.62,22.66,22.58,22.65,126600.0,14.9005,14.9269,14.8742,14.9203,126600.0
2010-06-23 14:00:00,22.65,22.73,22.57,22.7,175600.0,14.9203,14.973,14.8676,14.9532,175600.0
2010-06-23 14:30:00,22.7,22.91,22.65,22.7,342500.0,14.9532,15.0916,14.9203,14.9532,342500.0
2010-06-23 15:00:00,22.7,22.77,22.57,22.74,337200.0,14.9532,14.9994,14.8676,14.9796,337200.0
2010-06-23 15:30:00,22.74,22.82,22.66,22.76,487600.0,14.9796,15.0323,14.9269,14.9928,487600.0
2010-06-24 09:30:00,22.59,22.62,22.31,22.37,286700.0,14.8808,14.9005,14.6963,14.7359,286700.0
2010-06-24 10:00:00,22.37,22.55,22.37,22.54,341700.0,14.7359,14.8544,14.7359,14.8478,341700.0
2010-06-24 10:30:00,22.53,22.61,22.4,22.51,212300.0,14.8413,14.894,14.7556,14.8281,212300.0
2010-06-24 11:00:00,22.5,22.5,22.27,22.28,180900.0,14.8215,14.8215,14.67,14.6766,180900.0
2010-06-24 11:30:00,22.28,22.41,22.26,22.36,140600.0,14.6766,14.7622,14.6634,14.7293,140600.0
2010-06-24 12:00:00,22.35,22.44,22.3,22.3,135800.0,14.7227,14.782,14.6897,14.6897,135800.0
2010-06-24 12:30:00,22.31,22.4,22.24,22.38,101700.0,14.6963,14.7556,14.6502,14.7424,101700.0
2010-06-24 13:00:00,22.38,22.5,22.34,22.43,158600.0,14.7424,14.8215,14.7161,14.7754,158600.0
2010-06-24 13:30:00,22.43,22.72,22.43,22.67,209900.0,14.7754,14.9664,14.7754,14.9335,209900.0
2010-06-24 14:00:00,22.67,22.68,22.55,22.6,161200.0,14.9335,14.9401,14.8544,14.8874,161200.0
2010-06-24 14:30:00,22.6,22.6,22.39,22.43,241600.0,14.8874,14.8874,14.749,14.7754,241600.0
2010-06-24 15:00:00,22.43,22.49,22.27,22.38,312400.0,14.7754,14.8149,14.67,14.7424,312400.0
2010-06-24 15:30:00,22.38,22.44,22.26,22.33,645200.0,14.7424,14.782,14.6634,14.7095,645200.0
2010-06-25 09:30:00,22.52,22.52,22.19,22.29,182300.0,14.8347,14.8347,14.6173,14.6832,182300.0
2010-06-25 10:00:00,22.29,22.41,22.19,22.22,178100.0,14.6832,14.7622,14.6173,14.637,178100.0
2010-06-25 10:30:00,22.22,22.26,22.06,22.06,154300.0,14.637,14.6634,14.5317,14.5317,154300.0
2010-06-25 11:00:00,22.06,22.23,22.06,22.22,159200.0,14.5317,14.6436,14.5317,14.637,159200.0
2010-06-25 11:30:00,22.22,22.41,22.2,22.34,155800.0,14.637,14.7622,14.6239,14.7161,155800.0
2010-06-25 12:00:00,22.34,22.41,22.32,22.39,135200.0,14.7161,14.7622,14.7029,14.749,135200.0
2010-06-25 12:30:00,22.38,22.47,22.35,22.37,95100.0,14.7424,14.8017,14.7227,14.7359,95100.0
2010-06-25 13:00:00,22.37,22.64,22.35,22.64,161300.0,14.7359,14.9137,14.7227,14.9137,161300.0
2010-06-25 13:30:00,22.65,22.71,22.55,22.61,202600.0,14.9203,14.9598,14.8544,14.894,202600.0
2010-06-25 14:00:00,22.61,22.7,22.54,22.7,151200.0,14.894,14.9532,14.8478,14.9532,151200.0
2010-06-25 14:30:00,22.69,22.76,22.61,22.7,140900.0,14.9467,14.9928,14.894,14.9532,140900.0
2010-06-25 15:00:00,22.7,22.72,22.57,22.61,181300.0,14.9532,14.9664,14.8676,14.894,181300.0
2010-06-25 15:30:00,22.62,22.74,22.58,22.72,798200.0,14.9005,14.9796,14.8742,14.9664,798200.0
2010-06-28 09:30:00,22.73,22.93,22.6,22.68,161200.0,14.973,15.1047,14.8874,14.9401,161200.0
2010-06-28 10:00:00,22.69,22.87,22.64,22.83,139800.0,14.9467,15.0652,14.9137,15.0389,139800.0
2010-06-28 10:30:00,22.84,22.91,22.77,22.86,206300.0,15.0455,15.0916,14.9994,15.0586,206300.0
2010-06-28 11:00:00,22.87,22.92,22.76,22.83,146900.0,15.0652,15.0982,14.9928,15.0389,146900.0
2010-06-28 11:30:00,22.83,22.88,22.78,22.78,123000.0,15.0389,15.0718,15.0059,15.0059,123000.0
2010-06-28 12:00:00,22.78,22.82,22.75,22.8,160900.0,15.0059,15.0323,14.9862,15.0191,160900.0
2010-06-28 12:30:00,22.8,22.83,22.73,22.83,136700.0,15.0191,15.0389,14.973,15.0389,136700.0
2010-06-28 13:00:00,22.82,22.82,22.67,22.72,112900.0,15.0323,15.0323,14.9335,14.9664,112900.0
2010-06-28 13:30:00,22.73,22.81,22.69,22.79,150600.0,14.973,15.0257,14.9467,15.0125,150600.0
2010-06-28 14:00:00,22.78,22.87,22.76,22.86,156500.0,15.0059,15.0652,14.9928,15.0586,156500.0
2010-06-28 14:30:00,22.86,22.93,22.81,22.92,158300.0,15.0586,15.1047,15.0257,15.0982,158300.0
2010-06-28 15:00:00,22.93,22.94,22.81,22.84,209300.0,15.1047,15.1113,15.0257,15.0455,209300.0
2010-06-28 15:30:00,22.83,22.95,22.78,22.81,475400.0,15.0389,15.1179,15.0059,15.0257,475400.0
2010-06-29 09:30:00,22.44,22.44,22.08,22.21,275500.0,14.782,14.782,14.5448,14.6305,275500.0
2010-06-29 10:00:00,22.19,22.2,21.97,21.99,286700.0,14.6173,14.6239,14.4724,14.4855,286700.0
2010-06-29 10:30:00,21.99,22.12,21.99,22.09,170500.0,14.4855,14.5712,14.4855,14.5514,170500.0
2010-06-29 11:00:00,22.09,22.15,21.96,21.99,207200.0,14.5514,14.5909,14.4658,14.4855,207200.0
2010-06-29 11:30:00,21.99,22.03,21.95,21.99,210800.0,14.4855,14.5119,14.4592,14.4855,210800.0
2010-06-29 12:00:00,21.99,22.06,21.89,22.01,255000.0,14.4855,14.5317,14.4197,14.4987,255000.0
2010-06-29 12:30:00,22.01,22.01,21.93,21.95,155700.0,14.4987,14.4987,14.446,14.4592,155700.0
2010-06-29 13:00:00,21.94,21.97,21.82,21.88,211600.0,14.4526,14.4724,14.3736,14.4131,211600.0
2010-06-29 13:30:00,21.88,21.91,21.76,21.91,259100.0,14.4131,14.4328,14.334,14.4328,259100.0
2010-06-29 14:00:00,21.91,22.04,21.89,22.0,222500.0,14.4328,14.5185,14.4197,14.4921,222500.0
2010-06-29 14:30:00,21.98,22.01,21.91,21.92,351500.0,14.479,14.4987,14.4328,14.4394,351500.0
2010-06-29 15:00:00,21.92,22.0,21.78,21.8,460500.0,14.4394,14.4921,14.3472,14.3604,460500.0
2010-06-29 15:30:00,21.8,21.97,21.75,21.93,1060000.0,14.3604,14.4724,14.3274,14.446,1060000.0
2010-06-30 09:30:00,21.81,22.14,21.81,21.99,212200.0,14.367,14.5843,14.367,14.4855,212200.0
2010-06-30 10:00:00,21.99,22.03,21.88,21.94,157400.0,14.4855,14.5119,14.4131,14.4526,157400.0
2010-06-30 10:30:00,21.93,22.04,21.93,21.94,207200.0,14.446,14.5185,14.446,14.4526,207200.0
2010-06-30 11:00:00,21.93,22.06,21.91,22.04,213600.0,14.446,14.5317,14.4328,14.5185,213600.0
2010-06-30 11:30:00,22.04,22.16,22.03,22.09,144300.0,14.5185,14.5975,14.5119,14.5514,144300.0
2010-06-30 12:00:00,22.09,22.12,22.05,22.09,128900.0,14.5514,14.5712,14.5251,14.5514,128900.0
2010-06-30 12:30:00,22.1,22.13,22.03,22.09,177100.0,14.558,14.5778,14.5119,14.5514,177100.0
2010-06-30 13:00:00,22.08,22.17,22.04,22.16,176600.0,14.5448,14.6041,14.5185,14.5975,176600.0
2010-06-30 13:30:00,22.15,22.18,22.08,22.15,183400.0,14.5909,14.6107,14.5448,14.5909,183400.0
2010-06-30 14:00:00,22.15,22.21,22.09,22.09,313300.0,14.5909,14.6305,14.5514,14.5514,313300.0
2010-06-30 14:30:00,22.09,22.11,22.01,22.03,211800.0,14.5514,14.5646,14.4987,14.5119,211800.0
2010-06-30 15:00:00,22.03,22.09,21.9,21.91,290400.0,14.5119,14.5514,14.4263,14.4328,290400.0
2010-06-30 15:30:00,21.91,21.92,21.65,21.7,1345400.0,14.4328,14.4394,14.2616,14.2945,1345400.0
2010-07-01 09:30:00,21.77,21.77,21.54,21.61,358800.0,14.3406,14.3406,14.1891,14.2352,358800.0
2010-07-01 10:00:00,21.61,21.61,21.25,21.33,396300.0,14.2352,14.2352,13.9981,14.0508,396300.0
2010-07-01 10:30:00,21.33,21.33,21.05,21.06,289000.0,14.0508,14.0508,13.8663,13.8729,289000.0
2010-07-01 11:00:00,21.05,21.09,20.92,21.08,329900.0,13.8663,13.8927,13.7807,13.8861,329900.0
2010-07-01 11:30:00,21.07,21.23,21.0,21.05,287200.0,13.8795,13.9849,13.8334,13.8663,287200.0
2010-07-01 12:00:00,21.05,21.07,20.97,21.07,189000.0,13.8663,13.8795,13.8136,13.8795,189000.0
2010-07-01 12:30:00,21.06,21.34,21.05,21.23,214500.0,13.8729,14.0574,13.8663,13.9849,214500.0
2010-07-01 13:00:00,21.24,21.31,21.16,21.23,197400.0,13.9915,14.0376,13.9388,13.9849,197400.0
2010-07-01 13:30:00,21.23,21.38,21.23,21.33,255900.0,13.9849,14.0837,13.9849,14.0508,255900.0
2010-07-01 14:00:00,21.33,21.38,21.25,21.33,248700.0,14.0508,14.0837,13.9981,14.0508,248700.0
2010-07-01 14:30:00,21.33,21.41,21.16,21.26,359000.0,14.0508,14.1035,13.9388,14.0047,359000.0
2010-07-01 15:00:00,21.26,21.41,21.24,21.33,423400.0,14.0047,14.1035,13.9915,14.0508,423400.0
2010-07-01 15:30:00,21.33,21.43,21.21,21.36,725500.0,14.0508,14.1166,13.9717,14.0705,725500.0
2010-07-02 09:30:00,21.44,21.59,21.32,21.39,359700.0,14.1232,14.222,14.0442,14.0903,359700.0
2010-07-02 10:00:00,21.38,21.48,21.24,21.39,222600.0,14.0837,14.1496,13.9915,14.0903,222600.0
2010-07-02 10:30:00,21.4,21.4,21.15,21.18,375400.0,14.0969,14.0969,13.9322,13.952,375400.0
2010-07-02 11:00:00,21.18,21.3,21.14,21.19,139500.0,13.952,14.031,13.9256,13.9586,139500.0
2010-07-02 11:30:00,21.18,21.19,21.07,21.12,128500.0,13.952,13.9586,13.8795,13.9124,128500.0
2010-07-02 12:00:00,21.12,21.15,21.06,21.13,234000.0,13.9124,13.9322,13.8729,13.919,234000.0
2010-07-02 12:30:00,21.13,21.16,21.02,21.05,126100.0,13.919,13.9388,13.8466,13.8663,126100.0
2010-07-02 13:00:00,21.05,21.14,20.98,21.06,132100.0,13.8663,13.9256,13.8202,13.8729,132100.0
2010-07-02 13:30:00,21.05,21.24,21.05,21.21,136500.0,13.8663,13.9915,13.8663,13.9717,136500.0
2010-07-02 14:00:00,21.21,21.22,21.14,21.17,90200.0,13.9717,13.9783,13.9256,13.9454,90200.0
2010-07-02 14:30:00,21.17,21.2,21.12,21.2,104800.0,13.9454,13.9651,13.9124,13.9651,104800.0
2010-07-02 15:00:00,21.2,21.29,21.17,21.25,158000.0,13.9651,14.0244,13.9454,13.9981,158000.0
2010-07-02 15:30:00,21.25,21.43,21.23,21.24,584000.0,13.9981,14.1166,13.9849,13.9915,584000.0
2010-07-06 09:30:00,21.53,21.7,21.51,21.66,234100.0,14.1825,14.2945,14.1693,14.2682,234100.0
2010-07-06 10:00:00,21.66,21.81,21.6,21.71,281900.0,14.2682,14.367,14.2286,14.3011,281900.0
2010-07-06 10:30:00,21.7,21.76,21.63,21.63,176400.0,14.2945,14.334,14.2484,14.2484,176400.0
2010-07-06 11:00:00,21.63,21.68,21.47,21.5,155600.0,14.2484,14.2813,14.143,14.1628,155600.0
2010-07-06 11:30:00,21.49,21.55,21.45,21.52,220700.0,14.1562,14.1957,14.1298,14.1759,220700.0
2010-07-06 12:00:00,21.53,21.55,21.39,21.41,222100.0,14.1825,14.1957,14.0903,14.1035,222100.0
2010-07-06 12:30:00,21.4,21.46,21.3,21.33,201800.0,14.0969,14.1364,14.031,14.0508,201800.0
2010-07-06 13:00:00,21.32,21.37,21.23,21.31,189400.0,14.0442,14.0771,13.9849,14.0376,189400.0
2010-07-06 13:30:00,21.3,21.32,21.08,21.11,322100.0,14.031,14.0442,13.8861,13.9059,322100.0
2010-07-06 14:00:00,21.11,21.13,20.99,21.11,398900.0,13.9059,13.919,13.8268,13.9059,398900.0
2010-07-06 14:30:00,21.1,21.22,21.09,21.1,230400.0,13.8993,13.9783,13.8927,13.8993,230400.0
2010-07-06 15:00:00,21.1,21.17,21.03,21.14,504800.0,13.8993,13.9454,13.8532,13.9256,504800.0
2010-07-06 15:30:00,21.14,21.33,21.1,21.31,738200.0,13.9256,14.0508,13.8993,14.0376,738200.0
2010-07-07 09:30:00,21.53,21.53,21.31,21.48,206600.0,14.1825,14.1825,14.0376,14.1496,206600.0
2010-07-07 10:00:00,21.49,21.61,21.44,21.46,451100.0,14.1562,14.2352,14.1232,14.1364,451100.0
2010-07-07 10:30:00,21.46,21.6,21.45,21.6,649500.0,14.1364,14.2286,14.1298,14.2286,649500.0
2010-07-07 11:00:00,21.6,21.63,21.46,21.53,310100.0,14.2286,14.2484,14.1364,14.1825,310100.0
2010-07-07 11:30:00,21.53,21.58,21.43,21.47,239300.0,14.1825,14.2155,14.1166,14.143,239300.0
2010-07-07 12:00:00,21.47,21.56,21.46,21.52,195000.0,14.143,14.2023,14.1364,14.1759,195000.0
2010-07-07 12:30:00,21.53,21.55,21.48,21.51,217800.0,14.1825,14.1957,14.1496,14.1693,217800.0
2010-07-07 13:00:00,21.51,21.66,21.51,21.63,346400.0,14.1693,14.2682,14.1693,14.2484,346400.0
2010-07-07 13:30:00,21.63,21.69,21.58,21.67,231500.0,14.2484,14.2879,14.2155,14.2747,231500.0
2010-07-07 14:00:00,21.67,21.67,21.6,21.6,256500.0,14.2747,14.2747,14.2286,14.2286,256500.0
2010-07-07 14:30:00,21.6,21.64,21.58,21.64,243100.0,14.2286,14.255,14.2155,14.255,243100.0
2010-07-07 15:00:00,21.64,21.81,21.62,21.79,334100.0,14.255,14.367,14.2418,14.3538,334100.0
2010-07-07 15:30:00,21.79,21.99,21.76,21.95,871100.0,14.3538,14.4855,14.334,14.4592,871100.0
2010-07-08 09:30:00,22.2,22.28,22.12,22.24,216400.0,14.6239,14.6766,14.5712,14.6502,216400.0
2010-07-08 10:00:00,22.25,22.31,22.21,22.23,241300.0,14.6568,14.6963,14.6305,14.6436,241300.0
2010-07-08 10:30:00,22.23,22.23,21.96,21.98,355300.0,14.6436,14.6436,14.4658,14.479,355300.0
2010-07-08 11:00:00,21.98,22.21,21.92,22.13,277300.0,14.479,14.6305,14.4394,14.5778,277300.0
2010-07-08 11:30:00,22.14,22.25,22.1,22.14,121500.0,14.5843,14.6568,14.558,14.5843,121500.0
2010-07-08 12:00:00,22.14,22.26,22.13,22.24,138000.0,14.5843,14.6634,14.5778,14.6502,138000.0
2010-07-08 12:30:00,22.24,22.25,22.15,22.17,105400.0,14.6502,14.6568,14.5909,14.6041,105400.0
2010-07-08 13:00:00,22.18,22.28,22.17,22.22,208900.0,14.6107,14.6766,14.6041,14.637,208900.0
2010-07-08 13:30:00,22.23,22.27,22.18,22.18,135200.0,14.6436,14.67,14.6107,14.6107,135200.0
2010-07-08 14:00:00,22.19,22.2,22.04,22.08,169600.0,14.6173,14.6239,14.5185,14.5448,169600.0
2010-07-08 14:30:00,22.08,22.24,22.06,22.22,157600.0,14.5448,14.6502,14.5317,14.637,157600.0
2010-07-08 15:00:00,22.23,22.3,22.13,22.29,221100.0,14.6436,14.6897,14.5778,14.6832,221100.0
2010-07-08 15:30:00,22.3,22.44,22.29,22.41,454500.0,14.6897,14.782,14.6832,14.7622,454500.0
2010-07-09 09:30:00,22.46,22.47,22.37,22.39,189100.0,14.7951,14.8017,14.7359,14.749,189100.0
2010-07-09 10:00:00,22.39,22.57,22.39,22.51,134200.0,14.749,14.8676,14.749,14.8281,134200.0
2010-07-09 10:30:00,22.51,22.61,22.47,22.49,132900.0,14.8281,14.894,14.8017,14.8149,132900.0
2010-07-09 11:00:00,22.48,22.48,22.35,22.43,297300.0,14.8083,14.8083,14.7227,14.7754,297300.0
2010-07-09 11:30:00,22.42,22.48,22.38,22.44,167000.0,14.7688,14.8083,14.7424,14.782,167000.0
2010-07-09 12:00:00,22.44,22.51,22.44,22.49,63500.0,14.782,14.8281,14.782,14.8149,63500.0
2010-07-09 12:30:00,22.48,22.48,22.42,22.44,67700.0,14.8083,14.8083,14.7688,14.782,67700.0
2010-07-09 13:00:00,22.44,22.51,22.44,22.49,73700.0,14.782,14.8281,14.782,14.8149,73700.0
2010-07-09 13:30:00,22.47,22.58,22.47,22.55,89200.0,14.8017,14.8742,14.8017,14.8544,89200.0
2010-07-09 14:00:00,22.56,22.59,22.48,22.49,89100.0,14.861,14.8808,14.8083,14.8149,89100.0
2010-07-09 14:30:00,22.49,22.66,22.49,22.65,78800.0,14.8149,14.9269,14.8149,14.9203,78800.0
2010-07-09 15:00:00,22.65,22.68,22.59,22.61,124700.0,14.9203,14.9401,14.8808,14.894,124700.0
2010-07-09 15:30:00,22.61,22.7,22.58,22.66,380600.0,14.894,14.9532,14.8742,14.9269,380600.0
2010-07-12 09:30:00,22.57,22.67,22.44,22.66,230000.0,14.8676,14.9335,14.782,14.9269,230000.0
2010-07-12 10:00:00,22.67,22.72,22.6,22.61,149500.0,14.9335,14.9664,14.8874,14.894,149500.0
2010-07-12 10:30:00,22.6,22.67,22.44,22.46,151600.0,14.8874,14.9335,14.782,14.7951,151600.0
2010-07-12 11:00:00,22.45,22.45,22.33,22.42,124100.0,14.7886,14.7886,14.7095,14.7688,124100.0
2010-07-12 11:30:00,22.42,22.42,22.37,22.39,134100.0,14.7688,14.7688,14.7359,14.749,134100.0
2010-07-12 12:00:00,22.4,22.54,22.4,22.44,86300.0,14.7556,14.8478,14.7556,14.782,86300.0
2010-07-12 12:30:00,22.44,22.5,22.39,22.43,231500.0,14.782,14.8215,14.749,14.7754,231500.0
2010-07-12 13:00:00,22.43,22.58,22.43,22.58,112500.0,14.7754,14.8742,14.7754,14.8742,112500.0
2010-07-12 13:30:00,22.57,22.58,22.47,22.56,108600.0,14.8676,14.8742,14.8017,14.861,108600.0
2010-07-12 14:00:00,22.57,22.57,22.46,22.48,63600.0,14.8676,14.8676,14.7951,14.8083,63600.0
2010-07-12 14:30:00,22.48,22.49,22.42,22.45,142600.0,14.8083,14.8149,14.7688,14.7886,142600.0
2010-07-12 15:00:00,22.46,22.5,22.4,22.48,219100.0,14.7951,14.8215,14.7556,14.8083,219100.0
2010-07-12 15:30:00,22.48,22.56,22.46,22.48,427300.0,14.8083,14.861,14.7951,14.8083,427300.0
2010-07-13 09:30:00,22.82,22.88,22.73,22.75,301000.0,15.0323,15.0718,14.973,14.9862,301000.0
2010-07-13 10:00:00,22.76,22.91,22.75,22.9,266100.0,14.9928,15.0916,14.9862,15.085,266100.0
2010-07-13 10:30:00,22.9,22.91,22.82,22.86,247600.0,15.085,15.0916,15.0323,15.0586,247600.0
2010-07-13 11:00:00,22.86,22.95,22.85,22.88,137300.0,15.0586,15.1179,15.052,15.0718,137300.0
2010-07-13 11:30:00,22.87,22.94,22.86,22.89,176300.0,15.0652,15.1113,15.0586,15.0784,176300.0
2010-07-13 12:00:00,22.88,23.01,22.88,23.01,170200.0,15.0718,15.1574,15.0718,15.1574,170200.0
2010-07-13 12:30:00,23.01,23.01,22.92,22.92,95200.0,15.1574,15.1574,15.0982,15.0982,95200.0
2010-07-13 13:00:00,22.92,22.99,22.83,22.85,145000.0,15.0982,15.1443,15.0389,15.052,145000.0
2010-07-13 13:30:00,22.85,22.91,22.83,22.85,142500.0,15.052,15.0916,15.0389,15.052,142500.0
2010-07-13 14:00:00,22.85,22.92,22.83,22.85,129300.0,15.052,15.0982,15.0389,15.052,129300.0
2010-07-13 14:30:00,22.85,22.9,22.85,22.88,96800.0,15.052,15.085,15.052,15.0718,96800.0
2010-07-13 15:00:00,22.88,22.93,22.86,22.93,220300.0,15.0718,15.1047,15.0586,15.1047,220300.0
2010-07-13 15:30:00,22.93,22.99,22.87,22.88,491700.0,15.1047,15.1443,15.0652,15.0718,491700.0
2010-07-14 09:30:00,22.72,22.72,22.35,22.48,371400.0,14.9664,14.9664,14.7227,14.8083,371400.0
2010-07-14 10:00:00,22.49,22.57,22.45,22.48,344800.0,14.8149,14.8676,14.7886,14.8083,344800.0
2010-07-14 10:30:00,22.48,22.65,22.47,22.63,400900.0,14.8083,14.9203,14.8017,14.9071,400900.0
2010-07-14 11:00:00,22.63,22.69,22.62,22.65,144300.0,14.9071,14.9467,14.9005,14.9203,144300.0
2010-07-14 11:30:00,22.65,22.68,22.6,22.61,148800.0,14.9203,14.9401,14.8874,14.894,148800.0
2010-07-14 12:00:00,22.6,22.62,22.57,22.6,109200.0,14.8874,14.9005,14.8676,14.8874,109200.0
2010-07-14 12:30:00,22.6,22.62,22.48,22.52,134700.0,14.8874,14.9005,14.8083,14.8347,134700.0
2010-07-14 13:00:00,22.52,22.58,22.48,22.55,138700.0,14.8347,14.8742,14.8083,14.8544,138700.0
2010-07-14 13:30:00,22.55,22.58,22.4,22.44,133800.0,14.8544,14.8742,14.7556,14.782,133800.0
2010-07-14 14:00:00,22.44,22.45,22.24,22.27,232500.0,14.782,14.7886,14.6502,14.67,232500.0
2010-07-14 14:30:00,22.27,22.37,22.25,22.35,211000.0,14.67,14.7359,14.6568,14.7227,211000.0
2010-07-14 15:00:00,22.36,22.43,22.36,22.42,544700.0,14.7293,14.7754,14.7293,14.7688,544700.0
2010-07-14 15:30:00,22.41,22.45,22.35,22.44,613100.0,14.7622,14.7886,14.7227,14.782,613100.0
2010-07-15 09:30:00,22.46,22.5,22.28,22.29,192100.0,14.7951,14.8215,14.6766,14.6832,192100.0
2010-07-15 10:00:00,22.29,22.3,22.02,22.16,463500.0,14.6832,14.6897,14.5053,14.5975,463500.0
2010-07-15 10:30:00,22.16,22.21,22.04,22.05,141500.0,14.5975,14.6305,14.5185,14.5251,141500.0
2010-07-15 11:00:00,22.06,22.21,21.99,22.2,255600.0,14.5317,14.6305,14.4855,14.6239,255600.0
2010-07-15 11:30:00,22.21,22.26,22.18,22.22,151700.0,14.6305,14.6634,14.6107,14.637,151700.0
2010-07-15 12:00:00,22.21,22.27,22.14,22.16,149200.0,14.6305,14.67,14.5843,14.5975,149200.0
2010-07-15 12:30:00,22.15,22.17,22.08,22.09,80700.0,14.5909,14.6041,14.5448,14.5514,80700.0
2010-07-15 13:00:00,22.1,22.34,22.1,22.31,112700.0,14.558,14.7161,14.558,14.6963,112700.0
2010-07-15 13:30:00,22.3,22.33,22.25,22.26,96700.0,14.6897,14.7095,14.6568,14.6634,96700.0
2010-07-15 14:00:00,22.26,22.32,22.2,22.31,123200.0,14.6634,14.7029,14.6239,14.6963,123200.0
2010-07-15 14:30:00,22.31,22.34,22.25,22.25,165800.0,14.6963,14.7161,14.6568,14.6568,165800.0
2010-07-15 15:00:00,22.25,22.29,22.12,22.22,362800.0,14.6568,14.6832,14.5712,14.637,362800.0
2010-07-15 15:30:00,22.23,22.53,22.23,22.43,652600.0,14.6436,14.8413,14.6436,14.7754,652600.0
2010-07-16 09:30:00,22.21,22.22,21.88,21.91,772200.0,14.6305,14.637,14.4131,14.4328,772200.0
2010-07-16 10:00:00,21.9,21.99,21.8,21.93,194900.0,14.4263,14.4855,14.3604,14.446,194900.0
2010-07-16 10:30:00,21.93,22.05,21.89,22.04,133600.0,14.446,14.5251,14.4197,14.5185,133600.0
2010-07-16 11:00:00,22.04,22.1,21.95,22.04,169900.0,14.5185,14.558,14.4592,14.5185,169900.0
2010-07-16 11:30:00,22.04,22.05,21.89,21.91,123600.0,14.5185,14.5251,14.4197,14.4328,123600.0
2010-07-16 12:00:00,21.9,21.96,21.81,21.89,125600.0,14.4263,14.4658,14.367,14.4197,125600.0
2010-07-16 12:30:00,21.88,21.9,21.81,21.87,131900.0,14.4131,14.4263,14.367,14.4065,131900.0
2010-07-16 13:00:00,21.87,21.96,21.87,21.93,173300.0,14.4065,14.4658,14.4065,14.446,173300.0
2010-07-16 13:30:00,21.92,21.98,21.84,21.86,167700.0,14.4394,14.479,14.3867,14.3999,167700.0
2010-07-16 14:00:00,21.86,21.92,21.84,21.87,257400.0,14.3999,14.4394,14.3867,14.4065,257400.0
2010-07-16 14:30:00,21.88,21.94,21.85,21.86,268700.0,14.4131,14.4526,14.3933,14.3999,268700.0
2010-07-16 15:00:00,21.87,21.91,21.64,21.7,414100.0,14.4065,14.4328,14.255,14.2945,414100.0
2010-07-16 15:30:00,21.69,21.85,21.65,21.73,668200.0,14.2879,14.3933,14.2616,14.3143,668200.0
2010-07-19 09:30:00,21.81,21.97,21.59,21.61,208300.0,14.367,14.4724,14.222,14.2352,208300.0
2010-07-19 10:00:00,21.6,21.61,21.34,21.34,221800.0,14.2286,14.2352,14.0574,14.0574,221800.0
2010-07-19 10:30:00,21.35,21.47,21.34,21.44,161200.0,14.064,14.143,14.0574,14.1232,161200.0
2010-07-19 11:00:00,21.44,21.6,21.43,21.56,167700.0,14.1232,14.2286,14.1166,14.2023,167700.0
2010-07-19 11:30:00,21.56,21.65,21.53,21.63,314000.0,14.2023,14.2616,14.1825,14.2484,314000.0
2010-07-19 12:00:00,21.64,21.71,21.55,21.69,110200.0,14.255,14.3011,14.1957,14.2879,110200.0
2010-07-19 12:30:00,21.69,21.78,21.67,21.72,113500.0,14.2879,14.3472,14.2747,14.3077,113500.0
2010-07-19 13:00:00,21.72,21.74,21.6,21.62,58300.0,14.3077,14.3209,14.2286,14.2418,58300.0
2010-07-19 13:30:00,21.62,21.67,21.57,21.57,75100.0,14.2418,14.2747,14.2089,14.2089,75100.0
2010-07-19 14:00:00,21.57,21.74,21.57,21.71,94500.0,14.2089,14.3209,14.2089,14.3011,94500.0
2010-07-19 14:30:00,21.7,21.85,21.68,21.79,96300.0,14.2945,14.3933,14.2813,14.3538,96300.0
2010-07-19 15:00:00,21.79,21.91,21.7,21.73,162700.0,14.3538,14.4328,14.2945,14.3143,162700.0
2010-07-19 15:30:00,21.72,21.76,21.65,21.71,400900.0,14.3077,14.334,14.2616,14.3011,400900.0
2010-07-20 09:30:00,21.29,21.49,21.28,21.43,213900.0,14.0244,14.1562,14.0178,14.1166,213900.0
2010-07-20 10:00:00,21.43,21.52,21.31,21.5,162300.0,14.1166,14.1759,14.0376,14.1628,162300.0
2010-07-20 10:30:00,21.49,21.57,21.47,21.54,179200.0,14.1562,14.2089,14.143,14.1891,179200.0
2010-07-20 11:00:00,21.55,21.74,21.55,21.73,160100.0,14.1957,14.3209,14.1957,14.3143,160100.0
2010-07-20 11:30:00,21.73,21.74,21.61,21.62,115900.0,14.3143,14.3209,14.2352,14.2418,115900.0
2010-07-20 12:00:00,21.62,21.68,21.58,21.64,91300.0,14.2418,14.2813,14.2155,14.255,91300.0
2010-07-20 12:30:00,21.63,21.74,21.62,21.72,140400.0,14.2484,14.3209,14.2418,14.3077,140400.0
2010-07-20 13:00:00,21.72,21.78,21.69,21.77,136200.0,14.3077,14.3472,14.2879,14.3406,136200.0
2010-07-20 13:30:00,21.77,22.01,21.76,21.99,218300.0,14.3406,14.4987,14.334,14.4855,218300.0
2010-07-20 14:00:00,22.0,22.0,21.8,21.84,227900.0,14.4921,14.4921,14.3604,14.3867,227900.0
2010-07-20 14:30:00,21.83,21.91,21.82,21.85,213900.0,14.3801,14.4328,14.3736,14.3933,213900.0
2010-07-20 15:00:00,21.86,22.02,21.84,21.99,405600.0,14.3999,14.5053,14.3867,14.4855,405600.0
2010-07-20 15:30:00,21.99,22.15,21.99,22.12,724800.0,14.4855,14.5909,14.4855,14.5712,724800.0
2010-07-21 09:30:00,22.45,22.45,22.12,22.18,245100.0,14.7886,14.7886,14.5712,14.6107,245100.0
2010-07-21 10:00:00,22.17,22.32,22.15,22.31,316900.0,14.6041,14.7029,14.5909,14.6963,316900.0
2010-07-21 10:30:00,22.31,22.35,22.23,22.31,216000.0,14.6963,14.7227,14.6436,14.6963,216000.0
2010-07-21 11:00:00,22.31,22.31,22.12,22.17,300200.0,14.6963,14.6963,14.5712,14.6041,300200.0
2010-07-21 11:30:00,22.17,22.19,22.09,22.19,173600.0,14.6041,14.6173,14.5514,14.6173,173600.0
2010-07-21 12:00:00,22.19,22.24,22.16,22.19,101400.0,14.6173,14.6502,14.5975,14.6173,101400.0
2010-07-21 12:30:00,22.2,22.26,22.09,22.1,102600.0,14.6239,14.6634,14.5514,14.558,102600.0
2010-07-21 13:00:00,22.1,22.17,22.1,22.12,119700.0,14.558,14.6041,14.558,14.5712,119700.0
2010-07-21 13:30:00,22.13,22.22,22.1,22.15,116600.0,14.5778,14.637,14.558,14.5909,116600.0
2010-07-21 14:00:00,22.15,22.17,21.81,21.88,480400.0,14.5909,14.6041,14.367,14.4131,480400.0
2010-07-21 14:30:00,21.88,21.93,21.74,21.8,591300.0,14.4131,14.446,14.3209,14.3604,591300.0
2010-07-21 15:00:00,21.79,21.95,21.78,21.86,493000.0,14.3538,14.4592,14.3472,14.3999,493000.0
2010-07-21 15:30:00,21.85,21.89,21.73,21.8,798100.0,14.3933,14.4197,14.3143,14.3604,798100.0
2010-07-22 09:30:00,22.12,22.12,21.76,21.78,628900.0,14.5712,14.5712,14.334,14.3472,628900.0
2010-07-22 10:00:00,21.78,21.86,21.71,21.74,858800.0,14.3472,14.3999,14.3011,14.3209,858800.0
2010-07-22 10:30:00,21.74,21.78,21.69,21.7,740300.0,14.3209,14.3472,14.2879,14.2945,740300.0
2010-07-22 11:00:00,21.7,21.75,21.65,21.67,495400.0,14.2945,14.3274,14.2616,14.2747,495400.0
2010-07-22 11:30:00,21.67,21.72,21.6,21.62,401200.0,14.2747,14.3077,14.2286,14.2418,401200.0
2010-07-22 12:00:00,21.63,21.73,21.62,21.71,406000.0,14.2484,14.3143,14.2418,14.3011,406000.0
2010-07-22 12:30:00,21.72,21.8,21.7,21.8,194200.0,14.3077,14.3604,14.2945,14.3604,194200.0
2010-07-22 13:00:00,21.8,21.89,21.77,21.83,346400.0,14.3604,14.4197,14.3406,14.3801,346400.0
2010-07-22 13:30:00,21.82,21.83,21.75,21.77,270600.0,14.3736,14.3801,14.3274,14.3406,270600.0
2010-07-22 14:00:00,21.77,21.84,21.76,21.84,258200.0,14.3406,14.3867,14.334,14.3867,258200.0
2010-07-22 14:30:00,21.84,21.84,21.74,21.8,391400.0,14.3867,14.3867,14.3209,14.3604,391400.0
2010-07-22 15:00:00,21.8,21.97,21.76,21.97,392400.0,14.3604,14.4724,14.334,14.4724,392400.0
2010-07-22 15:30:00,21.97,21.98,21.67,21.8,1793800.0,14.4724,14.479,14.2747,14.3604,1793800.0
2010-07-23 09:30:00,21.71,21.86,21.56,21.73,224800.0,14.3011,14.3999,14.2023,14.3143,224800.0
2010-07-23 10:00:00,21.73,21.76,21.57,21.76,660500.0,14.3143,14.334,14.2089,14.334,660500.0
2010-07-23 10:30:00,21.76,21.92,21.74,21.74,412200.0,14.334,14.4394,14.3209,14.3209,412200.0
2010-07-23 11:00:00,21.74,21.77,21.69,21.72,382800.0,14.3209,14.3406,14.2879,14.3077,382800.0
2010-07-23 11:30:00,21.72,21.87,21.7,21.85,334700.0,14.3077,14.4065,14.2945,14.3933,334700.0
2010-07-23 12:00:00,21.86,22.08,21.82,22.02,609000.0,14.3999,14.5448,14.3736,14.5053,609000.0
2010-07-23 12:30:00,22.03,22.13,21.96,22.12,333900.0,14.5119,14.5778,14.4658,14.5712,333900.0
2010-07-23 13:00:00,22.12,22.35,22.08,22.35,286700.0,14.5712,14.7227,14.5448,14.7227,286700.0
2010-07-23 13:30:00,22.35,22.37,22.28,22.36,189400.0,14.7227,14.7359,14.6766,14.7293,189400.0
2010-07-23 14:00:00,22.36,22.43,22.31,22.35,251000.0,14.7293,14.7754,14.6963,14.7227,251000.0
2010-07-23 14:30:00,22.35,22.49,22.32,22.41,265900.0,14.7227,14.8149,14.7029,14.7622,265900.0
2010-07-23 15:00:00,22.42,22.44,22.35,22.4,305500.0,14.7688,14.782,14.7227,14.7556,305500.0
2010-07-23 15:30:00,22.39,22.47,22.27,22.45,760100.0,14.749,14.8017,14.67,14.7886,760100.0
2010-07-26 09:30:00,22.45,22.55,22.31,22.39,187500.0,14.7886,14.8544,14.6963,14.749,187500.0
2010-07-26 10:00:00,22.4,22.61,22.4,22.52,227100.0,14.7556,14.894,14.7556,14.8347,227100.0
2010-07-26 10:30:00,22.53,22.56,22.43,22.5,213600.0,14.8413,14.861,14.7754,14.8215,213600.0
2010-07-26 11:00:00,22.5,22.52,22.45,22.49,260000.0,14.8215,14.8347,14.7886,14.8149,260000.0
2010-07-26 11:30:00,22.49,22.51,22.46,22.47,220100.0,14.8149,14.8281,14.7951,14.8017,220100.0
2010-07-26 12:00:00,22.48,22.49,22.42,22.47,203400.0,14.8083,14.8149,14.7688,14.8017,203400.0
2010-07-26 12:30:00,22.47,22.47,22.34,22.37,179600.0,14.8017,14.8017,14.7161,14.7359,179600.0
2010-07-26 13:00:00,22.38,22.39,22.34,22.39,160700.0,14.7424,14.749,14.7161,14.749,160700.0
2010-07-26 13:30:00,22.39,22.4,22.29,22.33,323300.0,14.749,14.7556,14.6832,14.7095,323300.0
2010-07-26 14:00:00,22.33,22.34,22.23,22.24,186100.0,14.7095,14.7161,14.6436,14.6502,186100.0
2010-07-26 14:30:00,22.23,22.26,22.18,22.19,252300.0,14.6436,14.6634,14.6107,14.6173,252300.0
2010-07-26 15:00:00,22.2,22.29,22.19,22.25,574500.0,14.6239,14.6832,14.6173,14.6568,574500.0
2010-07-26 15:30:00,22.25,22.35,22.24,22.33,805800.0,14.6568,14.7227,14.6502,14.7095,805800.0
2010-07-27 09:30:00,22.56,22.71,22.53,22.61,259100.0,14.861,14.9598,14.8413,14.894,259100.0
2010-07-27 10:00:00,22.61,22.78,22.53,22.75,324700.0,14.894,15.0059,14.8413,14.9862,324700.0
2010-07-27 10:30:00,22.76,22.86,22.74,22.83,286200.0,14.9928,15.0586,14.9796,15.0389,286200.0
2010-07-27 11:00:00,22.82,22.84,22.69,22.75,259400.0,15.0323,15.0455,14.9467,14.9862,259400.0
2010-07-27 11:30:00,22.75,22.81,22.72,22.81,238500.0,14.9862,15.0257,14.9664,15.0257,238500.0
2010-07-27 12:00:00,22.81,22.92,22.78,22.9,188100.0,15.0257,15.0982,15.0059,15.085,188100.0
2010-07-27 12:30:00,22.91,22.95,22.88,22.91,187800.0,15.0916,15.1179,15.0718,15.0916,187800.0
2010-07-27 13:00:00,22.91,22.94,22.82,22.82,210700.0,15.0916,15.1113,15.0323,15.0323,210700.0
2010-07-27 13:30:00,22.83,22.95,22.82,22.89,264900.0,15.0389,15.1179,15.0323,15.0784,264900.0
2010-07-27 14:00:00,22.88,23.0,22.86,22.97,309200.0,15.0718,15.1509,15.0586,15.1311,309200.0
2010-07-27 14:30:00,22.96,22.98,22.83,22.86,281900.0,15.1245,15.1377,15.0389,15.0586,281900.0
2010-07-27 15:00:00,22.86,22.94,22.84,22.93,426800.0,15.0586,15.1113,15.0455,15.1047,426800.0
2010-07-27 15:30:00,22.93,22.93,22.82,22.86,697000.0,15.1047,15.1047,15.0323,15.0586,697000.0
2010-07-28 09:30:00,22.81,22.81,22.63,22.66,160300.0,15.0878,15.0878,14.9687,14.9886,160300.0
2010-07-28 10:00:00,22.66,22.75,22.58,22.62,105400.0,14.9886,15.0481,14.9356,14.9621,105400.0
2010-07-28 10:30:00,22.62,22.66,22.53,22.62,138100.0,14.9621,14.9886,14.9026,14.9621,138100.0
2010-07-28 11:00:00,22.63,22.66,22.55,22.61,109900.0,14.9687,14.9886,14.9158,14.9555,109900.0
2010-07-28 11:30:00,22.6,22.67,22.53,22.57,125000.0,14.9489,14.9952,14.9026,14.929,125000.0
2010-07-28 12:00:00,22.56,22.65,22.54,22.61,84800.0,14.9224,14.9819,14.9092,14.9555,84800.0
2010-07-28 12:30:00,22.61,22.73,22.6,22.73,104700.0,14.9555,15.0349,14.9489,15.0349,104700.0
2010-07-28 13:00:00,22.73,22.75,22.68,22.73,220500.0,15.0349,15.0481,15.0018,15.0349,220500.0
2010-07-28 13:30:00,22.73,22.74,22.65,22.69,113200.0,15.0349,15.0415,14.9819,15.0084,113200.0
2010-07-28 14:00:00,22.69,22.74,22.57,22.6,162900.0,15.0084,15.0415,14.929,14.9489,162900.0
2010-07-28 14:30:00,22.6,22.64,22.54,22.54,116700.0,14.9489,14.9753,14.9092,14.9092,116700.0
2010-07-28 15:00:00,22.55,22.56,22.38,22.45,372300.0,14.9158,14.9224,14.8034,14.8497,372300.0
2010-07-28 15:30:00,22.45,22.49,22.39,22.4,721400.0,14.8497,14.8761,14.81,14.8166,721400.0
2010-07-29 09:30:00,22.7,23.1,22.7,23.08,349700.0,15.015,15.2796,15.015,15.2664,349700.0
2010-07-29 10:00:00,23.09,23.09,22.82,22.82,233200.0,15.273,15.273,15.0944,15.0944,233200.0
2010-07-29 10:30:00,22.82,22.9,22.78,22.86,171000.0,15.0944,15.1473,15.0679,15.1208,171000.0
2010-07-29 11:00:00,22.85,22.86,22.46,22.47,249100.0,15.1142,15.1208,14.8563,14.8629,249100.0
2010-07-29 11:30:00,22.47,22.53,22.4,22.49,177900.0,14.8629,14.9026,14.8166,14.8761,177900.0
2010-07-29 12:00:00,22.49,22.49,22.35,22.4,372300.0,14.8761,14.8761,14.7835,14.8166,372300.0
2010-07-29 12:30:00,22.4,22.43,22.28,22.37,494100.0,14.8166,14.8364,14.7372,14.7967,494100.0
2010-07-29 13:00:00,22.37,22.54,22.35,22.53,230700.0,14.7967,14.9092,14.7835,14.9026,230700.0
2010-07-29 13:30:00,22.53,22.64,22.52,22.61,117900.0,14.9026,14.9753,14.896,14.9555,117900.0
2010-07-29 14:00:00,22.62,22.71,22.51,22.7,163300.0,14.9621,15.0216,14.8893,15.015,163300.0
2010-07-29 14:30:00,22.71,22.8,22.65,22.77,200000.0,15.0216,15.0812,14.9819,15.0613,200000.0
2010-07-29 15:00:00,22.76,22.87,22.73,22.84,226700.0,15.0547,15.1275,15.0349,15.1076,226700.0
2010-07-29 15:30:00,22.83,22.84,22.69,22.75,689400.0,15.101,15.1076,15.0084,15.0481,689400.0
2010-07-30 09:30:00,22.43,22.76,22.32,22.72,295700.0,14.8364,15.0547,14.7637,15.0282,295700.0
2010-07-30 10:00:00,22.72,22.82,22.67,22.76,193800.0,15.0282,15.0944,14.9952,15.0547,193800.0
2010-07-30 10:30:00,22.75,22.92,22.75,22.88,151400.0,15.0481,15.1605,15.0481,15.1341,151400.0
2010-07-30 11:00:00,22.88,22.92,22.77,22.79,146700.0,15.1341,15.1605,15.0613,15.0745,146700.0
2010-07-30 11:30:00,22.8,22.83,22.75,22.8,111700.0,15.0812,15.101,15.0481,15.0812,111700.0
2010-07-30 12:00:00,22.81,22.81,22.72,22.79,158500.0,15.0878,15.0878,15.0282,15.0745,158500.0
2010-07-30 12:30:00,22.78,22.82,22.72,22.8,101900.0,15.0679,15.0944,15.0282,15.0812,101900.0
2010-07-30 13:00:00,22.8,22.87,22.76,22.76,114600.0,15.0812,15.1275,15.0547,15.0547,114600.0
2010-07-30 13:30:00,22.76,22.76,22.65,22.65,129100.0,15.0547,15.0547,14.9819,14.9819,129100.0
2010-07-30 14:00:00,22.65,22.86,22.65,22.84,184200.0,14.9819,15.1208,14.9819,15.1076,184200.0
2010-07-30 14:30:00,22.83,22.85,22.76,22.77,146500.0,15.101,15.1142,15.0547,15.0613,146500.0
2010-07-30 15:00:00,22.78,22.99,22.74,22.95,212500.0,15.0679,15.2068,15.0415,15.1804,212500.0
2010-07-30 15:30:00,22.95,22.97,22.81,22.83,508500.0,15.1804,15.1936,15.0878,15.101,508500.0
2010-08-02 09:30:00,23.17,23.26,22.84,22.96,234800.0,15.3259,15.3854,15.1076,15.187,234800.0
2010-08-02 10:00:00,22.96,23.3,22.96,23.28,281300.0,15.187,15.4119,15.187,15.3987,281300.0
2010-08-02 10:30:00,23.28,23.57,23.26,23.48,604100.0,15.3987,15.5905,15.3854,15.531,604100.0
2010-08-02 11:00:00,23.48,23.49,23.29,23.42,228000.0,15.531,15.5376,15.4053,15.4913,228000.0
2010-08-02 11:30:00,23.43,23.55,23.42,23.49,195800.0,15.4979,15.5773,15.4913,15.5376,195800.0
2010-08-02 12:00:00,23.49,23.5,23.25,23.25,140200.0,15.5376,15.5442,15.3788,15.3788,140200.0
2010-08-02 12:30:00,23.25,23.3,23.24,23.27,172100.0,15.3788,15.4119,15.3722,15.392,172100.0
2010-08-02 13:00:00,23.28,23.28,23.17,23.17,201300.0,15.3987,15.3987,15.3259,15.3259,201300.0
2010-08-02 13:30:00,23.18,23.19,23.07,23.09,245700.0,15.3325,15.3391,15.2598,15.273,245700.0
2010-08-02 14:00:00,23.1,23.12,23.01,23.04,255900.0,15.2796,15.2928,15.2201,15.2399,255900.0
2010-08-02 14:30:00,23.03,23.12,23.01,23.12,300500.0,15.2333,15.2928,15.2201,15.2928,300500.0
2010-08-02 15:00:00,23.12,23.21,23.11,23.18,322800.0,15.2928,15.3524,15.2862,15.3325,322800.0
2010-08-02 15:30:00,23.18,23.25,23.16,23.23,553300.0,15.3325,15.3788,15.3193,15.3656,553300.0
2010-08-03 09:30:00,23.13,23.16,22.95,22.98,149900.0,15.2994,15.3193,15.1804,15.2002,149900.0
2010-08-03 10:00:00,22.97,22.97,22.74,22.79,193400.0,15.1936,15.1936,15.0415,15.0745,193400.0
2010-08-03 10:30:00,22.79,22.95,22.77,22.91,164800.0,15.0745,15.1804,15.0613,15.1539,164800.0
2010-08-03 11:00:00,22.9,22.96,22.85,22.87,211000.0,15.1473,15.187,15.1142,15.1275,211000.0
2010-08-03 11:30:00,22.87,23.02,22.87,22.95,110100.0,15.1275,15.2267,15.1275,15.1804,110100.0
2010-08-03 12:00:00,22.95,22.95,22.82,22.85,98500.0,15.1804,15.1804,15.0944,15.1142,98500.0
2010-08-03 12:30:00,22.84,22.91,22.83,22.86,86200.0,15.1076,15.1539,15.101,15.1208,86200.0
2010-08-03 13:00:00,22.85,22.96,22.8,22.9,180200.0,15.1142,15.187,15.0812,15.1473,180200.0
2010-08-03 13:30:00,22.9,22.95,22.87,22.88,109200.0,15.1473,15.1804,15.1275,15.1341,109200.0
2010-08-03 14:00:00,22.87,22.92,22.82,22.92,138300.0,15.1275,15.1605,15.0944,15.1605,138300.0
2010-08-03 14:30:00,22.91,22.92,22.86,22.87,193200.0,15.1539,15.1605,15.1208,15.1275,193200.0
2010-08-03 15:00:00,22.87,22.88,22.68,22.71,361700.0,15.1275,15.1341,15.0018,15.0216,361700.0
2010-08-03 15:30:00,22.71,22.73,22.31,22.71,963100.0,15.0216,15.0349,14.757,15.0216,963100.0
2010-08-04 09:30:00,22.76,22.93,21.98,22.0,805500.0,15.0547,15.1672,14.5388,14.552,805500.0
2010-08-04 10:00:00,22.0,22.12,21.73,21.97,1327900.0,14.552,14.6314,14.3734,14.5322,1327900.0
2010-08-04 10:30:00,21.97,22.11,21.94,21.95,694400.0,14.5322,14.6248,14.5123,14.5189,694400.0
2010-08-04 11:00:00,21.96,22.07,21.95,21.95,388800.0,14.5255,14.5983,14.5189,14.5189,388800.0
2010-08-04 11:30:00,21.96,22.0,21.91,21.91,318800.0,14.5255,14.552,14.4925,14.4925,318800.0
2010-08-04 12:00:00,21.92,21.92,21.74,21.74,387300.0,14.4991,14.4991,14.38,14.38,387300.0
2010-08-04 12:30:00,21.75,21.76,21.53,21.56,827000.0,14.3866,14.3932,14.2411,14.261,827000.0
2010-08-04 13:00:00,21.56,21.69,21.5,21.67,348100.0,14.261,14.3469,14.2213,14.3337,348100.0
2010-08-04 13:30:00,21.67,21.67,21.53,21.53,371500.0,14.3337,14.3337,14.2411,14.2411,371500.0
2010-08-04 14:00:00,21.54,21.74,21.52,21.73,600900.0,14.2477,14.38,14.2345,14.3734,600900.0
2010-08-04 14:30:00,21.73,21.8,21.72,21.79,589200.0,14.3734,14.4197,14.3668,14.4131,589200.0
2010-08-04 15:00:00,21.79,21.89,21.78,21.86,715200.0,14.4131,14.4792,14.4065,14.4594,715200.0
2010-08-04 15:30:00,21.87,21.94,21.78,21.82,1410400.0,14.466,14.5123,14.4065,14.4329,1410400.0
2010-08-05 09:30:00,21.64,21.71,21.5,21.68,222800.0,14.3139,14.3602,14.2213,14.3403,222800.0
2010-08-05 10:00:00,21.68,21.88,21.66,21.87,303100.0,14.3403,14.4726,14.3271,14.466,303100.0
2010-08-05 10:30:00,21.88,21.91,21.82,21.85,224900.0,14.4726,14.4925,14.4329,14.4528,224900.0
2010-08-05 11:00:00,21.86,21.9,21.79,21.9,179200.0,14.4594,14.4859,14.4131,14.4859,179200.0
2010-08-05 11:30:00,21.9,21.92,21.83,21.85,130500.0,14.4859,14.4991,14.4396,14.4528,130500.0
2010-08-05 12:00:00,21.85,21.87,21.8,21.86,117700.0,14.4528,14.466,14.4197,14.4594,117700.0
2010-08-05 12:30:00,21.86,21.92,21.85,21.85,105100.0,14.4594,14.4991,14.4528,14.4528,105100.0
2010-08-05 13:00:00,21.85,21.86,21.77,21.85,65900.0,14.4528,14.4594,14.3999,14.4528,65900.0
2010-08-05 13:30:00,21.84,21.9,21.83,21.86,75900.0,14.4462,14.4859,14.4396,14.4594,75900.0
2010-08-05 14:00:00,21.86,21.87,21.79,21.81,200500.0,14.4594,14.466,14.4131,14.4263,200500.0
2010-08-05 14:30:00,21.81,21.82,21.78,21.81,74600.0,14.4263,14.4329,14.4065,14.4263,74600.0
2010-08-05 15:00:00,21.81,21.9,21.78,21.79,349000.0,14.4263,14.4859,14.4065,14.4131,349000.0
2010-08-05 15:30:00,21.79,21.89,21.78,21.86,561200.0,14.4131,14.4792,14.4065,14.4594,561200.0
2010-08-06 09:30:00,21.56,21.83,21.54,21.71,434600.0,14.261,14.4396,14.2477,14.3602,434600.0
2010-08-06 10:00:00,21.71,21.71,21.58,21.65,402000.0,14.3602,14.3602,14.2742,14.3205,402000.0
2010-08-06 10:30:00,21.65,21.72,21.42,21.48,602100.0,14.3205,14.3668,14.1684,14.208,602100.0
2010-08-06 11:00:00,21.47,21.48,21.33,21.43,409900.0,14.2014,14.208,14.1088,14.175,409900.0
2010-08-06 11:30:00,21.43,21.46,21.37,21.41,293300.0,14.175,14.1948,14.1353,14.1617,293300.0
2010-08-06 12:00:00,21.4,21.42,21.31,21.31,214600.0,14.1551,14.1684,14.0956,14.0956,214600.0
2010-08-06 12:30:00,21.31,21.39,21.3,21.37,306900.0,14.0956,14.1485,14.089,14.1353,306900.0
2010-08-06 13:00:00,21.38,21.5,21.35,21.47,285100.0,14.1419,14.2213,14.1221,14.2014,285100.0
2010-08-06 13:30:00,21.48,21.5,21.4,21.45,258000.0,14.208,14.2213,14.1551,14.1882,258000.0
2010-08-06 14:00:00,21.45,21.55,21.41,21.54,211300.0,14.1882,14.2543,14.1617,14.2477,211300.0
2010-08-06 14:30:00,21.54,21.72,21.51,21.67,342100.0,14.2477,14.3668,14.2279,14.3337,342100.0
2010-08-06 15:00:00,21.67,21.82,21.66,21.78,400400.0,14.3337,14.4329,14.3271,14.4065,400400.0
2010-08-06 15:30:00,21.79,21.87,21.75,21.81,528400.0,14.4131,14.466,14.3866,14.4263,528400.0
2010-08-09 09:30:00,21.88,21.96,21.73,21.96,363200.0,14.4726,14.5255,14.3734,14.5255,363200.0
2010-08-09 10:00:00,21.95,21.98,21.88,21.9,142100.0,14.5189,14.5388,14.4726,14.4859,142100.0
2010-08-09 10:30:00,21.9,22.06,21.9,22.06,153600.0,14.4859,14.5917,14.4859,14.5917,153600.0
2010-08-09 11:00:00,22.07,22.14,22.05,22.06,210300.0,14.5983,14.6446,14.5851,14.5917,210300.0
2010-08-09 11:30:00,22.06,22.08,22.03,22.05,113800.0,14.5917,14.6049,14.5718,14.5851,113800.0
2010-08-09 12:00:00,22.05,22.1,22.04,22.07,78500.0,14.5851,14.6181,14.5785,14.5983,78500.0
2010-08-09 12:30:00,22.06,22.17,22.06,22.17,91000.0,14.5917,14.6644,14.5917,14.6644,91000.0
2010-08-09 13:00:00,22.16,22.22,22.14,22.19,126400.0,14.6578,14.6975,14.6446,14.6777,126400.0
2010-08-09 13:30:00,22.18,22.26,22.18,22.24,131100.0,14.6711,14.724,14.6711,14.7107,131100.0
2010-08-09 14:00:00,22.23,22.24,22.2,22.21,113000.0,14.7041,14.7107,14.6843,14.6909,113000.0
2010-08-09 14:30:00,22.2,22.27,22.18,22.26,213000.0,14.6843,14.7306,14.6711,14.724,213000.0
2010-08-09 15:00:00,22.26,22.26,22.18,22.22,154200.0,14.724,14.724,14.6711,14.6975,154200.0
2010-08-09 15:30:00,22.22,22.34,22.22,22.3,569700.0,14.6975,14.7769,14.6975,14.7504,569700.0
2010-08-10 09:30:00,22.01,22.12,21.91,22.05,143800.0,14.5586,14.6314,14.4925,14.5851,143800.0
2010-08-10 10:00:00,22.05,22.18,22.03,22.14,269800.0,14.5851,14.6711,14.5718,14.6446,269800.0
2010-08-10 10:30:00,22.14,22.17,22.11,22.13,124800.0,14.6446,14.6644,14.6248,14.638,124800.0
2010-08-10 11:00:00,22.13,22.17,22.11,22.11,109500.0,14.638,14.6644,14.6248,14.6248,109500.0
2010-08-10 11:30:00,22.11,22.14,22.1,22.12,89700.0,14.6248,14.6446,14.6181,14.6314,89700.0
2010-08-10 12:00:00,22.12,22.13,22.01,22.02,175200.0,14.6314,14.638,14.5586,14.5652,175200.0
2010-08-10 12:30:00,22.02,22.02,21.95,21.95,115000.0,14.5652,14.5652,14.5189,14.5189,115000.0
2010-08-10 13:00:00,21.95,21.97,21.9,21.9,78700.0,14.5189,14.5322,14.4859,14.4859,78700.0
2010-08-10 13:30:00,21.9,21.92,21.86,21.87,310200.0,14.4859,14.4991,14.4594,14.466,310200.0
2010-08-10 14:00:00,21.87,22.09,21.84,21.98,881100.0,14.466,14.6115,14.4462,14.5388,881100.0
2010-08-10 14:30:00,21.98,22.04,21.94,21.97,956500.0,14.5388,14.5785,14.5123,14.5322,956500.0
2010-08-10 15:00:00,21.97,22.01,21.83,21.97,697000.0,14.5322,14.5586,14.4396,14.5322,697000.0
2010-08-10 15:30:00,21.97,22.02,21.92,21.92,1337100.0,14.5322,14.5652,14.4991,14.4991,1337100.0
2010-08-11 09:30:00,21.33,21.58,21.3,21.51,362000.0,14.1088,14.2742,14.089,14.2279,362000.0
2010-08-11 10:00:00,21.51,21.53,21.43,21.46,284500.0,14.2279,14.2411,14.175,14.1948,284500.0
2010-08-11 10:30:00,21.45,21.47,21.38,21.38,186900.0,14.1882,14.2014,14.1419,14.1419,186900.0
2010-08-11 11:00:00,21.38,21.38,21.18,21.21,474100.0,14.1419,14.1419,14.0096,14.0294,474100.0
2010-08-11 11:30:00,21.21,21.26,21.19,21.25,136800.0,14.0294,14.0625,14.0162,14.0559,136800.0
2010-08-11 12:00:00,21.24,21.24,21.2,21.2,129800.0,14.0493,14.0493,14.0228,14.0228,129800.0
2010-08-11 12:30:00,21.2,21.21,21.08,21.08,134300.0,14.0228,14.0294,13.9435,13.9435,134300.0
2010-08-11 13:00:00,21.08,21.15,21.08,21.1,103100.0,13.9435,13.9898,13.9435,13.9567,103100.0
2010-08-11 13:30:00,21.09,21.12,21.07,21.08,111600.0,13.9501,13.9699,13.9368,13.9435,111600.0
2010-08-11 14:00:00,21.08,21.14,21.08,21.09,302300.0,13.9435,13.9831,13.9435,13.9501,302300.0
2010-08-11 14:30:00,21.09,21.1,20.95,20.95,290200.0,13.9501,13.9567,13.8575,13.8575,290200.0
2010-08-11 15:00:00,20.96,21.0,20.91,20.95,242100.0,13.8641,13.8905,13.831,13.8575,242100.0
2010-08-11 15:30:00,20.95,21.04,20.91,20.92,722100.0,13.8575,13.917,13.831,13.8376,722100.0
2010-08-12 09:30:00,20.62,20.76,20.6,20.65,233700.0,13.6392,13.7318,13.626,13.659,233700.0
2010-08-12 10:00:00,20.65,20.7,20.63,20.67,333900.0,13.659,13.6921,13.6458,13.6723,333900.0
2010-08-12 10:30:00,20.66,20.74,20.62,20.7,210900.0,13.6656,13.7186,13.6392,13.6921,210900.0
2010-08-12 11:00:00,20.7,20.79,20.65,20.78,143900.0,13.6921,13.7516,13.659,13.745,143900.0
2010-08-12 11:30:00,20.78,20.79,20.7,20.76,259100.0,13.745,13.7516,13.6921,13.7318,259100.0
2010-08-12 12:00:00,20.75,20.76,20.7,20.73,160300.0,13.7252,13.7318,13.6921,13.712,160300.0
2010-08-12 12:30:00,20.74,20.81,20.73,20.75,132400.0,13.7186,13.7649,13.712,13.7252,132400.0
2010-08-12 13:00:00,20.76,20.78,20.69,20.71,160000.0,13.7318,13.745,13.6855,13.6987,160000.0
2010-08-12 13:30:00,20.7,20.74,20.65,20.67,195900.0,13.6921,13.7186,13.659,13.6723,195900.0
2010-08-12 14:00:00,20.67,20.69,20.63,20.66,142000.0,13.6723,13.6855,13.6458,13.6656,142000.0
2010-08-12 14:30:00,20.67,20.75,20.63,20.73,168100.0,13.6723,13.7252,13.6458,13.712,168100.0
2010-08-12 15:00:00,20.74,20.85,20.74,20.8,249800.0,13.7186,13.7913,13.7186,13.7583,249800.0
2010-08-12 15:30:00,20.8,20.87,20.73,20.77,438500.0,13.7583,13.8046,13.712,13.7384,438500.0
2010-08-13 09:30:00,20.75,20.93,20.63,20.91,314400.0,13.7252,13.8442,13.6458,13.831,314400.0
2010-08-13 10:00:00,20.9,20.97,20.74,20.75,293500.0,13.8244,13.8707,13.7186,13.7252,293500.0
2010-08-13 10:30:00,20.76,20.82,20.73,20.78,340500.0,13.7318,13.7715,13.712,13.745,340500.0
2010-08-13 11:00:00,20.77,20.83,20.68,20.7,136800.0,13.7384,13.7781,13.6789,13.6921,136800.0
2010-08-13 11:30:00,20.71,20.77,20.66,20.77,146100.0,13.6987,13.7384,13.6656,13.7384,146100.0
2010-08-13 12:00:00,20.77,20.85,20.77,20.85,122000.0,13.7384,13.7913,13.7384,13.7913,122000.0
2010-08-13 12:30:00,20.85,20.96,20.84,20.94,131900.0,13.7913,13.8641,13.7847,13.8509,131900.0
2010-08-13 13:00:00,20.94,20.96,20.9,20.94,133900.0,13.8509,13.8641,13.8244,13.8509,133900.0
2010-08-13 13:30:00,20.94,21.01,20.92,20.92,166200.0,13.8509,13.8972,13.8376,13.8376,166200.0
2010-08-13 14:00:00,20.92,20.96,20.88,20.91,151400.0,13.8376,13.8641,13.8112,13.831,151400.0
2010-08-13 14:30:00,20.91,20.92,20.85,20.88,157300.0,13.831,13.8376,13.7913,13.8112,157300.0
2010-08-13 15:00:00,20.88,20.94,20.87,20.91,237700.0,13.8112,13.8509,13.8046,13.831,237700.0
2010-08-13 15:30:00,20.91,20.94,20.8,20.82,632300.0,13.831,13.8509,13.7583,13.7715,632300.0
2010-08-16 09:30:00,20.63,20.73,20.59,20.6,170400.0,13.6458,13.712,13.6193,13.626,170400.0
2010-08-16 10:00:00,20.6,20.84,20.59,20.78,233800.0,13.626,13.7847,13.6193,13.745,233800.0
2010-08-16 10:30:00,20.78,20.84,20.67,20.68,148400.0,13.745,13.7847,13.6723,13.6789,148400.0
2010-08-16 11:00:00,20.68,20.69,20.62,20.65,127800.0,13.6789,13.6855,13.6392,13.659,127800.0
2010-08-16 11:30:00,20.66,20.77,20.66,20.73,104300.0,13.6656,13.7384,13.6656,13.712,104300.0
2010-08-16 12:00:00,20.72,20.77,20.72,20.77,99500.0,13.7053,13.7384,13.7053,13.7384,99500.0
2010-08-16 12:30:00,20.77,20.78,20.72,20.73,104000.0,13.7384,13.745,13.7053,13.712,104000.0
2010-08-16 13:00:00,20.74,20.76,20.72,20.73,68600.0,13.7186,13.7318,13.7053,13.712,68600.0
2010-08-16 13:30:00,20.73,20.74,20.67,20.67,85800.0,13.712,13.7186,13.6723,13.6723,85800.0
2010-08-16 14:00:00,20.68,20.71,20.59,20.64,127100.0,13.6789,13.6987,13.6193,13.6524,127100.0
2010-08-16 14:30:00,20.65,20.65,20.54,20.56,153800.0,13.659,13.659,13.5863,13.5995,153800.0
2010-08-16 15:00:00,20.57,20.63,20.56,20.62,174500.0,13.6061,13.6458,13.5995,13.6392,174500.0
2010-08-16 15:30:00,20.62,20.72,20.59,20.71,455900.0,13.6392,13.7053,13.6193,13.6987,455900.0
2010-08-17 09:30:00,20.9,20.99,20.87,20.92,166300.0,13.8244,13.8839,13.8046,13.8376,166300.0
2010-08-17 10:00:00,20.92,20.95,20.84,20.86,218600.0,13.8376,13.8575,13.7847,13.7979,218600.0
2010-08-17 10:30:00,20.86,20.94,20.85,20.92,171300.0,13.7979,13.8509,13.7913,13.8376,171300.0
2010-08-17 11:00:00,20.93,21.03,20.93,21.02,191500.0,13.8442,13.9104,13.8442,13.9038,191500.0
2010-08-17 11:30:00,21.01,21.1,21.0,21.09,102100.0,13.8972,13.9567,13.8905,13.9501,102100.0
2010-08-17 12:00:00,21.1,21.1,21.04,21.05,109200.0,13.9567,13.9567,13.917,13.9236,109200.0
2010-08-17 12:30:00,21.05,21.05,21.01,21.01,54600.0,13.9236,13.9236,13.8972,13.8972,54600.0
2010-08-17 13:00:00,21.01,21.1,21.01,21.1,93100.0,13.8972,13.9567,13.8972,13.9567,93100.0
2010-08-17 13:30:00,21.09,21.1,21.02,21.03,112400.0,13.9501,13.9567,13.9038,13.9104,112400.0
2010-08-17 14:00:00,21.03,21.13,21.03,21.08,204200.0,13.9104,13.9765,13.9104,13.9435,204200.0
2010-08-17 14:30:00,21.08,21.09,21.05,21.07,138600.0,13.9435,13.9501,13.9236,13.9368,138600.0
2010-08-17 15:00:00,21.07,21.07,21.01,21.07,193700.0,13.9368,13.9368,13.8972,13.9368,193700.0
2010-08-17 15:30:00,21.07,21.07,21.0,21.03,348000.0,13.9368,13.9368,13.8905,13.9104,348000.0
2010-08-18 09:30:00,21.04,21.04,20.83,20.93,111900.0,13.917,13.917,13.7781,13.8442,111900.0
2010-08-18 10:00:00,20.93,20.94,20.75,20.76,137000.0,13.8442,13.8509,13.7252,13.7318,137000.0
2010-08-18 10:30:00,20.77,20.88,20.77,20.83,121900.0,13.7384,13.8112,13.7384,13.7781,121900.0
2010-08-18 11:00:00,20.82,20.93,20.81,20.9,94800.0,13.7715,13.8442,13.7649,13.8244,94800.0
2010-08-18 11:30:00,20.9,20.98,20.89,20.92,100500.0,13.8244,13.8773,13.8178,13.8376,100500.0
2010-08-18 12:00:00,20.91,20.94,20.89,20.94,59300.0,13.831,13.8509,13.8178,13.8509,59300.0
2010-08-18 12:30:00,20.93,21.04,20.9,21.04,80700.0,13.8442,13.917,13.8244,13.917,80700.0
2010-08-18 13:00:00,21.04,21.12,21.04,21.07,114300.0,13.917,13.9699,13.917,13.9368,114300.0
2010-08-18 13:30:00,21.07,21.11,21.05,21.09,97900.0,13.9368,13.9633,13.9236,13.9501,97900.0
2010-08-18 14:00:00,21.1,21.11,21.04,21.06,111500.0,13.9567,13.9633,13.917,13.9302,111500.0
2010-08-18 14:30:00,21.07,21.11,21.03,21.1,133600.0,13.9368,13.9633,13.9104,13.9567,133600.0
2010-08-18 15:00:00,21.1,21.11,21.01,21.01,189700.0,13.9567,13.9633,13.8972,13.8972,189700.0
2010-08-18 15:30:00,21.01,21.06,20.99,21.01,338500.0,13.8972,13.9302,13.8839,13.8972,338500.0
2010-08-19 09:30:00,20.89,20.96,20.75,20.77,153700.0,13.8178,13.8641,13.7252,13.7384,153700.0
2010-08-19 10:00:00,20.77,20.77,20.48,20.58,336500.0,13.7384,13.7384,13.5466,13.6127,336500.0
2010-08-19 10:30:00,20.57,20.6,20.47,20.56,196300.0,13.6061,13.626,13.54,13.5995,196300.0
2010-08-19 11:00:00,20.56,20.57,20.42,20.42,189600.0,13.5995,13.6061,13.5069,13.5069,189600.0
2010-08-19 11:30:00,20.43,20.43,20.26,20.3,372300.0,13.5135,13.5135,13.4011,13.4275,372300.0
2010-08-19 12:00:00,20.31,20.46,20.28,20.46,305900.0,13.4341,13.5334,13.4143,13.5334,305900.0
2010-08-19 12:30:00,20.47,20.52,20.42,20.51,165600.0,13.54,13.573,13.5069,13.5664,165600.0
2010-08-19 13:00:00,20.51,20.56,20.5,20.55,149500.0,13.5664,13.5995,13.5598,13.5929,149500.0
2010-08-19 13:30:00,20.56,20.56,20.46,20.46,142700.0,13.5995,13.5995,13.5334,13.5334,142700.0
2010-08-19 14:00:00,20.45,20.51,20.44,20.5,102400.0,13.5267,13.5664,13.5201,13.5598,102400.0
2010-08-19 14:30:00,20.5,20.55,20.47,20.48,101400.0,13.5598,13.5929,13.54,13.5466,101400.0
2010-08-19 15:00:00,20.48,20.6,20.46,20.54,129500.0,13.5466,13.626,13.5334,13.5863,129500.0
2010-08-19 15:30:00,20.54,20.56,20.43,20.43,356900.0,13.5863,13.5995,13.5135,13.5135,356900.0
2010-08-20 09:30:00,20.24,20.37,20.06,20.14,454000.0,13.3878,13.4738,13.2688,13.3217,454000.0
2010-08-20 10:00:00,20.14,20.32,20.14,20.31,265200.0,13.3217,13.4408,13.3217,13.4341,265200.0
2010-08-20 10:30:00,20.31,20.41,20.31,20.41,141900.0,13.4341,13.5003,13.4341,13.5003,141900.0
2010-08-20 11:00:00,20.4,20.45,20.37,20.37,196400.0,13.4937,13.5267,13.4738,13.4738,196400.0
2010-08-20 11:30:00,20.37,20.39,20.3,20.32,184900.0,13.4738,13.4871,13.4275,13.4408,184900.0
2010-08-20 12:00:00,20.33,20.39,20.32,20.39,92400.0,13.4474,13.4871,13.4408,13.4871,92400.0
2010-08-20 12:30:00,20.4,20.4,20.34,20.35,94200.0,13.4937,13.4937,13.454,13.4606,94200.0
2010-08-20 13:00:00,20.34,20.43,20.34,20.39,62000.0,13.454,13.5135,13.454,13.4871,62000.0
2010-08-20 13:30:00,20.39,20.39,20.33,20.36,60600.0,13.4871,13.4871,13.4474,13.4672,60600.0
2010-08-20 14:00:00,20.35,20.36,20.32,20.32,64200.0,13.4606,13.4672,13.4408,13.4408,64200.0
2010-08-20 14:30:00,20.33,20.46,20.32,20.41,94300.0,13.4474,13.5334,13.4408,13.5003,94300.0
2010-08-20 15:00:00,20.4,20.43,20.36,20.39,121000.0,13.4937,13.5135,13.4672,13.4871,121000.0
2010-08-20 15:30:00,20.39,20.42,20.33,20.34,331200.0,13.4871,13.5069,13.4474,13.454,331200.0
2010-08-23 09:30:00,20.47,20.63,20.4,20.56,161100.0,13.54,13.6458,13.4937,13.5995,161100.0
2010-08-23 10:00:00,20.55,20.58,20.45,20.48,181300.0,13.5929,13.6127,13.5267,13.5466,181300.0
2010-08-23 10:30:00,20.48,20.51,20.36,20.4,148700.0,13.5466,13.5664,13.4672,13.4937,148700.0
2010-08-23 11:00:00,20.4,20.46,20.35,20.38,172600.0,13.4937,13.5334,13.4606,13.4804,172600.0
2010-08-23 11:30:00,20.37,20.44,20.37,20.43,98300.0,13.4738,13.5201,13.4738,13.5135,98300.0
2010-08-23 12:00:00,20.43,20.54,20.42,20.54,135700.0,13.5135,13.5863,13.5069,13.5863,135700.0
2010-08-23 12:30:00,20.55,20.59,20.53,20.56,86400.0,13.5929,13.6193,13.5797,13.5995,86400.0
2010-08-23 13:00:00,20.56,20.59,20.51,20.59,74100.0,13.5995,13.6193,13.5664,13.6193,74100.0
2010-08-23 13:30:00,20.58,20.59,20.51,20.57,122000.0,13.6127,13.6193,13.5664,13.6061,122000.0
2010-08-23 14:00:00,20.56,20.66,20.55,20.6,151300.0,13.5995,13.6656,13.5929,13.626,151300.0
2010-08-23 14:30:00,20.59,20.63,20.59,20.59,85800.0,13.6193,13.6458,13.6193,13.6193,85800.0
2010-08-23 15:00:00,20.59,20.6,20.5,20.51,228900.0,13.6193,13.626,13.5598,13.5664,228900.0
2010-08-23 15:30:00,20.51,20.52,20.41,20.42,446000.0,13.5664,13.573,13.5003,13.5069,446000.0
2010-08-24 09:30:00,20.15,20.25,20.11,20.16,229000.0,13.3283,13.3945,13.3018,13.3349,229000.0
2010-08-24 10:00:00,20.15,20.22,20.05,20.12,310200.0,13.3283,13.3746,13.2622,13.3085,310200.0
2010-08-24 10:30:00,20.12,20.13,20.05,20.09,190200.0,13.3085,13.3151,13.2622,13.2886,190200.0
2010-08-24 11:00:00,20.09,20.15,20.09,20.14,215600.0,13.2886,13.3283,13.2886,13.3217,215600.0
2010-08-24 11:30:00,20.14,20.24,20.11,20.11,99400.0,13.3217,13.3878,13.3018,13.3018,99400.0
2010-08-24 12:00:00,20.11,20.13,20.02,20.02,172100.0,13.3018,13.3151,13.2423,13.2423,172100.0
2010-08-24 12:30:00,20.03,20.05,20.0,20.0,127500.0,13.2489,13.2622,13.2291,13.2291,127500.0
2010-08-24 13:00:00,20.0,20.0,19.91,19.98,120000.0,13.2291,13.2291,13.1696,13.2159,120000.0
2010-08-24 13:30:00,19.99,19.99,19.82,19.82,111100.0,13.2225,13.2225,13.11,13.11,111100.0
2010-08-24 14:00:00,19.83,19.93,19.82,19.87,121100.0,13.1166,13.1828,13.11,13.1431,121100.0
2010-08-24 14:30:00,19.88,19.96,19.85,19.94,133200.0,13.1497,13.2026,13.1299,13.1894,133200.0
2010-08-24 15:00:00,19.94,20.0,19.9,19.96,274700.0,13.1894,13.2291,13.1629,13.2026,274700.0
2010-08-24 15:30:00,19.95,19.97,19.8,19.81,717200.0,13.196,13.2092,13.0968,13.1034,717200.0
2010-08-25 09:30:00,19.61,19.69,19.41,19.45,261600.0,12.9711,13.024,12.8388,12.8653,261600.0
2010-08-25 10:00:00,19.45,19.58,19.35,19.53,326700.0,12.8653,12.9513,12.7991,12.9182,326700.0
2010-08-25 10:30:00,19.53,19.59,19.43,19.59,149700.0,12.9182,12.9579,12.8521,12.9579,149700.0
2010-08-25 11:00:00,19.59,19.63,19.55,19.59,273300.0,12.9579,12.9844,12.9314,12.9579,273300.0
2010-08-25 11:30:00,19.6,19.6,19.56,19.59,121000.0,12.9645,12.9645,12.938,12.9579,121000.0
2010-08-25 12:00:00,19.58,19.6,19.54,19.54,135900.0,12.9513,12.9645,12.9248,12.9248,135900.0
2010-08-25 12:30:00,19.55,19.56,19.47,19.49,234800.0,12.9314,12.938,12.8785,12.8917,234800.0
2010-08-25 13:00:00,19.49,19.5,19.44,19.49,206100.0,12.8917,12.8984,12.8587,12.8917,206100.0
2010-08-25 13:30:00,19.48,19.51,19.48,19.5,302400.0,12.8851,12.905,12.8851,12.8984,302400.0
2010-08-25 14:00:00,19.5,19.51,19.47,19.48,351300.0,12.8984,12.905,12.8785,12.8851,351300.0
2010-08-25 14:30:00,19.48,19.57,19.47,19.55,774800.0,12.8851,12.9447,12.8785,12.9314,774800.0
2010-08-25 15:00:00,19.55,19.59,19.54,19.57,523600.0,12.9314,12.9579,12.9248,12.9447,523600.0
2010-08-25 15:30:00,19.58,19.64,19.57,19.58,1128200.0,12.9513,12.991,12.9447,12.9513,1128200.0
2010-08-26 09:30:00,19.72,19.73,19.59,19.66,210200.0,13.0439,13.0505,12.9579,13.0042,210200.0
2010-08-26 10:00:00,19.66,19.77,19.64,19.7,158300.0,13.0042,13.077,12.991,13.0307,158300.0
2010-08-26 10:30:00,19.71,19.76,19.66,19.69,186000.0,13.0373,13.0703,13.0042,13.024,186000.0
2010-08-26 11:00:00,19.69,19.69,19.59,19.63,210000.0,13.024,13.024,12.9579,12.9844,210000.0
2010-08-26 11:30:00,19.63,19.63,19.53,19.61,157500.0,12.9844,12.9844,12.9182,12.9711,157500.0
2010-08-26 12:00:00,19.61,19.63,19.59,19.61,196100.0,12.9711,12.9844,12.9579,12.9711,196100.0
2010-08-26 12:30:00,19.61,19.62,19.53,19.57,145500.0,12.9711,12.9777,12.9182,12.9447,145500.0
2010-08-26 13:00:00,19.58,19.59,19.54,19.54,135200.0,12.9513,12.9579,12.9248,12.9248,135200.0
2010-08-26 13:30:00,19.54,19.55,19.44,19.44,158100.0,12.9248,12.9314,12.8587,12.8587,158100.0
2010-08-26 14:00:00,19.44,19.45,19.33,19.37,310200.0,12.8587,12.8653,12.7859,12.8124,310200.0
2010-08-26 14:30:00,19.38,19.42,19.31,19.32,234000.0,12.819,12.8454,12.7727,12.7793,234000.0
2010-08-26 15:00:00,19.32,19.48,19.32,19.45,295300.0,12.7793,12.8851,12.7793,12.8653,295300.0
2010-08-26 15:30:00,19.44,19.55,19.42,19.43,414100.0,12.8587,12.9314,12.8454,12.8521,414100.0
2010-08-27 09:30:00,19.57,19.63,19.44,19.45,119700.0,12.9447,12.9844,12.8587,12.8653,119700.0
2010-08-27 10:00:00,19.45,19.66,19.3,19.65,256500.0,12.8653,13.0042,12.7661,12.9976,256500.0
2010-08-27 10:30:00,19.66,19.78,19.65,19.71,113400.0,13.0042,13.0836,12.9976,13.0373,113400.0
2010-08-27 11:00:00,19.71,19.93,19.7,19.85,195000.0,13.0373,13.1828,13.0307,13.1299,195000.0
2010-08-27 11:30:00,19.86,19.89,19.79,19.84,80200.0,13.1365,13.1563,13.0902,13.1233,80200.0
2010-08-27 12:00:00,19.85,19.95,19.83,19.94,130300.0,13.1299,13.196,13.1166,13.1894,130300.0
2010-08-27 12:30:00,19.93,19.97,19.88,19.88,87000.0,13.1828,13.2092,13.1497,13.1497,87000.0
2010-08-27 13:00:00,19.89,19.96,19.86,19.96,85400.0,13.1563,13.2026,13.1365,13.2026,85400.0
2010-08-27 13:30:00,19.96,20.07,19.95,20.07,105400.0,13.2026,13.2754,13.196,13.2754,105400.0
2010-08-27 14:00:00,20.07,20.09,19.99,20.04,155500.0,13.2754,13.2886,13.2225,13.2555,155500.0
2010-08-27 14:30:00,20.04,20.13,20.04,20.04,92700.0,13.2555,13.3151,13.2555,13.2555,92700.0
2010-08-27 15:00:00,20.05,20.16,20.02,20.15,167400.0,13.2622,13.3349,13.2423,13.3283,167400.0
2010-08-27 15:30:00,20.15,20.22,20.11,20.21,529500.0,13.3283,13.3746,13.3018,13.368,529500.0
2010-08-30 09:30:00,20.1,20.19,19.96,20.0,130400.0,13.2952,13.3548,13.2026,13.2291,130400.0
2010-08-30 10:00:00,20.0,20.0,19.79,19.83,142600.0,13.2291,13.2291,13.0902,13.1166,142600.0
2010-08-30 10:30:00,19.83,19.95,19.8,19.91,72600.0,13.1166,13.196,13.0968,13.1696,72600.0
2010-08-30 11:00:00,19.91,19.92,19.82,19.85,53500.0,13.1696,13.1762,13.11,13.1299,53500.0
2010-08-30 11:30:00,19.85,19.87,19.75,19.77,60800.0,13.1299,13.1431,13.0637,13.077,60800.0
2010-08-30 12:00:00,19.77,19.79,19.75,19.75,54100.0,13.077,13.0902,13.0637,13.0637,54100.0
2010-08-30 12:30:00,19.76,19.89,19.75,19.85,81900.0,13.0703,13.1563,13.0637,13.1299,81900.0
2010-08-30 13:00:00,19.85,19.87,19.77,19.77,64400.0,13.1299,13.1431,13.077,13.077,64400.0
2010-08-30 13:30:00,19.77,19.84,19.77,19.79,71200.0,13.077,13.1233,13.077,13.0902,71200.0
2010-08-30 14:00:00,19.79,19.82,19.73,19.8,82900.0,13.0902,13.11,13.0505,13.0968,82900.0
2010-08-30 14:30:00,19.8,19.82,19.75,19.77,74800.0,13.0968,13.11,13.0637,13.077,74800.0
2010-08-30 15:00:00,19.78,19.78,19.7,19.72,113900.0,13.0836,13.0836,13.0307,13.0439,113900.0
2010-08-30 15:30:00,19.71,19.75,19.58,19.61,380200.0,13.0373,13.0637,12.9513,12.9711,380200.0
2010-08-31 09:30:00,19.46,19.67,19.44,19.64,281400.0,12.8719,13.0108,12.8587,12.991,281400.0
2010-08-31 10:00:00,19.65,19.92,19.64,19.86,286900.0,12.9976,13.1762,12.991,13.1365,286900.0
2010-08-31 10:30:00,19.87,19.95,19.79,19.94,140900.0,13.1431,13.196,13.0902,13.1894,140900.0
2010-08-31 11:00:00,19.94,20.07,19.92,20.04,191000.0,13.1894,13.2754,13.1762,13.2555,191000.0
2010-08-31 11:30:00,20.03,20.12,20.01,20.07,117100.0,13.2489,13.3085,13.2357,13.2754,117100.0
2010-08-31 12:00:00,20.08,20.12,20.0,20.01,88000.0,13.282,13.3085,13.2291,13.2357,88000.0
2010-08-31 12:30:00,20.0,20.1,20.0,20.01,154400.0,13.2291,13.2952,13.2291,13.2357,154400.0
2010-08-31 13:00:00,20.0,20.11,19.98,20.09,137900.0,13.2291,13.3018,13.2159,13.2886,137900.0
2010-08-31 13:30:00,20.09,20.15,20.07,20.13,226300.0,13.2886,13.3283,13.2754,13.3151,226300.0
2010-08-31 14:00:00,20.14,20.18,19.98,20.02,219700.0,13.3217,13.3482,13.2159,13.2423,219700.0
2010-08-31 14:30:00,20.03,20.03,19.81,19.89,176100.0,13.2489,13.2489,13.1034,13.1563,176100.0
2010-08-31 15:00:00,19.89,19.96,19.89,19.95,232500.0,13.1563,13.2026,13.1563,13.196,232500.0
2010-08-31 15:30:00,19.94,20.11,19.9,20.04,511300.0,13.1894,13.3018,13.1629,13.2555,511300.0
2010-09-01 09:30:00,20.41,20.48,20.32,20.45,383500.0,13.5003,13.5466,13.4408,13.5267,383500.0
2010-09-01 10:00:00,20.45,20.79,20.44,20.73,486700.0,13.5267,13.7516,13.5201,13.712,486700.0
2010-09-01 10:30:00,20.73,20.74,20.69,20.69,245000.0,13.712,13.7186,13.6855,13.6855,245000.0
2010-09-01 11:00:00,20.68,20.74,20.68,20.73,170700.0,13.6789,13.7186,13.6789,13.712,170700.0
2010-09-01 11:30:00,20.73,20.77,20.73,20.74,167400.0,13.712,13.7384,13.712,13.7186,167400.0
2010-09-01 12:00:00,20.75,20.75,20.69,20.69,152100.0,13.7252,13.7252,13.6855,13.6855,152100.0
2010-09-01 12:30:00,20.69,20.76,20.69,20.75,176300.0,13.6855,13.7318,13.6855,13.7252,176300.0
2010-09-01 13:00:00,20.75,20.8,20.74,20.75,176100.0,13.7252,13.7583,13.7186,13.7252,176100.0
2010-09-01 13:30:00,20.76,20.82,20.75,20.82,155200.0,13.7318,13.7715,13.7252,13.7715,155200.0
2010-09-01 14:00:00,20.82,20.84,20.75,20.78,130200.0,13.7715,13.7847,13.7252,13.745,130200.0
2010-09-01 14:30:00,20.78,20.85,20.77,20.84,143800.0,13.745,13.7913,13.7384,13.7847,143800.0
2010-09-01 15:00:00,20.83,20.9,20.8,20.86,243700.0,13.7781,13.8244,13.7583,13.7979,243700.0
2010-09-01 15:30:00,20.86,20.97,20.85,20.92,722400.0,13.7979,13.8707,13.7913,13.8376,722400.0
2010-09-02 09:30:00,20.87,21.02,20.75,21.0,272700.0,13.8046,13.9038,13.7252,13.8905,272700.0
2010-09-02 10:00:00,21.01,21.13,20.98,21.12,238700.0,13.8972,13.9765,13.8773,13.9699,238700.0
2010-09-02 10:30:00,21.12,21.23,21.1,21.23,256200.0,13.9699,14.0427,13.9567,14.0427,256200.0
2010-09-02 11:00:00,21.23,21.23,21.14,21.17,168100.0,14.0427,14.0427,13.9831,14.003,168100.0
2010-09-02 11:30:00,21.16,21.32,21.16,21.22,208700.0,13.9964,14.1022,13.9964,14.0361,208700.0
2010-09-02 12:00:00,21.22,21.28,21.22,21.23,151100.0,14.0361,14.0758,14.0361,14.0427,151100.0
2010-09-02 12:30:00,21.22,21.24,21.19,21.19,176700.0,14.0361,14.0493,14.0162,14.0162,176700.0
2010-09-02 13:00:00,21.2,21.27,21.18,21.18,269600.0,14.0228,14.0691,14.0096,14.0096,269600.0
2010-09-02 13:30:00,21.18,21.21,21.17,21.2,62700.0,14.0096,14.0294,14.003,14.0228,62700.0
2010-09-02 14:00:00,21.2,21.35,21.2,21.3,186700.0,14.0228,14.1221,14.0228,14.089,186700.0
2010-09-02 14:30:00,21.3,21.3,21.25,21.29,133500.0,14.089,14.089,14.0559,14.0824,133500.0
2010-09-02 15:00:00,21.29,21.34,21.26,21.33,292300.0,14.0824,14.1154,14.0625,14.1088,292300.0
2010-09-02 15:30:00,21.34,21.45,21.33,21.44,583700.0,14.1154,14.1882,14.1088,14.1816,583700.0
2010-09-03 09:30:00,21.65,22.27,21.65,22.27,553000.0,14.3205,14.7306,14.3205,14.7306,553000.0
2010-09-03 10:00:00,22.26,22.27,22.07,22.13,482000.0,14.724,14.7306,14.5983,14.638,482000.0
2010-09-03 10:30:00,22.14,22.14,21.95,22.01,399800.0,14.6446,14.6446,14.5189,14.5586,399800.0
2010-09-03 11:00:00,22.01,22.11,21.99,22.08,150400.0,14.5586,14.6248,14.5454,14.6049,150400.0
2010-09-03 11:30:00,22.07,22.13,22.05,22.08,149400.0,14.5983,14.638,14.5851,14.6049,149400.0
2010-09-03 12:00:00,22.08,22.12,22.06,22.12,79000.0,14.6049,14.6314,14.5917,14.6314,79000.0
2010-09-03 12:30:00,22.11,22.21,22.08,22.19,201900.0,14.6248,14.6909,14.6049,14.6777,201900.0
2010-09-03 13:00:00,22.19,22.23,22.12,22.13,138700.0,14.6777,14.7041,14.6314,14.638,138700.0
2010-09-03 13:30:00,22.12,22.29,22.12,22.28,167700.0,14.6314,14.7438,14.6314,14.7372,167700.0
2010-09-03 14:00:00,22.28,22.29,22.23,22.27,181700.0,14.7372,14.7438,14.7041,14.7306,181700.0
2010-09-03 14:30:00,22.26,22.3,22.18,22.19,183900.0,14.724,14.7504,14.6711,14.6777,183900.0
2010-09-03 15:00:00,22.2,22.21,22.12,22.2,238600.0,14.6843,14.6909,14.6314,14.6843,238600.0
2010-09-03 15:30:00,22.19,23.2,22.16,22.27,679400.0,14.6777,15.3457,14.6578,14.7306,679400.0
2010-09-07 09:30:00,22.06,22.07,21.7,21.7,208900.0,14.5917,14.5983,14.3536,14.3536,208900.0
2010-09-07 10:00:00,21.69,21.76,21.57,21.59,199100.0,14.3469,14.3932,14.2676,14.2808,199100.0
2010-09-07 10:30:00,21.6,21.68,21.55,21.62,151900.0,14.2874,14.3403,14.2543,14.3006,151900.0
2010-09-07 11:00:00,21.62,21.68,21.57,21.66,219900.0,14.3006,14.3403,14.2676,14.3271,219900.0
2010-09-07 11:30:00,21.66,21.7,21.59,21.69,107400.0,14.3271,14.3536,14.2808,14.3469,107400.0
2010-09-07 12:00:00,21.69,21.73,21.65,21.66,80300.0,14.3469,14.3734,14.3205,14.3271,80300.0
2010-09-07 12:30:00,21.66,21.66,21.56,21.59,98600.0,14.3271,14.3271,14.261,14.2808,98600.0
2010-09-07 13:00:00,21.6,21.6,21.53,21.56,77700.0,14.2874,14.2874,14.2411,14.261,77700.0
2010-09-07 13:30:00,21.56,21.67,21.55,21.65,84500.0,14.261,14.3337,14.2543,14.3205,84500.0
2010-09-07 14:00:00,21.66,21.67,21.63,21.64,122100.0,14.3271,14.3337,14.3073,14.3139,122100.0
2010-09-07 14:30:00,21.64,21.64,21.51,21.52,106300.0,14.3139,14.3139,14.2279,14.2345,106300.0
2010-09-07 15:00:00,21.52,21.56,21.46,21.5,186100.0,14.2345,14.261,14.1948,14.2213,186100.0
2010-09-07 15:30:00,21.49,21.53,21.29,21.29,953300.0,14.2147,14.2411,14.0824,14.0824,953300.0
2010-09-08 09:30:00,21.37,21.58,21.36,21.57,216700.0,14.1353,14.2742,14.1287,14.2676,216700.0
2010-09-08 10:00:00,21.57,21.63,21.48,21.57,207000.0,14.2676,14.3073,14.208,14.2676,207000.0
2010-09-08 10:30:00,21.56,21.7,21.55,21.6,128400.0,14.261,14.3536,14.2543,14.2874,128400.0
2010-09-08 11:00:00,21.59,21.66,21.58,21.6,98700.0,14.2808,14.3271,14.2742,14.2874,98700.0
2010-09-08 11:30:00,21.6,21.63,21.55,21.58,59800.0,14.2874,14.3073,14.2543,14.2742,59800.0
2010-09-08 12:00:00,21.58,21.61,21.56,21.57,41300.0,14.2742,14.294,14.261,14.2676,41300.0
2010-09-08 12:30:00,21.57,21.61,21.56,21.6,134400.0,14.2676,14.294,14.261,14.2874,134400.0
2010-09-08 13:00:00,21.6,21.6,21.5,21.56,71400.0,14.2874,14.2874,14.2213,14.261,71400.0
2010-09-08 13:30:00,21.56,21.58,21.43,21.48,113900.0,14.261,14.2742,14.175,14.208,113900.0
2010-09-08 14:00:00,21.47,21.5,21.39,21.5,134800.0,14.2014,14.2213,14.1485,14.2213,134800.0
2010-09-08 14:30:00,21.5,21.58,21.48,21.51,117800.0,14.2213,14.2742,14.208,14.2279,117800.0
2010-09-08 15:00:00,21.51,21.57,21.44,21.47,150300.0,14.2279,14.2676,14.1816,14.2014,150300.0
2010-09-08 15:30:00,21.46,21.5,21.35,21.38,509300.0,14.1948,14.2213,14.1221,14.1419,509300.0
2010-09-09 09:30:00,21.75,21.85,21.67,21.83,140100.0,14.3866,14.4528,14.3337,14.4396,140100.0
2010-09-09 10:00:00,21.83,21.83,21.65,21.79,156700.0,14.4396,14.4396,14.3205,14.4131,156700.0
2010-09-09 10:30:00,21.8,21.83,21.72,21.79,93300.0,14.4197,14.4396,14.3668,14.4131,93300.0
2010-09-09 11:00:00,21.78,21.9,21.77,21.89,58400.0,14.4065,14.4859,14.3999,14.4792,58400.0
2010-09-09 11:30:00,21.89,21.92,21.81,21.83,51900.0,14.4792,14.4991,14.4263,14.4396,51900.0
2010-09-09 12:00:00,21.83,21.86,21.8,21.8,40200.0,14.4396,14.4594,14.4197,14.4197,40200.0
2010-09-09 12:30:00,21.81,21.81,21.61,21.61,89500.0,14.4263,14.4263,14.294,14.294,89500.0
2010-09-09 13:00:00,21.6,21.63,21.52,21.54,115100.0,14.2874,14.3073,14.2345,14.2477,115100.0
2010-09-09 13:30:00,21.54,21.66,21.51,21.56,81100.0,14.2477,14.3271,14.2279,14.261,81100.0
2010-09-09 14:00:00,21.57,21.61,21.5,21.51,96600.0,14.2676,14.294,14.2213,14.2279,96600.0
2010-09-09 14:30:00,21.52,21.64,21.51,21.63,85400.0,14.2345,14.3139,14.2279,14.3073,85400.0
2010-09-09 15:00:00,21.64,21.72,21.62,21.72,86700.0,14.3139,14.3668,14.3006,14.3668,86700.0
2010-09-09 15:30:00,21.72,21.76,21.63,21.66,355800.0,14.3668,14.3932,14.3073,14.3271,355800.0
2010-09-10 09:30:00,21.7,21.79,21.51,21.76,387800.0,14.3536,14.4131,14.2279,14.3932,387800.0
2010-09-10 10:00:00,21.76,21.9,21.75,21.89,252300.0,14.3932,14.4859,14.3866,14.4792,252300.0
2010-09-10 10:30:00,21.89,22.06,21.88,21.96,244400.0,14.4792,14.5917,14.4726,14.5255,244400.0
2010-09-10 11:00:00,21.96,21.97,21.84,21.88,85500.0,14.5255,14.5322,14.4462,14.4726,85500.0
2010-09-10 11:30:00,21.88,21.88,21.67,21.69,90000.0,14.4726,14.4726,14.3337,14.3469,90000.0
2010-09-10 12:00:00,21.69,21.77,21.68,21.75,61300.0,14.3469,14.3999,14.3403,14.3866,61300.0
2010-09-10 12:30:00,21.75,21.88,21.71,21.86,134100.0,14.3866,14.4726,14.3602,14.4594,134100.0
2010-09-10 13:00:00,21.85,21.88,21.83,21.84,109000.0,14.4528,14.4726,14.4396,14.4462,109000.0
2010-09-10 13:30:00,21.83,21.88,21.78,21.82,68400.0,14.4396,14.4726,14.4065,14.4329,68400.0
2010-09-10 14:00:00,21.82,21.88,21.81,21.85,97400.0,14.4329,14.4726,14.4263,14.4528,97400.0
2010-09-10 14:30:00,21.85,21.88,21.81,21.81,60600.0,14.4528,14.4726,14.4263,14.4263,60600.0
2010-09-10 15:00:00,21.82,21.86,21.79,21.86,88800.0,14.4329,14.4594,14.4131,14.4594,88800.0
2010-09-10 15:30:00,21.86,21.9,21.78,21.86,293000.0,14.4594,14.4859,14.4065,14.4594,293000.0
2010-09-13 09:30:00,22.1,22.22,22.06,22.07,165600.0,14.6181,14.6975,14.5917,14.5983,165600.0
2010-09-13 10:00:00,22.08,22.22,22.06,22.22,114900.0,14.6049,14.6975,14.5917,14.6975,114900.0
2010-09-13 10:30:00,22.23,22.25,22.11,22.13,108200.0,14.7041,14.7174,14.6248,14.638,108200.0
2010-09-13 11:00:00,22.13,22.17,22.05,22.14,63200.0,14.638,14.6644,14.5851,14.6446,63200.0
2010-09-13 11:30:00,22.15,22.15,22.06,22.07,61600.0,14.6512,14.6512,14.5917,14.5983,61600.0
2010-09-13 12:00:00,22.07,22.07,21.89,21.96,87500.0,14.5983,14.5983,14.4792,14.5255,87500.0
2010-09-13 12:30:00,21.96,22.03,21.96,22.01,56500.0,14.5255,14.5718,14.5255,14.5586,56500.0
2010-09-13 13:00:00,22.02,22.09,22.01,22.07,32300.0,14.5652,14.6115,14.5586,14.5983,32300.0
2010-09-13 13:30:00,22.08,22.08,22.03,22.03,36800.0,14.6049,14.6049,14.5718,14.5718,36800.0
2010-09-13 14:00:00,22.02,22.09,21.97,22.08,59600.0,14.5652,14.6115,14.5322,14.6049,59600.0
2010-09-13 14:30:00,22.07,22.1,22.07,22.1,43600.0,14.5983,14.6181,14.5983,14.6181,43600.0
2010-09-13 15:00:00,22.09,22.17,22.07,22.17,243600.0,14.6115,14.6644,14.5983,14.6644,243600.0
2010-09-13 15:30:00,22.17,22.26,22.09,22.23,360300.0,14.6644,14.724,14.6115,14.7041,360300.0
2010-09-14 09:30:00,22.22,22.23,21.95,22.06,165500.0,14.6975,14.7041,14.5189,14.5917,165500.0
2010-09-14 10:00:00,22.06,22.25,22.06,22.18,206400.0,14.5917,14.7174,14.5917,14.6711,206400.0
2010-09-14 10:30:00,22.18,22.3,22.15,22.25,195100.0,14.6711,14.7504,14.6512,14.7174,195100.0
2010-09-14 11:00:00,22.25,22.31,22.17,22.2,95400.0,14.7174,14.757,14.6644,14.6843,95400.0
2010-09-14 11:30:00,22.21,22.26,22.18,22.25,55700.0,14.6909,14.724,14.6711,14.7174,55700.0
2010-09-14 12:00:00,22.25,22.3,22.21,22.26,115300.0,14.7174,14.7504,14.6909,14.724,115300.0
2010-09-14 12:30:00,22.26,22.26,22.2,22.21,73700.0,14.724,14.724,14.6843,14.6909,73700.0
2010-09-14 13:00:00,22.21,22.25,22.2,22.22,69100.0,14.6909,14.7174,14.6843,14.6975,69100.0
2010-09-14 13:30:00,22.22,22.26,22.17,22.24,117700.0,14.6975,14.724,14.6644,14.7107,117700.0
2010-09-14 14:00:00,22.25,22.26,22.21,22.21,89000.0,14.7174,14.724,14.6909,14.6909,89000.0
2010-09-14 14:30:00,22.22,22.26,22.19,22.25,121800.0,14.6975,14.724,14.6777,14.7174,121800.0
2010-09-14 15:00:00,22.26,22.27,22.2,22.24,121200.0,14.724,14.7306,14.6843,14.7107,121200.0
2010-09-14 15:30:00,22.25,22.3,22.14,22.16,606300.0,14.7174,14.7504,14.6446,14.6578,606300.0
2010-09-15 09:30:00,21.93,22.08,21.85,22.06,195700.0,14.5057,14.6049,14.4528,14.5917,195700.0
2010-09-15 10:00:00,22.06,22.13,22.03,22.03,143100.0,14.5917,14.638,14.5718,14.5718,143100.0
2010-09-15 10:30:00,22.03,22.07,21.97,22.06,108200.0,14.5718,14.5983,14.5322,14.5917,108200.0
2010-09-15 11:00:00,22.07,22.07,21.94,22.04,71700.0,14.5983,14.5983,14.5123,14.5785,71700.0
2010-09-15 11:30:00,22.04,22.15,21.99,22.13,87600.0,14.5785,14.6512,14.5454,14.638,87600.0
2010-09-15 12:00:00,22.14,22.14,22.07,22.1,38800.0,14.6446,14.6446,14.5983,14.6181,38800.0
2010-09-15 12:30:00,22.1,22.13,22.07,22.12,56900.0,14.6181,14.638,14.5983,14.6314,56900.0
2010-09-15 13:00:00,22.13,22.2,22.12,22.16,77900.0,14.638,14.6843,14.6314,14.6578,77900.0
2010-09-15 13:30:00,22.16,22.19,22.14,22.19,59800.0,14.6578,14.6777,14.6446,14.6777,59800.0
2010-09-15 14:00:00,22.19,22.21,22.11,22.12,58600.0,14.6777,14.6909,14.6248,14.6314,58600.0
2010-09-15 14:30:00,22.13,22.14,22.06,22.08,115200.0,14.638,14.6446,14.5917,14.6049,115200.0
2010-09-15 15:00:00,22.08,22.2,22.05,22.17,183700.0,14.6049,14.6843,14.5851,14.6644,183700.0
2010-09-15 15:30:00,22.17,22.21,22.12,22.16,343600.0,14.6644,14.6909,14.6314,14.6578,343600.0
2010-09-16 09:30:00,22.09,22.09,21.93,22.04,126500.0,14.6115,14.6115,14.5057,14.5785,126500.0
2010-09-16 10:00:00,22.03,22.08,21.96,22.01,148600.0,14.5718,14.6049,14.5255,14.5586,148600.0
2010-09-16 10:30:00,22.01,22.1,21.95,22.06,95200.0,14.5586,14.6181,14.5189,14.5917,95200.0
2010-09-16 11:00:00,22.06,22.06,21.96,21.97,121500.0,14.5917,14.5917,14.5255,14.5322,121500.0
2010-09-16 11:30:00,21.98,22.02,21.93,21.98,58600.0,14.5388,14.5652,14.5057,14.5388,58600.0
2010-09-16 12:00:00,21.97,22.01,21.94,21.98,55400.0,14.5322,14.5586,14.5123,14.5388,55400.0
2010-09-16 12:30:00,21.99,22.06,21.98,22.05,49700.0,14.5454,14.5917,14.5388,14.5851,49700.0
2010-09-16 13:00:00,22.05,22.05,21.98,22.03,61500.0,14.5851,14.5851,14.5388,14.5718,61500.0
2010-09-16 13:30:00,22.02,22.03,21.99,22.02,64200.0,14.5652,14.5718,14.5454,14.5652,64200.0
2010-09-16 14:00:00,22.02,22.08,22.01,22.06,69500.0,14.5652,14.6049,14.5586,14.5917,69500.0
2010-09-16 14:30:00,22.06,22.08,22.04,22.07,44000.0,14.5917,14.6049,14.5785,14.5983,44000.0
2010-09-16 15:00:00,22.07,22.1,22.05,22.09,108700.0,14.5983,14.6181,14.5851,14.6115,108700.0
2010-09-16 15:30:00,22.09,22.13,22.08,22.1,215200.0,14.6115,14.638,14.6049,14.6181,215200.0
2010-09-17 09:30:00,22.29,22.32,22.19,22.25,635500.0,14.7438,14.7637,14.6777,14.7174,635500.0
2010-09-17 10:00:00,22.25,22.28,22.17,22.2,213700.0,14.7174,14.7372,14.6644,14.6843,213700.0
2010-09-17 10:30:00,22.2,22.29,22.18,22.21,146400.0,14.6843,14.7438,14.6711,14.6909,146400.0
2010-09-17 11:00:00,22.22,22.28,22.13,22.13,134900.0,14.6975,14.7372,14.638,14.638,134900.0
2010-09-17 11:30:00,22.13,22.2,22.11,22.15,136900.0,14.638,14.6843,14.6248,14.6512,136900.0
2010-09-17 12:00:00,22.15,22.23,22.15,22.22,84800.0,14.6512,14.7041,14.6512,14.6975,84800.0
2010-09-17 12:30:00,22.22,22.25,22.15,22.15,100600.0,14.6975,14.7174,14.6512,14.6512,100600.0
2010-09-17 13:00:00,22.16,22.19,22.12,22.18,63200.0,14.6578,14.6777,14.6314,14.6711,63200.0
2010-09-17 13:30:00,22.18,22.2,22.11,22.12,93600.0,14.6711,14.6843,14.6248,14.6314,93600.0
2010-09-17 14:00:00,22.12,22.21,22.1,22.21,68500.0,14.6314,14.6909,14.6181,14.6909,68500.0
2010-09-17 14:30:00,22.21,22.26,22.2,22.22,57400.0,14.6909,14.724,14.6843,14.6975,57400.0
2010-09-17 15:00:00,22.23,22.23,22.13,22.16,157900.0,14.7041,14.7041,14.638,14.6578,157900.0
2010-09-17 15:30:00,22.16,22.23,22.13,22.2,681800.0,14.6578,14.7041,14.638,14.6843,681800.0
2010-09-20 09:30:00,22.25,22.35,22.17,22.26,122000.0,14.7174,14.7835,14.6644,14.724,122000.0
2010-09-20 10:00:00,22.26,22.44,22.25,22.35,120700.0,14.724,14.843,14.7174,14.7835,120700.0
2010-09-20 10:30:00,22.35,22.53,22.35,22.52,91300.0,14.7835,14.9026,14.7835,14.896,91300.0
2010-09-20 11:00:00,22.52,22.52,22.45,22.51,73700.0,14.896,14.896,14.8497,14.8893,73700.0
2010-09-20 11:30:00,22.51,22.57,22.5,22.56,101400.0,14.8893,14.929,14.8827,14.9224,101400.0
2010-09-20 12:00:00,22.55,22.55,22.48,22.49,83800.0,14.9158,14.9158,14.8695,14.8761,83800.0
2010-09-20 12:30:00,22.48,22.53,22.46,22.5,75200.0,14.8695,14.9026,14.8563,14.8827,75200.0
2010-09-20 13:00:00,22.51,22.54,22.49,22.52,42600.0,14.8893,14.9092,14.8761,14.896,42600.0
2010-09-20 13:30:00,22.53,22.54,22.49,22.51,46500.0,14.9026,14.9092,14.8761,14.8893,46500.0
2010-09-20 14:00:00,22.51,22.58,22.5,22.56,73700.0,14.8893,14.9356,14.8827,14.9224,73700.0
2010-09-20 14:30:00,22.57,22.64,22.56,22.62,112600.0,14.929,14.9753,14.9224,14.9621,112600.0
2010-09-20 15:00:00,22.62,22.66,22.59,22.61,194500.0,14.9621,14.9886,14.9423,14.9555,194500.0
2010-09-20 15:30:00,22.6,22.71,22.6,22.64,363200.0,14.9489,15.0216,14.9489,14.9753,363200.0
2010-09-21 09:30:00,22.69,22.69,22.57,22.65,87700.0,15.0084,15.0084,14.929,14.9819,87700.0
2010-09-21 10:00:00,22.66,22.72,22.63,22.66,65100.0,14.9886,15.0282,14.9687,14.9886,65100.0
2010-09-21 10:30:00,22.67,22.72,22.59,22.61,111100.0,14.9952,15.0282,14.9423,14.9555,111100.0
2010-09-21 11:00:00,22.6,22.66,22.51,22.51,62800.0,14.9489,14.9886,14.8893,14.8893,62800.0
2010-09-21 11:30:00,22.51,22.61,22.5,22.6,45200.0,14.8893,14.9555,14.8827,14.9489,45200.0
2010-09-21 12:00:00,22.61,22.63,22.54,22.55,80800.0,14.9555,14.9687,14.9092,14.9158,80800.0
2010-09-21 12:30:00,22.54,22.63,22.54,22.63,56900.0,14.9092,14.9687,14.9092,14.9687,56900.0
2010-09-21 13:00:00,22.63,22.63,22.53,22.57,102100.0,14.9687,14.9687,14.9026,14.929,102100.0
2010-09-21 13:30:00,22.57,22.6,22.54,22.58,109500.0,14.929,14.9489,14.9092,14.9356,109500.0
2010-09-21 14:00:00,22.58,22.71,22.45,22.67,301800.0,14.9356,15.0216,14.8497,14.9952,301800.0
2010-09-21 14:30:00,22.67,22.8,22.56,22.6,321000.0,14.9952,15.0812,14.9224,14.9489,321000.0
2010-09-21 15:00:00,22.6,22.61,22.48,22.53,258800.0,14.9489,14.9555,14.8695,14.9026,258800.0
2010-09-21 15:30:00,22.53,22.58,22.4,22.52,542700.0,14.9026,14.9356,14.8166,14.896,542700.0
2010-09-22 09:30:00,22.45,22.49,22.35,22.4,290400.0,14.8497,14.8761,14.7835,14.8166,290400.0
2010-09-22 10:00:00,22.4,22.4,22.22,22.25,275700.0,14.8166,14.8166,14.6975,14.7174,275700.0
2010-09-22 10:30:00,22.25,22.33,22.18,22.32,310600.0,14.7174,14.7703,14.6711,14.7637,310600.0
2010-09-22 11:00:00,22.31,22.33,22.09,22.15,229700.0,14.757,14.7703,14.6115,14.6512,229700.0
2010-09-22 11:30:00,22.15,22.24,22.11,22.23,162300.0,14.6512,14.7107,14.6248,14.7041,162300.0
2010-09-22 12:00:00,22.22,22.29,22.19,22.25,146200.0,14.6975,14.7438,14.6777,14.7174,146200.0
2010-09-22 12:30:00,22.24,22.26,22.2,22.22,103500.0,14.7107,14.724,14.6843,14.6975,103500.0
2010-09-22 13:00:00,22.22,22.24,22.13,22.16,214500.0,14.6975,14.7107,14.638,14.6578,214500.0
2010-09-22 13:30:00,22.16,22.22,22.15,22.16,140300.0,14.6578,14.6975,14.6512,14.6578,140300.0
2010-09-22 14:00:00,22.16,22.2,22.08,22.19,182800.0,14.6578,14.6843,14.6049,14.6777,182800.0
2010-09-22 14:30:00,22.19,22.28,22.18,22.23,163700.0,14.6777,14.7372,14.6711,14.7041,163700.0
2010-09-22 15:00:00,22.24,22.26,22.14,22.17,421100.0,14.7107,14.724,14.6446,14.6644,421100.0
2010-09-22 15:30:00,22.17,22.26,22.15,22.21,548600.0,14.6644,14.724,14.6512,14.6909,548600.0
2010-09-23 09:30:00,21.95,22.09,21.85,21.94,122400.0,14.5189,14.6115,14.4528,14.5123,122400.0
2010-09-23 10:00:00,21.96,22.09,21.93,22.01,181000.0,14.5255,14.6115,14.5057,14.5586,181000.0
2010-09-23 10:30:00,22.01,22.12,21.93,21.93,92300.0,14.5586,14.6314,14.5057,14.5057,92300.0
2010-09-23 11:00:00,21.93,22.04,21.91,22.02,104900.0,14.5057,14.5785,14.4925,14.5652,104900.0
2010-09-23 11:30:00,22.02,22.09,22.01,22.04,73100.0,14.5652,14.6115,14.5586,14.5785,73100.0
2010-09-23 12:00:00,22.03,22.05,21.98,21.99,99500.0,14.5718,14.5851,14.5388,14.5454,99500.0
2010-09-23 12:30:00,21.98,22.01,21.95,22.0,96500.0,14.5388,14.5586,14.5189,14.552,96500.0
2010-09-23 13:00:00,22.0,22.03,21.98,22.0,56900.0,14.552,14.5718,14.5388,14.552,56900.0
2010-09-23 13:30:00,22.0,22.02,21.94,22.0,173500.0,14.552,14.5652,14.5123,14.552,173500.0
2010-09-23 14:00:00,22.0,22.04,21.98,22.01,61500.0,14.552,14.5785,14.5388,14.5586,61500.0
2010-09-23 14:30:00,22.0,22.01,21.93,21.95,268200.0,14.552,14.5586,14.5057,14.5189,268200.0
2010-09-23 15:00:00,21.95,21.97,21.85,21.86,292800.0,14.5189,14.5322,14.4528,14.4594,292800.0
2010-09-23 15:30:00,21.86,21.91,21.8,21.9,899100.0,14.4594,14.4925,14.4197,14.4859,899100.0
2010-09-24 09:30:00,22.11,22.24,21.69,22.2,457400.0,14.6248,14.7107,14.3469,14.6843,457400.0
2010-09-24 10:00:00,22.2,22.33,22.18,22.32,326700.0,14.6843,14.7703,14.6711,14.7637,326700.0
2010-09-24 10:30:00,22.32,22.37,22.28,22.3,521400.0,14.7637,14.7967,14.7372,14.7504,521400.0
2010-09-24 11:00:00,22.3,22.36,22.29,22.3,210300.0,14.7504,14.7901,14.7438,14.7504,210300.0
2010-09-24 11:30:00,22.3,22.36,22.3,22.35,127700.0,14.7504,14.7901,14.7504,14.7835,127700.0
2010-09-24 12:00:00,22.36,22.38,22.35,22.37,174200.0,14.7901,14.8034,14.7835,14.7967,174200.0
2010-09-24 12:30:00,22.38,22.43,22.36,22.41,96900.0,14.8034,14.8364,14.7901,14.8232,96900.0
2010-09-24 13:00:00,22.41,22.42,22.39,22.42,167600.0,14.8232,14.8298,14.81,14.8298,167600.0
2010-09-24 13:30:00,22.42,22.45,22.36,22.38,79500.0,14.8298,14.8497,14.7901,14.8034,79500.0
2010-09-24 14:00:00,22.38,22.4,22.34,22.35,128300.0,14.8034,14.8166,14.7769,14.7835,128300.0
2010-09-24 14:30:00,22.35,22.41,22.34,22.39,171600.0,14.7835,14.8232,14.7769,14.81,171600.0
2010-09-24 15:00:00,22.4,22.4,22.33,22.33,195900.0,14.8166,14.8166,14.7703,14.7703,195900.0
2010-09-24 15:30:00,22.34,22.41,22.33,22.41,752600.0,14.7769,14.8232,14.7703,14.8232,752600.0
2010-09-27 09:30:00,22.34,22.36,22.23,22.26,234100.0,14.7769,14.7901,14.7041,14.724,234100.0
2010-09-27 10:00:00,22.26,22.27,22.13,22.24,218000.0,14.724,14.7306,14.638,14.7107,218000.0
2010-09-27 10:30:00,22.23,22.37,22.2,22.35,111900.0,14.7041,14.7967,14.6843,14.7835,111900.0
2010-09-27 11:00:00,22.35,22.35,22.21,22.3,149300.0,14.7835,14.7835,14.6909,14.7504,149300.0
2010-09-27 11:30:00,22.29,22.31,22.22,22.24,208900.0,14.7438,14.757,14.6975,14.7107,208900.0
2010-09-27 12:00:00,22.24,22.25,22.17,22.21,81200.0,14.7107,14.7174,14.6644,14.6909,81200.0
2010-09-27 12:30:00,22.2,22.2,22.15,22.17,66500.0,14.6843,14.6843,14.6512,14.6644,66500.0
2010-09-27 13:00:00,22.17,22.21,22.12,22.2,127500.0,14.6644,14.6909,14.6314,14.6843,127500.0
2010-09-27 13:30:00,22.2,22.27,22.19,22.25,211600.0,14.6843,14.7306,14.6777,14.7174,211600.0
2010-09-27 14:00:00,22.26,22.28,22.22,22.28,84500.0,14.724,14.7372,14.6975,14.7372,84500.0
2010-09-27 14:30:00,22.27,22.32,22.25,22.28,146400.0,14.7306,14.7637,14.7174,14.7372,146400.0
2010-09-27 15:00:00,22.28,22.28,22.23,22.24,80000.0,14.7372,14.7372,14.7041,14.7107,80000.0
2010-09-27 15:30:00,22.25,22.25,22.13,22.2,920900.0,14.7174,14.7174,14.638,14.6843,920900.0
2010-09-28 09:30:00,22.25,22.25,21.98,22.06,80600.0,14.7174,14.7174,14.5388,14.5917,80600.0
2010-09-28 10:00:00,22.06,22.2,21.91,22.15,201100.0,14.5917,14.6843,14.4925,14.6512,201100.0
2010-09-28 10:30:00,22.15,22.2,22.08,22.15,160900.0,14.6512,14.6843,14.6049,14.6512,160900.0
2010-09-28 11:00:00,22.15,22.32,22.12,22.28,104100.0,14.6512,14.7637,14.6314,14.7372,104100.0
2010-09-28 11:30:00,22.29,22.37,22.2,22.23,148000.0,14.7438,14.7967,14.6843,14.7041,148000.0
2010-09-28 12:00:00,22.21,22.34,22.21,22.28,87000.0,14.6909,14.7769,14.6909,14.7372,87000.0
2010-09-28 12:30:00,22.28,22.29,22.24,22.28,52000.0,14.7372,14.7438,14.7107,14.7372,52000.0
2010-09-28 13:00:00,22.28,22.31,22.22,22.29,60500.0,14.7372,14.757,14.6975,14.7438,60500.0
2010-09-28 13:30:00,22.29,22.42,22.28,22.41,65400.0,14.7438,14.8298,14.7372,14.8232,65400.0
2010-09-28 14:00:00,22.4,22.41,22.24,22.25,68400.0,14.8166,14.8232,14.7107,14.7174,68400.0
2010-09-28 14:30:00,22.25,22.27,22.18,22.21,162600.0,14.7174,14.7306,14.6711,14.6909,162600.0
2010-09-28 15:00:00,22.2,22.29,22.17,22.27,130800.0,14.6843,14.7438,14.6644,14.7306,130800.0
2010-09-28 15:30:00,22.26,22.45,22.26,22.36,442100.0,14.724,14.8497,14.724,14.7901,442100.0
2010-09-29 09:30:00,22.22,22.31,22.17,22.28,266800.0,14.6975,14.757,14.6644,14.7372,266800.0
2010-09-29 10:00:00,22.28,22.39,22.2,22.28,175300.0,14.7372,14.81,14.6843,14.7372,175300.0
2010-09-29 10:30:00,22.28,22.32,22.22,22.27,154300.0,14.7372,14.7637,14.6975,14.7306,154300.0
2010-09-29 11:00:00,22.27,22.33,22.21,22.3,91700.0,14.7306,14.7703,14.6909,14.7504,91700.0
2010-09-29 11:30:00,22.3,22.36,22.27,22.35,116700.0,14.7504,14.7901,14.7306,14.7835,116700.0
2010-09-29 12:00:00,22.36,22.36,22.27,22.29,57500.0,14.7901,14.7901,14.7306,14.7438,57500.0
2010-09-29 12:30:00,22.29,22.29,22.23,22.27,83600.0,14.7438,14.7438,14.7041,14.7306,83600.0
2010-09-29 13:00:00,22.28,22.3,22.25,22.25,92500.0,14.7372,14.7504,14.7174,14.7174,92500.0
2010-09-29 13:30:00,22.26,22.33,22.22,22.32,93700.0,14.724,14.7703,14.6975,14.7637,93700.0
2010-09-29 14:00:00,22.33,22.34,22.26,22.28,72200.0,14.7703,14.7769,14.724,14.7372,72200.0
2010-09-29 14:30:00,22.27,22.34,22.27,22.31,57000.0,14.7306,14.7769,14.7306,14.757,57000.0
2010-09-29 15:00:00,22.32,22.32,22.16,22.22,229100.0,14.7637,14.7637,14.6578,14.6975,229100.0
2010-09-29 15:30:00,22.21,22.25,22.15,22.25,576300.0,14.6909,14.7174,14.6512,14.7174,576300.0
2010-09-30 09:30:00,22.42,22.58,22.33,22.48,359200.0,14.8298,14.9356,14.7703,14.8695,359200.0
2010-09-30 10:00:00,22.48,22.55,22.4,22.45,187400.0,14.8695,14.9158,14.8166,14.8497,187400.0
2010-09-30 10:30:00,22.45,22.48,22.34,22.35,294500.0,14.8497,14.8695,14.7769,14.7835,294500.0
2010-09-30 11:00:00,22.34,22.35,22.11,22.17,163700.0,14.7769,14.7835,14.6248,14.6644,163700.0
2010-09-30 11:30:00,22.17,22.25,22.1,22.21,177000.0,14.6644,14.7174,14.6181,14.6909,177000.0
2010-09-30 12:00:00,22.21,22.23,22.1,22.15,128500.0,14.6909,14.7041,14.6181,14.6512,128500.0
2010-09-30 12:30:00,22.15,22.26,22.15,22.26,128700.0,14.6512,14.724,14.6512,14.724,128700.0
2010-09-30 13:00:00,22.25,22.26,22.16,22.2,81600.0,14.7174,14.724,14.6578,14.6843,81600.0
2010-09-30 13:30:00,22.2,22.21,22.13,22.15,55300.0,14.6843,14.6909,14.638,14.6512,55300.0
2010-09-30 14:00:00,22.16,22.19,22.08,22.13,100300.0,14.6578,14.6777,14.6049,14.638,100300.0
2010-09-30 14:30:00,22.13,22.23,22.13,22.2,92100.0,14.638,14.7041,14.638,14.6843,92100.0
2010-09-30 15:00:00,22.21,22.22,22.1,22.22,152100.0,14.6909,14.6975,14.6181,14.6975,152100.0
2010-09-30 15:30:00,22.22,22.24,22.11,22.12,281700.0,14.6975,14.7107,14.6248,14.6314,281700.0
2010-10-01 09:30:00,22.26,22.34,21.86,22.0,365400.0,14.724,14.7769,14.4594,14.552,365400.0
2010-10-01 10:00:00,21.99,22.06,21.8,21.87,229000.0,14.5454,14.5917,14.4197,14.466,229000.0
2010-10-01 10:30:00,21.86,21.96,21.82,21.94,159900.0,14.4594,14.5255,14.4329,14.5123,159900.0
2010-10-01 11:00:00,21.94,21.94,21.84,21.87,139800.0,14.5123,14.5123,14.4462,14.466,139800.0
2010-10-01 11:30:00,21.87,21.92,21.82,21.9,156200.0,14.466,14.4991,14.4329,14.4859,156200.0
2010-10-01 12:00:00,21.9,21.9,21.81,21.84,128400.0,14.4859,14.4859,14.4263,14.4462,128400.0
2010-10-01 12:30:00,21.85,21.87,21.81,21.87,94900.0,14.4528,14.466,14.4263,14.466,94900.0
2010-10-01 13:00:00,21.87,21.99,21.86,21.94,152400.0,14.466,14.5454,14.4594,14.5123,152400.0
2010-10-01 13:30:00,21.94,21.95,21.89,21.94,189900.0,14.5123,14.5189,14.4792,14.5123,189900.0
2010-10-01 14:00:00,21.95,22.04,21.94,22.03,130200.0,14.5189,14.5785,14.5123,14.5718,130200.0
2010-10-01 14:30:00,22.03,22.07,22.02,22.05,119200.0,14.5718,14.5983,14.5652,14.5851,119200.0
2010-10-01 15:00:00,22.05,22.1,22.02,22.02,236200.0,14.5851,14.6181,14.5652,14.5652,236200.0
2010-10-01 15:30:00,22.02,22.09,22.02,22.04,474300.0,14.5652,14.6115,14.5652,14.5785,474300.0
2010-10-04 09:30:00,21.94,22.11,21.87,21.89,169700.0,14.5123,14.6248,14.466,14.4792,169700.0
2010-10-04 10:00:00,21.89,22.02,21.81,21.97,213900.0,14.4792,14.5652,14.4263,14.5322,213900.0
2010-10-04 10:30:00,21.97,22.02,21.88,21.91,106200.0,14.5322,14.5652,14.4726,14.4925,106200.0
2010-10-04 11:00:00,21.91,21.91,21.82,21.84,121900.0,14.4925,14.4925,14.4329,14.4462,121900.0
2010-10-04 11:30:00,21.84,21.85,21.77,21.79,252300.0,14.4462,14.4528,14.3999,14.4131,252300.0
2010-10-04 12:00:00,21.78,21.79,21.73,21.77,173600.0,14.4065,14.4131,14.3734,14.3999,173600.0
2010-10-04 12:30:00,21.77,21.8,21.76,21.78,214800.0,14.3999,14.4197,14.3932,14.4065,214800.0
2010-10-04 13:00:00,21.78,21.8,21.75,21.78,132300.0,14.4065,14.4197,14.3866,14.4065,132300.0
2010-10-04 13:30:00,21.78,21.81,21.72,21.8,208600.0,14.4065,14.4263,14.3668,14.4197,208600.0
2010-10-04 14:00:00,21.81,21.81,21.71,21.77,132500.0,14.4263,14.4263,14.3602,14.3999,132500.0
2010-10-04 14:30:00,21.76,21.8,21.73,21.74,184500.0,14.3932,14.4197,14.3734,14.38,184500.0
2010-10-04 15:00:00,21.75,21.81,21.72,21.77,229200.0,14.3866,14.4263,14.3668,14.3999,229200.0
2010-10-04 15:30:00,21.77,21.8,21.73,21.8,426200.0,14.3999,14.4197,14.3734,14.4197,426200.0
2010-10-05 09:30:00,22.03,22.07,21.66,21.94,304800.0,14.5718,14.5983,14.3271,14.5123,304800.0
2010-10-05 10:00:00,21.94,22.0,21.85,21.97,236100.0,14.5123,14.552,14.4528,14.5322,236100.0
2010-10-05 10:30:00,21.97,22.06,21.95,21.99,264700.0,14.5322,14.5917,14.5189,14.5454,264700.0
2010-10-05 11:00:00,22.0,22.17,22.0,22.15,111500.0,14.552,14.6644,14.552,14.6512,111500.0
2010-10-05 11:30:00,22.16,22.3,22.15,22.26,109600.0,14.6578,14.7504,14.6512,14.724,109600.0
2010-10-05 12:00:00,22.26,22.27,22.23,22.27,58800.0,14.724,14.7306,14.7041,14.7306,58800.0
2010-10-05 12:30:00,22.27,22.43,22.26,22.43,101200.0,14.7306,14.8364,14.724,14.8364,101200.0
2010-10-05 13:00:00,22.43,22.49,22.43,22.43,119200.0,14.8364,14.8761,14.8364,14.8364,119200.0
2010-10-05 13:30:00,22.43,22.47,22.4,22.45,110000.0,14.8364,14.8629,14.8166,14.8497,110000.0
2010-10-05 14:00:00,22.44,22.47,22.41,22.42,82500.0,14.843,14.8629,14.8232,14.8298,82500.0
2010-10-05 14:30:00,22.42,22.46,22.42,22.46,140900.0,14.8298,14.8563,14.8298,14.8563,140900.0
2010-10-05 15:00:00,22.46,22.53,22.45,22.5,234500.0,14.8563,14.9026,14.8497,14.8827,234500.0
2010-10-05 15:30:00,22.5,22.55,22.49,22.49,446000.0,14.8827,14.9158,14.8761,14.8761,446000.0
2010-10-06 09:30:00,22.49,22.57,22.42,22.51,190000.0,14.8761,14.929,14.8298,14.8893,190000.0
2010-10-06 10:00:00,22.52,22.53,22.42,22.49,136700.0,14.896,14.9026,14.8298,14.8761,136700.0
2010-10-06 10:30:00,22.49,22.53,22.45,22.49,131900.0,14.8761,14.9026,14.8497,14.8761,131900.0
2010-10-06 11:00:00,22.5,22.55,22.46,22.51,88100.0,14.8827,14.9158,14.8563,14.8893,88100.0
2010-10-06 11:30:00,22.52,22.54,22.49,22.53,56600.0,14.896,14.9092,14.8761,14.9026,56600.0
2010-10-06 12:00:00,22.53,22.54,22.47,22.47,63400.0,14.9026,14.9092,14.8629,14.8629,63400.0
2010-10-06 12:30:00,22.48,22.48,22.4,22.41,53700.0,14.8695,14.8695,14.8166,14.8232,53700.0
2010-10-06 13:00:00,22.42,22.42,22.37,22.39,100000.0,14.8298,14.8298,14.7967,14.81,100000.0
2010-10-06 13:30:00,22.39,22.43,22.39,22.43,51800.0,14.81,14.8364,14.81,14.8364,51800.0
2010-10-06 14:00:00,22.43,22.44,22.38,22.42,108300.0,14.8364,14.843,14.8034,14.8298,108300.0
2010-10-06 14:30:00,22.42,22.45,22.41,22.45,95400.0,14.8298,14.8497,14.8232,14.8497,95400.0
2010-10-06 15:00:00,22.44,22.45,22.37,22.42,178300.0,14.843,14.8497,14.7967,14.8298,178300.0
2010-10-06 15:30:00,22.43,22.49,22.39,22.46,313700.0,14.8364,14.8761,14.81,14.8563,313700.0
2010-10-07 09:30:00,22.61,22.74,22.46,22.5,174000.0,14.9555,15.0415,14.8563,14.8827,174000.0
2010-10-07 10:00:00,22.48,22.53,22.44,22.48,188400.0,14.8695,14.9026,14.843,14.8695,188400.0
2010-10-07 10:30:00,22.49,22.53,22.41,22.45,124000.0,14.8761,14.9026,14.8232,14.8497,124000.0
2010-10-07 11:00:00,22.45,22.46,22.37,22.38,109600.0,14.8497,14.8563,14.7967,14.8034,109600.0
2010-10-07 11:30:00,22.38,22.44,22.36,22.38,115400.0,14.8034,14.843,14.7901,14.8034,115400.0
2010-10-07 12:00:00,22.38,22.39,22.27,22.27,69500.0,14.8034,14.81,14.7306,14.7306,69500.0
2010-10-07 12:30:00,22.27,22.28,22.19,22.22,104000.0,14.7306,14.7372,14.6777,14.6975,104000.0
2010-10-07 13:00:00,22.21,22.29,22.21,22.24,139500.0,14.6909,14.7438,14.6909,14.7107,139500.0
2010-10-07 13:30:00,22.24,22.33,22.2,22.31,124200.0,14.7107,14.7703,14.6843,14.757,124200.0
2010-10-07 14:00:00,22.31,22.37,22.3,22.33,156900.0,14.757,14.7967,14.7504,14.7703,156900.0
2010-10-07 14:30:00,22.34,22.34,22.27,22.3,158500.0,14.7769,14.7769,14.7306,14.7504,158500.0
2010-10-07 15:00:00,22.3,22.33,22.28,22.28,181600.0,14.7504,14.7703,14.7372,14.7372,181600.0
2010-10-07 15:30:00,22.29,22.37,22.25,22.33,353500.0,14.7438,14.7967,14.7174,14.7703,353500.0
2010-10-08 09:30:00,22.31,22.42,22.12,22.12,181200.0,14.757,14.8298,14.6314,14.6314,181200.0
2010-10-08 10:00:00,22.13,22.19,22.01,22.01,271900.0,14.638,14.6777,14.5586,14.5586,271900.0
2010-10-08 10:30:00,22.01,22.16,22.01,22.14,201300.0,14.5586,14.6578,14.5586,14.6446,201300.0
2010-10-08 11:00:00,22.15,22.19,22.11,22.17,129600.0,14.6512,14.6777,14.6248,14.6644,129600.0
2010-10-08 11:30:00,22.18,22.24,22.16,22.23,188100.0,14.6711,14.7107,14.6578,14.7041,188100.0
2010-10-08 12:00:00,22.24,22.28,22.2,22.26,83900.0,14.7107,14.7372,14.6843,14.724,83900.0
2010-10-08 12:30:00,22.26,22.36,22.26,22.31,76600.0,14.724,14.7901,14.724,14.757,76600.0
2010-10-08 13:00:00,22.31,22.31,22.24,22.26,117200.0,14.757,14.757,14.7107,14.724,117200.0
2010-10-08 13:30:00,22.26,22.27,22.22,22.26,70100.0,14.724,14.7306,14.6975,14.724,70100.0
2010-10-08 14:00:00,22.26,22.29,22.19,22.27,107800.0,14.724,14.7438,14.6777,14.7306,107800.0
2010-10-08 14:30:00,22.28,22.3,22.24,22.25,81200.0,14.7372,14.7504,14.7107,14.7174,81200.0
2010-10-08 15:00:00,22.25,22.36,22.25,22.3,86600.0,14.7174,14.7901,14.7174,14.7504,86600.0
2010-10-08 15:30:00,22.3,22.42,22.3,22.37,457500.0,14.7504,14.8298,14.7504,14.7967,457500.0
2010-10-11 09:30:00,22.41,22.51,22.28,22.34,150600.0,14.8232,14.8893,14.7372,14.7769,150600.0
2010-10-11 10:00:00,22.34,22.42,22.34,22.41,147500.0,14.7769,14.8298,14.7769,14.8232,147500.0
2010-10-11 10:30:00,22.41,22.43,22.33,22.37,112400.0,14.8232,14.8364,14.7703,14.7967,112400.0
2010-10-11 11:00:00,22.37,22.42,22.35,22.39,87800.0,14.7967,14.8298,14.7835,14.81,87800.0
2010-10-11 11:30:00,22.38,22.43,22.34,22.35,97000.0,14.8034,14.8364,14.7769,14.7835,97000.0
2010-10-11 12:00:00,22.35,22.4,22.35,22.4,75100.0,14.7835,14.8166,14.7835,14.8166,75100.0
2010-10-11 12:30:00,22.39,22.44,22.38,22.39,49500.0,14.81,14.843,14.8034,14.81,49500.0
2010-10-11 13:00:00,22.39,22.4,22.35,22.37,55200.0,14.81,14.8166,14.7835,14.7967,55200.0
2010-10-11 13:30:00,22.36,22.39,22.36,22.39,55800.0,14.7901,14.81,14.7901,14.81,55800.0
2010-10-11 14:00:00,22.39,22.39,22.33,22.34,99400.0,14.81,14.81,14.7703,14.7769,99400.0
2010-10-11 14:30:00,22.35,22.35,22.34,22.35,44000.0,14.7835,14.7835,14.7769,14.7835,44000.0
2010-10-11 15:00:00,22.34,22.37,22.31,22.31,112200.0,14.7769,14.7967,14.757,14.757,112200.0
2010-10-11 15:30:00,22.31,22.32,22.26,22.3,233700.0,14.757,14.7637,14.724,14.7504,233700.0
2010-10-12 09:30:00,22.2,22.24,21.93,22.02,301900.0,14.6843,14.7107,14.5057,14.5652,301900.0
2010-10-12 10:00:00,22.01,22.2,21.99,22.19,124900.0,14.5586,14.6843,14.5454,14.6777,124900.0
2010-10-12 10:30:00,22.19,22.22,22.14,22.19,126300.0,14.6777,14.6975,14.6446,14.6777,126300.0
2010-10-12 11:00:00,22.18,22.22,22.17,22.19,80600.0,14.6711,14.6975,14.6644,14.6777,80600.0
2010-10-12 11:30:00,22.2,22.23,22.15,22.16,77000.0,14.6843,14.7041,14.6512,14.6578,77000.0
2010-10-12 12:00:00,22.16,22.18,22.11,22.15,81600.0,14.6578,14.6711,14.6248,14.6512,81600.0
2010-10-12 12:30:00,22.15,22.15,22.12,22.13,37900.0,14.6512,14.6512,14.6314,14.638,37900.0
2010-10-12 13:00:00,22.13,22.14,22.12,22.14,69300.0,14.638,14.6446,14.6314,14.6446,69300.0
2010-10-12 13:30:00,22.14,22.14,22.12,22.12,77800.0,14.6446,14.6446,14.6314,14.6314,77800.0
2010-10-12 14:00:00,22.12,22.25,22.08,22.16,204900.0,14.6314,14.7174,14.6049,14.6578,204900.0
2010-10-12 14:30:00,22.17,22.26,22.12,22.26,137700.0,14.6644,14.724,14.6314,14.724,137700.0
2010-10-12 15:00:00,22.25,22.33,22.18,22.33,236200.0,14.7174,14.7703,14.6711,14.7703,236200.0
2010-10-12 15:30:00,22.33,22.33,22.23,22.26,380800.0,14.7703,14.7703,14.7041,14.724,380800.0
2010-10-13 09:30:00,22.39,22.54,22.32,22.51,188300.0,14.81,14.9092,14.7637,14.8893,188300.0
2010-10-13 10:00:00,22.51,22.58,22.48,22.58,186900.0,14.8893,14.9356,14.8695,14.9356,186900.0
2010-10-13 10:30:00,22.58,22.63,22.57,22.61,219700.0,14.9356,14.9687,14.929,14.9555,219700.0
2010-10-13 11:00:00,22.61,22.67,22.59,22.6,130500.0,14.9555,14.9952,14.9423,14.9489,130500.0
2010-10-13 11:30:00,22.6,22.64,22.57,22.61,90700.0,14.9489,14.9753,14.929,14.9555,90700.0
2010-10-13 12:00:00,22.61,22.69,22.61,22.69,98200.0,14.9555,15.0084,14.9555,15.0084,98200.0
2010-10-13 12:30:00,22.69,22.76,22.69,22.73,74800.0,15.0084,15.0547,15.0084,15.0349,74800.0
2010-10-13 13:00:00,22.73,22.78,22.72,22.75,70800.0,15.0349,15.0679,15.0282,15.0481,70800.0
2010-10-13 13:30:00,22.75,22.82,22.74,22.79,125700.0,15.0481,15.0944,15.0415,15.0745,125700.0
2010-10-13 14:00:00,22.8,22.86,22.78,22.79,134600.0,15.0812,15.1208,15.0679,15.0745,134600.0
2010-10-13 14:30:00,22.79,22.81,22.74,22.75,183500.0,15.0745,15.0878,15.0415,15.0481,183500.0
2010-10-13 15:00:00,22.76,22.76,22.65,22.65,341200.0,15.0547,15.0547,14.9819,14.9819,341200.0
2010-10-13 15:30:00,22.65,22.66,22.51,22.54,747500.0,14.9819,14.9886,14.8893,14.9092,747500.0
2010-10-14 09:30:00,22.49,22.96,22.48,22.74,457900.0,14.8761,15.187,14.8695,15.0415,457900.0
2010-10-14 10:00:00,22.74,22.78,22.63,22.72,189600.0,15.0415,15.0679,14.9687,15.0282,189600.0
2010-10-14 10:30:00,22.72,22.74,22.63,22.65,143700.0,15.0282,15.0415,14.9687,14.9819,143700.0
2010-10-14 11:00:00,22.65,22.65,22.58,22.62,152900.0,14.9819,14.9819,14.9356,14.9621,152900.0
2010-10-14 11:30:00,22.62,22.63,22.39,22.41,222800.0,14.9621,14.9687,14.81,14.8232,222800.0
2010-10-14 12:00:00,22.42,22.45,22.31,22.33,134000.0,14.8298,14.8497,14.757,14.7703,134000.0
2010-10-14 12:30:00,22.33,22.51,22.33,22.51,87700.0,14.7703,14.8893,14.7703,14.8893,87700.0
2010-10-14 13:00:00,22.51,22.52,22.38,22.39,135700.0,14.8893,14.896,14.8034,14.81,135700.0
2010-10-14 13:30:00,22.39,22.45,22.39,22.42,106100.0,14.81,14.8497,14.81,14.8298,106100.0
2010-10-14 14:00:00,22.42,22.43,22.37,22.37,112100.0,14.8298,14.8364,14.7967,14.7967,112100.0
2010-10-14 14:30:00,22.38,22.42,22.36,22.36,136500.0,14.8034,14.8298,14.7901,14.7901,136500.0
2010-10-14 15:00:00,22.36,22.49,22.35,22.44,211500.0,14.7901,14.8761,14.7835,14.843,211500.0
2010-10-14 15:30:00,22.44,22.53,22.43,22.53,397300.0,14.843,14.9026,14.8364,14.9026,397300.0
2010-10-15 09:30:00,22.71,22.87,22.47,22.51,474000.0,15.0216,15.1275,14.8629,14.8893,474000.0
2010-10-15 10:00:00,22.51,22.59,22.33,22.42,289500.0,14.8893,14.9423,14.7703,14.8298,289500.0
2010-10-15 10:30:00,22.42,22.57,22.4,22.56,184100.0,14.8298,14.929,14.8166,14.9224,184100.0
2010-10-15 11:00:00,22.56,22.65,22.53,22.65,113000.0,14.9224,14.9819,14.9026,14.9819,113000.0
2010-10-15 11:30:00,22.65,22.74,22.5,22.55,140900.0,14.9819,15.0415,14.8827,14.9158,140900.0
2010-10-15 12:00:00,22.55,22.57,22.47,22.57,117000.0,14.9158,14.929,14.8629,14.929,117000.0
2010-10-15 12:30:00,22.57,22.62,22.5,22.5,113400.0,14.929,14.9621,14.8827,14.8827,113400.0
2010-10-15 13:00:00,22.51,22.55,22.48,22.51,74200.0,14.8893,14.9158,14.8695,14.8893,74200.0
2010-10-15 13:30:00,22.52,22.58,22.47,22.48,140700.0,14.896,14.9356,14.8629,14.8695,140700.0
2010-10-15 14:00:00,22.48,22.58,22.45,22.56,123300.0,14.8695,14.9356,14.8497,14.9224,123300.0
2010-10-15 14:30:00,22.56,22.63,22.5,22.54,137500.0,14.9224,14.9687,14.8827,14.9092,137500.0
2010-10-15 15:00:00,22.54,22.54,22.45,22.46,223700.0,14.9092,14.9092,14.8497,14.8563,223700.0
2010-10-15 15:30:00,22.46,22.57,22.45,22.53,466300.0,14.8563,14.929,14.8497,14.9026,466300.0
2010-10-18 09:30:00,22.51,22.67,22.42,22.63,138600.0,14.8893,14.9952,14.8298,14.9687,138600.0
2010-10-18 10:00:00,22.63,22.74,22.61,22.65,139700.0,14.9687,15.0415,14.9555,14.9819,139700.0
2010-10-18 10:30:00,22.65,22.8,22.63,22.79,121600.0,14.9819,15.0812,14.9687,15.0745,121600.0
2010-10-18 11:00:00,22.79,22.8,22.67,22.7,86000.0,15.0745,15.0812,14.9952,15.015,86000.0
2010-10-18 11:30:00,22.7,22.7,22.63,22.69,60700.0,15.015,15.015,14.9687,15.0084,60700.0
2010-10-18 12:00:00,22.69,22.71,22.66,22.68,55100.0,15.0084,15.0216,14.9886,15.0018,55100.0
2010-10-18 12:30:00,22.68,22.74,22.67,22.73,65900.0,15.0018,15.0415,14.9952,15.0349,65900.0
2010-10-18 13:00:00,22.73,22.79,22.73,22.76,66800.0,15.0349,15.0745,15.0349,15.0547,66800.0
2010-10-18 13:30:00,22.76,22.79,22.74,22.76,49700.0,15.0547,15.0745,15.0415,15.0547,49700.0
2010-10-18 14:00:00,22.76,22.81,22.72,22.81,75800.0,15.0547,15.0878,15.0282,15.0878,75800.0
2010-10-18 14:30:00,22.81,22.82,22.78,22.79,74800.0,15.0878,15.0944,15.0679,15.0745,74800.0
2010-10-18 15:00:00,22.8,22.86,22.78,22.81,116200.0,15.0812,15.1208,15.0679,15.0878,116200.0
2010-10-18 15:30:00,22.81,22.84,22.78,22.83,292200.0,15.0878,15.1076,15.0679,15.101,292200.0
2010-10-19 09:30:00,22.48,22.75,22.45,22.6,244900.0,14.8695,15.0481,14.8497,14.9489,244900.0
2010-10-19 10:00:00,22.6,22.81,22.58,22.74,238700.0,14.9489,15.0878,14.9356,15.0415,238700.0
2010-10-19 10:30:00,22.74,22.79,22.67,22.72,199700.0,15.0415,15.0745,14.9952,15.0282,199700.0
2010-10-19 11:00:00,22.73,22.8,22.69,22.75,118000.0,15.0349,15.0812,15.0084,15.0481,118000.0
2010-10-19 11:30:00,22.77,22.88,22.76,22.87,91800.0,15.0613,15.1341,15.0547,15.1275,91800.0
2010-10-19 12:00:00,22.86,22.89,22.78,22.78,103700.0,15.1208,15.1407,15.0679,15.0679,103700.0
2010-10-19 12:30:00,22.78,22.79,22.73,22.79,85100.0,15.0679,15.0745,15.0349,15.0745,85100.0
2010-10-19 13:00:00,22.79,22.8,22.69,22.69,97900.0,15.0745,15.0812,15.0084,15.0084,97900.0
2010-10-19 13:30:00,22.69,22.69,22.41,22.46,329200.0,15.0084,15.0084,14.8232,14.8563,329200.0
2010-10-19 14:00:00,22.47,22.47,22.23,22.31,420400.0,14.8629,14.8629,14.7041,14.757,420400.0
2010-10-19 14:30:00,22.31,22.42,22.29,22.37,297600.0,14.757,14.8298,14.7438,14.7967,297600.0
2010-10-19 15:00:00,22.38,22.42,22.2,22.21,533100.0,14.8034,14.8298,14.6843,14.6909,533100.0
2010-10-19 15:30:00,22.22,22.3,22.19,22.27,847100.0,14.6975,14.7504,14.6777,14.7306,847100.0
2010-10-20 09:30:00,22.3,22.4,22.24,22.25,181600.0,14.7504,14.8166,14.7107,14.7174,181600.0
2010-10-20 10:00:00,22.25,22.25,22.12,22.2,238300.0,14.7174,14.7174,14.6314,14.6843,238300.0
2010-10-20 10:30:00,22.2,22.31,22.18,22.23,159100.0,14.6843,14.757,14.6711,14.7041,159100.0
2010-10-20 11:00:00,22.24,22.28,22.22,22.28,166900.0,14.7107,14.7372,14.6975,14.7372,166900.0
2010-10-20 11:30:00,22.28,22.32,22.16,22.22,215800.0,14.7372,14.7637,14.6578,14.6975,215800.0
2010-10-20 12:00:00,22.22,22.36,22.18,22.32,187800.0,14.6975,14.7901,14.6711,14.7637,187800.0
2010-10-20 12:30:00,22.33,22.35,22.28,22.3,134900.0,14.7703,14.7835,14.7372,14.7504,134900.0
2010-10-20 13:00:00,22.31,22.31,22.2,22.24,229100.0,14.757,14.757,14.6843,14.7107,229100.0
2010-10-20 13:30:00,22.24,22.25,22.15,22.21,211800.0,14.7107,14.7174,14.6512,14.6909,211800.0
2010-10-20 14:00:00,22.21,22.26,22.18,22.22,284200.0,14.6909,14.724,14.6711,14.6975,284200.0
2010-10-20 14:30:00,22.23,22.26,22.21,22.24,270100.0,14.7041,14.724,14.6909,14.7107,270100.0
2010-10-20 15:00:00,22.25,22.33,22.22,22.32,234600.0,14.7174,14.7703,14.6975,14.7637,234600.0
2010-10-20 15:30:00,22.33,22.33,22.21,22.26,575400.0,14.7703,14.7703,14.6909,14.724,575400.0
2010-10-21 09:30:00,22.34,22.98,22.19,22.74,606600.0,14.8378,15.2629,14.7382,15.1034,606600.0
2010-10-21 10:00:00,22.76,22.77,22.64,22.71,364700.0,15.1167,15.1234,15.037,15.0835,364700.0
2010-10-21 10:30:00,22.7,22.79,22.68,22.72,314500.0,15.0769,15.1367,15.0636,15.0902,314500.0
2010-10-21 11:00:00,22.72,22.73,22.55,22.63,265800.0,15.0902,15.0968,14.9773,15.0304,265800.0
2010-10-21 11:30:00,22.62,22.65,22.44,22.55,257500.0,15.0237,15.0437,14.9042,14.9773,257500.0
2010-10-21 12:00:00,22.54,22.62,22.54,22.6,201800.0,14.9706,15.0237,14.9706,15.0105,201800.0
2010-10-21 12:30:00,22.59,22.59,22.45,22.5,98200.0,15.0038,15.0038,14.9108,14.944,98200.0
2010-10-21 13:00:00,22.5,22.59,22.5,22.51,146600.0,14.944,15.0038,14.944,14.9507,146600.0
2010-10-21 13:30:00,22.51,22.53,22.33,22.37,344400.0,14.9507,14.964,14.8311,14.8577,344400.0
2010-10-21 14:00:00,22.37,22.4,22.32,22.38,220000.0,14.8577,14.8776,14.8245,14.8643,220000.0
2010-10-21 14:30:00,22.37,22.44,22.36,22.42,198700.0,14.8577,14.9042,14.8511,14.8909,198700.0
2010-10-21 15:00:00,22.42,22.51,22.39,22.49,316600.0,14.8909,14.9507,14.871,14.9374,316600.0
2010-10-21 15:30:00,22.5,22.53,22.36,22.46,560600.0,14.944,14.964,14.8511,14.9175,560600.0
2010-10-22 09:30:00,22.47,22.61,22.43,22.44,202400.0,14.9241,15.0171,14.8976,14.9042,202400.0
2010-10-22 10:00:00,22.44,22.52,22.4,22.45,157400.0,14.9042,14.9573,14.8776,14.9108,157400.0
2010-10-22 10:30:00,22.46,22.47,22.41,22.44,121400.0,14.9175,14.9241,14.8843,14.9042,121400.0
2010-10-22 11:00:00,22.44,22.45,22.36,22.38,131000.0,14.9042,14.9108,14.8511,14.8643,131000.0
2010-10-22 11:30:00,22.38,22.42,22.34,22.37,136000.0,14.8643,14.8909,14.8378,14.8577,136000.0
2010-10-22 12:00:00,22.36,22.43,22.36,22.43,117400.0,14.8511,14.8976,14.8511,14.8976,117400.0
2010-10-22 12:30:00,22.42,22.47,22.41,22.45,85700.0,14.8909,14.9241,14.8843,14.9108,85700.0
2010-10-22 13:00:00,22.44,22.47,22.4,22.43,83000.0,14.9042,14.9241,14.8776,14.8976,83000.0
2010-10-22 13:30:00,22.43,22.44,22.4,22.4,61200.0,14.8976,14.9042,14.8776,14.8776,61200.0
2010-10-22 14:00:00,22.41,22.48,22.4,22.47,99700.0,14.8843,14.9308,14.8776,14.9241,99700.0
2010-10-22 14:30:00,22.46,22.47,22.42,22.42,107200.0,14.9175,14.9241,14.8909,14.8909,107200.0
2010-10-22 15:00:00,22.42,22.46,22.4,22.44,171300.0,14.8909,14.9175,14.8776,14.9042,171300.0
2010-10-22 15:30:00,22.44,22.44,22.4,22.43,271700.0,14.9042,14.9042,14.8776,14.8976,271700.0
2010-10-25 09:30:00,22.62,22.68,22.45,22.47,205700.0,15.0237,15.0636,14.9108,14.9241,205700.0
2010-10-25 10:00:00,22.47,22.63,22.46,22.6,269400.0,14.9241,15.0304,14.9175,15.0105,269400.0
2010-10-25 10:30:00,22.6,22.6,22.47,22.53,171000.0,15.0105,15.0105,14.9241,14.964,171000.0
2010-10-25 11:00:00,22.53,22.53,22.44,22.45,139800.0,14.964,14.964,14.9042,14.9108,139800.0
2010-10-25 11:30:00,22.46,22.5,22.37,22.37,101500.0,14.9175,14.944,14.8577,14.8577,101500.0
2010-10-25 12:00:00,22.37,22.42,22.34,22.38,95100.0,14.8577,14.8909,14.8378,14.8643,95100.0
2010-10-25 12:30:00,22.37,22.37,22.31,22.33,98900.0,14.8577,14.8577,14.8179,14.8311,98900.0
2010-10-25 13:00:00,22.34,22.46,22.31,22.45,91400.0,14.8378,14.9175,14.8179,14.9108,91400.0
2010-10-25 13:30:00,22.45,22.47,22.4,22.42,97400.0,14.9108,14.9241,14.8776,14.8909,97400.0
2010-10-25 14:00:00,22.42,22.47,22.39,22.46,109000.0,14.8909,14.9241,14.871,14.9175,109000.0
2010-10-25 14:30:00,22.46,22.51,22.39,22.43,144100.0,14.9175,14.9507,14.871,14.8976,144100.0
2010-10-25 15:00:00,22.42,22.52,22.42,22.5,149500.0,14.8909,14.9573,14.8909,14.944,149500.0
2010-10-25 15:30:00,22.49,22.5,22.31,22.34,615000.0,14.9374,14.944,14.8179,14.8378,615000.0
2010-10-26 09:30:00,22.22,22.45,22.22,22.29,241400.0,14.7581,14.9108,14.7581,14.8046,241400.0
2010-10-26 10:00:00,22.29,22.47,22.29,22.36,240700.0,14.8046,14.9241,14.8046,14.8511,240700.0
2010-10-26 10:30:00,22.36,22.4,22.3,22.37,225600.0,14.8511,14.8776,14.8112,14.8577,225600.0
2010-10-26 11:00:00,22.38,22.43,22.27,22.36,205400.0,14.8643,14.8976,14.7913,14.8511,205400.0
2010-10-26 11:30:00,22.35,22.35,22.29,22.32,156500.0,14.8444,14.8444,14.8046,14.8245,156500.0
2010-10-26 12:00:00,22.33,22.41,22.32,22.4,183600.0,14.8311,14.8843,14.8245,14.8776,183600.0
2010-10-26 12:30:00,22.41,22.44,22.29,22.33,342400.0,14.8843,14.9042,14.8046,14.8311,342400.0
2010-10-26 13:00:00,22.34,22.41,22.34,22.35,127600.0,14.8378,14.8843,14.8378,14.8444,127600.0
2010-10-26 13:30:00,22.35,22.42,22.34,22.37,103200.0,14.8444,14.8909,14.8378,14.8577,103200.0
2010-10-26 14:00:00,22.38,22.38,22.29,22.31,213900.0,14.8643,14.8643,14.8046,14.8179,213900.0
2010-10-26 14:30:00,22.32,22.38,22.3,22.38,211500.0,14.8245,14.8643,14.8112,14.8643,211500.0
2010-10-26 15:00:00,22.37,22.44,22.37,22.4,180700.0,14.8577,14.9042,14.8577,14.8776,180700.0
2010-10-26 15:30:00,22.4,22.43,22.38,22.43,395900.0,14.8776,14.8976,14.8643,14.8976,395900.0
2010-10-27 09:30:00,22.25,22.54,22.15,22.54,298000.0,14.778,14.9706,14.7116,14.9706,298000.0
2010-10-27 10:00:00,22.55,22.61,22.43,22.61,377500.0,14.9773,15.0171,14.8976,15.0171,377500.0
2010-10-27 10:30:00,22.6,22.77,22.58,22.76,446500.0,15.0105,15.1234,14.9972,15.1167,446500.0
2010-10-27 11:00:00,22.75,22.93,22.75,22.84,484000.0,15.1101,15.2296,15.1101,15.1699,484000.0
2010-10-27 11:30:00,22.85,22.85,22.74,22.74,183200.0,15.1765,15.1765,15.1034,15.1034,183200.0
2010-10-27 12:00:00,22.74,22.75,22.6,22.6,124700.0,15.1034,15.1101,15.0105,15.0105,124700.0
2010-10-27 12:30:00,22.6,22.61,22.55,22.58,130400.0,15.0105,15.0171,14.9773,14.9972,130400.0
2010-10-27 13:00:00,22.57,22.65,22.54,22.65,152800.0,14.9905,15.0437,14.9706,15.0437,152800.0
2010-10-27 13:30:00,22.65,22.67,22.61,22.67,116200.0,15.0437,15.057,15.0171,15.057,116200.0
2010-10-27 14:00:00,22.66,22.67,22.65,22.65,80100.0,15.0503,15.057,15.0437,15.0437,80100.0
2010-10-27 14:30:00,22.65,22.83,22.62,22.8,263800.0,15.0437,15.1632,15.0237,15.1433,263800.0
2010-10-27 15:00:00,22.8,22.84,22.76,22.81,257100.0,15.1433,15.1699,15.1167,15.1499,257100.0
2010-10-27 15:30:00,22.82,22.86,22.8,22.85,451700.0,15.1566,15.1832,15.1433,15.1765,451700.0
2010-10-28 09:30:00,23.0,23.08,22.87,22.92,148600.0,15.2761,15.3293,15.1898,15.223,148600.0
2010-10-28 10:00:00,22.93,22.97,22.68,22.7,128800.0,15.2296,15.2562,15.0636,15.0769,128800.0
2010-10-28 10:30:00,22.7,22.79,22.67,22.75,98700.0,15.0769,15.1367,15.057,15.1101,98700.0
2010-10-28 11:00:00,22.75,22.82,22.74,22.79,82500.0,15.1101,15.1566,15.1034,15.1367,82500.0
2010-10-28 11:30:00,22.79,22.8,22.67,22.68,91800.0,15.1367,15.1433,15.057,15.0636,91800.0
2010-10-28 12:00:00,22.69,22.69,22.61,22.61,103100.0,15.0702,15.0702,15.0171,15.0171,103100.0
2010-10-28 12:30:00,22.61,22.68,22.59,22.61,75000.0,15.0171,15.0636,15.0038,15.0171,75000.0
2010-10-28 13:00:00,22.62,22.76,22.61,22.69,109400.0,15.0237,15.1167,15.0171,15.0702,109400.0
2010-10-28 13:30:00,22.69,22.76,22.66,22.74,135700.0,15.0702,15.1167,15.0503,15.1034,135700.0
2010-10-28 14:00:00,22.75,22.81,22.73,22.77,126200.0,15.1101,15.1499,15.0968,15.1234,126200.0
2010-10-28 14:30:00,22.77,22.79,22.72,22.77,142100.0,15.1234,15.1367,15.0902,15.1234,142100.0
2010-10-28 15:00:00,22.78,22.82,22.72,22.76,224500.0,15.13,15.1566,15.0902,15.1167,224500.0
2010-10-28 15:30:00,22.75,22.82,22.73,22.78,290500.0,15.1101,15.1566,15.0968,15.13,290500.0
2010-10-29 09:30:00,22.67,22.67,22.25,22.25,306900.0,15.057,15.057,14.778,14.778,306900.0
2010-10-29 10:00:00,22.25,22.53,22.22,22.43,293600.0,14.778,14.964,14.7581,14.8976,293600.0
2010-10-29 10:30:00,22.43,22.44,22.36,22.43,129000.0,14.8976,14.9042,14.8511,14.8976,129000.0
2010-10-29 11:00:00,22.43,22.49,22.41,22.44,104200.0,14.8976,14.9374,14.8843,14.9042,104200.0
2010-10-29 11:30:00,22.42,22.43,22.33,22.41,103300.0,14.8909,14.8976,14.8311,14.8843,103300.0
2010-10-29 12:00:00,22.41,22.44,22.4,22.43,97100.0,14.8843,14.9042,14.8776,14.8976,97100.0
2010-10-29 12:30:00,22.43,22.46,22.41,22.46,65000.0,14.8976,14.9175,14.8843,14.9175,65000.0
2010-10-29 13:00:00,22.46,22.47,22.39,22.43,110600.0,14.9175,14.9241,14.871,14.8976,110600.0
2010-10-29 13:30:00,22.43,22.5,22.43,22.49,66200.0,14.8976,14.944,14.8976,14.9374,66200.0
2010-10-29 14:00:00,22.5,22.5,22.43,22.44,88700.0,14.944,14.944,14.8976,14.9042,88700.0
2010-10-29 14:30:00,22.44,22.45,22.39,22.41,136500.0,14.9042,14.9108,14.871,14.8843,136500.0
2010-10-29 15:00:00,22.4,22.41,22.37,22.39,111700.0,14.8776,14.8843,14.8577,14.871,111700.0
2010-10-29 15:30:00,22.4,22.46,22.39,22.41,297900.0,14.8776,14.9175,14.871,14.8843,297900.0
2010-11-01 09:30:00,22.54,22.85,22.5,22.8,204300.0,14.9706,15.1765,14.944,15.1433,204300.0
2010-11-01 10:00:00,22.8,22.98,22.8,22.9,145100.0,15.1433,15.2629,15.1433,15.2097,145100.0
2010-11-01 10:30:00,22.9,22.97,22.86,22.87,150600.0,15.2097,15.2562,15.1832,15.1898,150600.0
2010-11-01 11:00:00,22.87,22.88,22.7,22.77,221700.0,15.1898,15.1964,15.0769,15.1234,221700.0
2010-11-01 11:30:00,22.76,22.77,22.64,22.65,129700.0,15.1167,15.1234,15.037,15.0437,129700.0
2010-11-01 12:00:00,22.66,22.66,22.57,22.58,94800.0,15.0503,15.0503,14.9905,14.9972,94800.0
2010-11-01 12:30:00,22.58,22.59,22.48,22.5,68400.0,14.9972,15.0038,14.9308,14.944,68400.0
2010-11-01 13:00:00,22.5,22.56,22.48,22.52,73300.0,14.944,14.9839,14.9308,14.9573,73300.0
2010-11-01 13:30:00,22.53,22.6,22.52,22.55,65900.0,14.964,15.0105,14.9573,14.9773,65900.0
2010-11-01 14:00:00,22.56,22.56,22.5,22.5,78200.0,14.9839,14.9839,14.944,14.944,78200.0
2010-11-01 14:30:00,22.5,22.5,22.4,22.42,119700.0,14.944,14.944,14.8776,14.8909,119700.0
2010-11-01 15:00:00,22.43,22.43,22.26,22.36,216500.0,14.8976,14.8976,14.7846,14.8511,216500.0
2010-11-01 15:30:00,22.35,22.47,22.34,22.46,241100.0,14.8444,14.9241,14.8378,14.9175,241100.0
2010-11-02 09:30:00,22.73,22.91,22.7,22.87,240600.0,15.0968,15.2164,15.0769,15.1898,240600.0
2010-11-02 10:00:00,22.86,22.86,22.73,22.81,128500.0,15.1832,15.1832,15.0968,15.1499,128500.0
2010-11-02 10:30:00,22.8,22.81,22.66,22.7,127100.0,15.1433,15.1499,15.0503,15.0769,127100.0
2010-11-02 11:00:00,22.71,22.76,22.69,22.7,70000.0,15.0835,15.1167,15.0702,15.0769,70000.0
2010-11-02 11:30:00,22.71,22.72,22.57,22.63,149000.0,15.0835,15.0902,14.9905,15.0304,149000.0
2010-11-02 12:00:00,22.63,22.68,22.61,22.68,121000.0,15.0304,15.0636,15.0171,15.0636,121000.0
2010-11-02 12:30:00,22.68,22.81,22.68,22.81,123000.0,15.0636,15.1499,15.0636,15.1499,123000.0
2010-11-02 13:00:00,22.81,22.89,22.8,22.84,108700.0,15.1499,15.2031,15.1433,15.1699,108700.0
2010-11-02 13:30:00,22.84,22.87,22.83,22.87,76500.0,15.1699,15.1898,15.1632,15.1898,76500.0
2010-11-02 14:00:00,22.86,22.87,22.79,22.81,123400.0,15.1832,15.1898,15.1367,15.1499,123400.0
2010-11-02 14:30:00,22.81,22.81,22.71,22.76,108200.0,15.1499,15.1499,15.0835,15.1167,108200.0
2010-11-02 15:00:00,22.76,22.86,22.75,22.85,174900.0,15.1167,15.1832,15.1101,15.1765,174900.0
2010-11-02 15:30:00,22.85,22.91,22.76,22.82,528400.0,15.1765,15.2164,15.1167,15.1566,528400.0
2010-11-03 09:30:00,22.81,22.81,22.17,22.23,347500.0,15.1499,15.1499,14.7249,14.7647,347500.0
2010-11-03 10:00:00,22.23,22.26,22.0,22.05,364300.0,14.7647,14.7846,14.612,14.6452,364300.0
2010-11-03 10:30:00,22.04,22.21,22.04,22.12,454300.0,14.6385,14.7514,14.6385,14.6917,454300.0
2010-11-03 11:00:00,22.12,22.16,22.04,22.08,249400.0,14.6917,14.7182,14.6385,14.6651,249400.0
2010-11-03 11:30:00,22.08,22.16,22.04,22.1,275700.0,14.6651,14.7182,14.6385,14.6784,275700.0
2010-11-03 12:00:00,22.09,22.09,22.0,22.0,106900.0,14.6717,14.6717,14.612,14.612,106900.0
2010-11-03 12:30:00,22.01,22.03,21.93,22.0,182000.0,14.6186,14.6319,14.5655,14.612,182000.0
2010-11-03 13:00:00,22.01,22.04,21.95,21.95,160300.0,14.6186,14.6385,14.5787,14.5787,160300.0
2010-11-03 13:30:00,21.95,21.97,21.93,21.93,103900.0,14.5787,14.592,14.5655,14.5655,103900.0
2010-11-03 14:00:00,21.93,21.99,21.78,21.82,617600.0,14.5655,14.6053,14.4658,14.4924,617600.0
2010-11-03 14:30:00,21.82,22.08,21.74,22.04,429900.0,14.4924,14.6651,14.4393,14.6385,429900.0
2010-11-03 15:00:00,22.05,22.18,22.04,22.1,460800.0,14.6452,14.7315,14.6385,14.6784,460800.0
2010-11-03 15:30:00,22.1,22.1,21.98,22.08,771800.0,14.6784,14.6784,14.5987,14.6651,771800.0
2010-11-04 09:30:00,22.41,22.57,22.27,22.56,275100.0,14.8843,14.9905,14.7913,14.9839,275100.0
2010-11-04 10:00:00,22.57,22.61,22.45,22.61,187700.0,14.9905,15.0171,14.9108,15.0171,187700.0
2010-11-04 10:30:00,22.61,22.62,22.54,22.62,193300.0,15.0171,15.0237,14.9706,15.0237,193300.0
2010-11-04 11:00:00,22.62,22.72,22.5,22.63,222600.0,15.0237,15.0902,14.944,15.0304,222600.0
2010-11-04 11:30:00,22.62,22.65,22.55,22.57,101600.0,15.0237,15.0437,14.9773,14.9905,101600.0
2010-11-04 12:00:00,22.56,22.57,22.52,22.54,76600.0,14.9839,14.9905,14.9573,14.9706,76600.0
2010-11-04 12:30:00,22.53,22.54,22.49,22.52,120500.0,14.964,14.9706,14.9374,14.9573,120500.0
2010-11-04 13:00:00,22.52,22.53,22.5,22.51,116800.0,14.9573,14.964,14.944,14.9507,116800.0
2010-11-04 13:30:00,22.51,22.52,22.49,22.5,87300.0,14.9507,14.9573,14.9374,14.944,87300.0
2010-11-04 14:00:00,22.51,22.58,22.5,22.58,106400.0,14.9507,14.9972,14.944,14.9972,106400.0
2010-11-04 14:30:00,22.58,22.64,22.58,22.61,89700.0,14.9972,15.037,14.9972,15.0171,89700.0
2010-11-04 15:00:00,22.61,22.8,22.6,22.78,265800.0,15.0171,15.1433,15.0105,15.13,265800.0
2010-11-04 15:30:00,22.79,22.96,22.76,22.91,687800.0,15.1367,15.2496,15.1167,15.2164,687800.0
2010-11-05 09:30:00,22.92,23.1,22.81,23.08,188100.0,15.223,15.3426,15.1499,15.3293,188100.0
2010-11-05 10:00:00,23.08,23.25,23.05,23.22,188900.0,15.3293,15.4422,15.3093,15.4223,188900.0
2010-11-05 10:30:00,23.21,23.27,23.17,23.18,154200.0,15.4156,15.4555,15.389,15.3957,154200.0
2010-11-05 11:00:00,23.18,23.19,23.06,23.06,135800.0,15.3957,15.4023,15.316,15.316,135800.0
2010-11-05 11:30:00,23.05,23.06,22.81,22.82,119400.0,15.3093,15.316,15.1499,15.1566,119400.0
2010-11-05 12:00:00,22.82,22.91,22.79,22.83,102900.0,15.1566,15.2164,15.1367,15.1632,102900.0
2010-11-05 12:30:00,22.82,22.89,22.79,22.87,75300.0,15.1566,15.2031,15.1367,15.1898,75300.0
2010-11-05 13:00:00,22.86,22.94,22.86,22.94,55400.0,15.1832,15.2363,15.1832,15.2363,55400.0
2010-11-05 13:30:00,22.93,22.94,22.88,22.9,94300.0,15.2296,15.2363,15.1964,15.2097,94300.0
2010-11-05 14:00:00,22.9,22.9,22.73,22.77,191000.0,15.2097,15.2097,15.0968,15.1234,191000.0
2010-11-05 14:30:00,22.76,22.84,22.76,22.77,156300.0,15.1167,15.1699,15.1167,15.1234,156300.0
2010-11-05 15:00:00,22.78,22.82,22.75,22.79,137500.0,15.13,15.1566,15.1101,15.1367,137500.0
2010-11-05 15:30:00,22.78,22.89,22.75,22.88,369900.0,15.13,15.2031,15.1101,15.1964,369900.0
2010-11-08 09:30:00,22.76,22.82,22.59,22.61,102200.0,15.1167,15.1566,15.0038,15.0171,102200.0
2010-11-08 10:00:00,22.6,22.6,22.48,22.49,121400.0,15.0105,15.0105,14.9308,14.9374,121400.0
2010-11-08 10:30:00,22.49,22.5,22.25,22.27,265100.0,14.9374,14.944,14.778,14.7913,265100.0
2010-11-08 11:00:00,22.27,22.29,22.21,22.29,186500.0,14.7913,14.8046,14.7514,14.8046,186500.0
2010-11-08 11:30:00,22.29,22.38,22.27,22.36,134500.0,14.8046,14.8643,14.7913,14.8511,134500.0
2010-11-08 12:00:00,22.36,22.41,22.36,22.37,88100.0,14.8511,14.8843,14.8511,14.8577,88100.0
2010-11-08 12:30:00,22.37,22.37,22.31,22.32,98600.0,14.8577,14.8577,14.8179,14.8245,98600.0
2010-11-08 13:00:00,22.33,22.4,22.28,22.37,201300.0,14.8311,14.8776,14.7979,14.8577,201300.0
2010-11-08 13:30:00,22.38,22.41,22.35,22.39,107100.0,14.8643,14.8843,14.8444,14.871,107100.0
2010-11-08 14:00:00,22.38,22.39,22.35,22.35,105900.0,14.8643,14.871,14.8444,14.8444,105900.0
2010-11-08 14:30:00,22.35,22.35,22.29,22.3,137200.0,14.8444,14.8444,14.8046,14.8112,137200.0
2010-11-08 15:00:00,22.3,22.39,22.3,22.38,143300.0,14.8112,14.871,14.8112,14.8643,143300.0
2010-11-08 15:30:00,22.39,22.42,22.35,22.36,369100.0,14.871,14.8909,14.8444,14.8511,369100.0
2010-11-09 09:30:00,22.38,22.44,22.16,22.17,243300.0,14.8643,14.9042,14.7182,14.7249,243300.0
2010-11-09 10:00:00,22.18,22.24,22.14,22.23,214900.0,14.7315,14.7714,14.7049,14.7647,214900.0
2010-11-09 10:30:00,22.22,22.25,22.15,22.17,139700.0,14.7581,14.778,14.7116,14.7249,139700.0
2010-11-09 11:00:00,22.17,22.18,22.09,22.15,148800.0,14.7249,14.7315,14.6717,14.7116,148800.0
2010-11-09 11:30:00,22.16,22.19,22.04,22.04,105000.0,14.7182,14.7382,14.6385,14.6385,105000.0
2010-11-09 12:00:00,22.04,22.05,22.0,22.02,79000.0,14.6385,14.6452,14.612,14.6252,79000.0
2010-11-09 12:30:00,22.02,22.05,22.01,22.04,71500.0,14.6252,14.6452,14.6186,14.6385,71500.0
2010-11-09 13:00:00,22.04,22.11,22.0,22.0,216600.0,14.6385,14.685,14.612,14.612,216600.0
2010-11-09 13:30:00,22.0,22.01,21.95,21.97,155500.0,14.612,14.6186,14.5787,14.592,155500.0
2010-11-09 14:00:00,21.96,22.04,21.96,21.97,104600.0,14.5854,14.6385,14.5854,14.592,104600.0
2010-11-09 14:30:00,21.97,22.01,21.85,21.87,304400.0,14.592,14.6186,14.5123,14.5256,304400.0
2010-11-09 15:00:00,21.87,21.88,21.75,21.76,476400.0,14.5256,14.5323,14.4459,14.4526,476400.0
2010-11-09 15:30:00,21.77,21.85,21.67,21.75,759000.0,14.4592,14.5123,14.3928,14.4459,759000.0
2010-11-10 09:30:00,21.68,21.89,21.59,21.61,360800.0,14.3994,14.5389,14.3396,14.3529,360800.0
2010-11-10 10:00:00,21.6,21.66,21.51,21.62,351200.0,14.3463,14.3861,14.2865,14.3596,351200.0
2010-11-10 10:30:00,21.62,21.84,21.62,21.73,272300.0,14.3596,14.5057,14.3596,14.4326,272300.0
2010-11-10 11:00:00,21.74,21.75,21.64,21.74,195000.0,14.4393,14.4459,14.3729,14.4393,195000.0
2010-11-10 11:30:00,21.74,21.92,21.74,21.92,169700.0,14.4393,14.5588,14.4393,14.5588,169700.0
2010-11-10 12:00:00,21.91,21.92,21.82,21.83,93900.0,14.5522,14.5588,14.4924,14.499,93900.0
2010-11-10 12:30:00,21.83,21.83,21.78,21.82,98800.0,14.499,14.499,14.4658,14.4924,98800.0
2010-11-10 13:00:00,21.82,22.0,21.8,21.96,145800.0,14.4924,14.612,14.4791,14.5854,145800.0
2010-11-10 13:30:00,21.96,22.01,21.93,21.97,136900.0,14.5854,14.6186,14.5655,14.592,136900.0
2010-11-10 14:00:00,21.96,22.07,21.95,22.03,206000.0,14.5854,14.6584,14.5787,14.6319,206000.0
2010-11-10 14:30:00,22.02,22.03,21.95,22.01,212100.0,14.6252,14.6319,14.5787,14.6186,212100.0
2010-11-10 15:00:00,22.01,22.06,21.99,22.03,305800.0,14.6186,14.6518,14.6053,14.6319,305800.0
2010-11-10 15:30:00,22.04,22.12,22.0,22.12,654700.0,14.6385,14.6917,14.612,14.6917,654700.0
2010-11-11 09:30:00,21.84,22.0,21.69,21.88,230600.0,14.5057,14.612,14.4061,14.5323,230600.0
2010-11-11 10:00:00,21.88,22.0,21.86,21.96,178900.0,14.5323,14.612,14.519,14.5854,178900.0
2010-11-11 10:30:00,21.95,22.0,21.88,21.97,190500.0,14.5787,14.612,14.5323,14.592,190500.0
2010-11-11 11:00:00,21.97,22.0,21.9,21.98,204600.0,14.592,14.612,14.5455,14.5987,204600.0
2010-11-11 11:30:00,21.97,22.03,21.97,22.0,160600.0,14.592,14.6319,14.592,14.612,160600.0
2010-11-11 12:00:00,22.0,22.04,21.99,21.99,93500.0,14.612,14.6385,14.6053,14.6053,93500.0
2010-11-11 12:30:00,22.0,22.06,22.0,22.03,90400.0,14.612,14.6518,14.612,14.6319,90400.0
2010-11-11 13:00:00,22.03,22.03,21.98,22.01,102200.0,14.6319,14.6319,14.5987,14.6186,102200.0
2010-11-11 13:30:00,22.01,22.1,22.0,22.08,70200.0,14.6186,14.6784,14.612,14.6651,70200.0
2010-11-11 14:00:00,22.09,22.34,22.07,22.19,565300.0,14.6717,14.8378,14.6584,14.7382,565300.0
2010-11-11 14:30:00,22.19,22.24,22.15,22.16,124900.0,14.7382,14.7714,14.7116,14.7182,124900.0
2010-11-11 15:00:00,22.17,22.17,22.12,22.13,158300.0,14.7249,14.7249,14.6917,14.6983,158300.0
2010-11-11 15:30:00,22.12,22.13,22.05,22.08,395400.0,14.6917,14.6983,14.6452,14.6651,395400.0
2010-11-12 09:30:00,21.86,22.0,21.8,21.97,166300.0,14.519,14.612,14.4791,14.592,166300.0
2010-11-12 10:00:00,21.95,22.01,21.91,21.92,111100.0,14.5787,14.6186,14.5522,14.5588,111100.0
2010-11-12 10:30:00,21.91,21.93,21.81,21.82,211200.0,14.5522,14.5655,14.4858,14.4924,211200.0
2010-11-12 11:00:00,21.83,21.89,21.77,21.89,102900.0,14.499,14.5389,14.4592,14.5389,102900.0
2010-11-12 11:30:00,21.89,21.89,21.8,21.85,116900.0,14.5389,14.5389,14.4791,14.5123,116900.0
2010-11-12 12:00:00,21.84,21.88,21.8,21.83,129100.0,14.5057,14.5323,14.4791,14.499,129100.0
2010-11-12 12:30:00,21.83,21.88,21.77,21.8,238400.0,14.499,14.5323,14.4592,14.4791,238400.0
2010-11-12 13:00:00,21.8,21.85,21.77,21.83,154400.0,14.4791,14.5123,14.4592,14.499,154400.0
2010-11-12 13:30:00,21.83,21.89,21.79,21.79,85800.0,14.499,14.5389,14.4725,14.4725,85800.0
2010-11-12 14:00:00,21.79,21.82,21.76,21.77,77000.0,14.4725,14.4924,14.4526,14.4592,77000.0
2010-11-12 14:30:00,21.76,21.85,21.74,21.82,126900.0,14.4526,14.5123,14.4393,14.4924,126900.0
2010-11-12 15:00:00,21.82,21.88,21.79,21.83,181100.0,14.4924,14.5323,14.4725,14.499,181100.0
2010-11-12 15:30:00,21.83,21.87,21.81,21.85,462000.0,14.499,14.5256,14.4858,14.5123,462000.0
2010-11-15 09:30:00,21.92,21.96,21.83,21.9,198200.0,14.5588,14.5854,14.499,14.5455,198200.0
2010-11-15 10:00:00,21.9,21.93,21.81,21.92,107700.0,14.5455,14.5655,14.4858,14.5588,107700.0
2010-11-15 10:30:00,21.92,22.04,21.92,22.03,83800.0,14.5588,14.6385,14.5588,14.6319,83800.0
2010-11-15 11:00:00,22.03,22.11,22.02,22.09,73600.0,14.6319,14.685,14.6252,14.6717,73600.0
2010-11-15 11:30:00,22.09,22.17,22.08,22.11,121900.0,14.6717,14.7249,14.6651,14.685,121900.0
2010-11-15 12:00:00,22.12,22.13,22.02,22.07,60600.0,14.6917,14.6983,14.6252,14.6584,60600.0
2010-11-15 12:30:00,22.06,22.11,22.06,22.09,48100.0,14.6518,14.685,14.6518,14.6717,48100.0
2010-11-15 13:00:00,22.09,22.11,22.05,22.09,43600.0,14.6717,14.685,14.6452,14.6717,43600.0
2010-11-15 13:30:00,22.09,22.12,22.08,22.1,44600.0,14.6717,14.6917,14.6651,14.6784,44600.0
2010-11-15 14:00:00,22.09,22.12,22.05,22.08,136000.0,14.6717,14.6917,14.6452,14.6651,136000.0
2010-11-15 14:30:00,22.07,22.13,22.04,22.11,119400.0,14.6584,14.6983,14.6385,14.685,119400.0
2010-11-15 15:00:00,22.11,22.12,21.99,22.02,233000.0,14.685,14.6917,14.6053,14.6252,233000.0
2010-11-15 15:30:00,22.02,22.04,21.96,21.98,451500.0,14.6252,14.6385,14.5854,14.5987,451500.0
2010-11-16 09:30:00,21.81,22.06,21.81,21.99,294700.0,14.4858,14.6518,14.4858,14.6053,294700.0
2010-11-16 10:00:00,21.99,22.08,21.91,21.95,246400.0,14.6053,14.6651,14.5522,14.5787,246400.0
2010-11-16 10:30:00,21.95,21.96,21.82,21.93,250800.0,14.5787,14.5854,14.4924,14.5655,250800.0
2010-11-16 11:00:00,21.92,21.95,21.79,21.8,245600.0,14.5588,14.5787,14.4725,14.4791,245600.0
2010-11-16 11:30:00,21.8,21.83,21.67,21.75,187100.0,14.4791,14.499,14.3928,14.4459,187100.0
2010-11-16 12:00:00,21.76,21.79,21.68,21.71,153900.0,14.4526,14.4725,14.3994,14.4193,153900.0
2010-11-16 12:30:00,21.7,21.71,21.62,21.68,150300.0,14.4127,14.4193,14.3596,14.3994,150300.0
2010-11-16 13:00:00,21.68,21.68,21.6,21.64,113400.0,14.3994,14.3994,14.3463,14.3729,113400.0
2010-11-16 13:30:00,21.63,21.68,21.6,21.66,129300.0,14.3662,14.3994,14.3463,14.3861,129300.0
2010-11-16 14:00:00,21.66,21.66,21.53,21.57,197000.0,14.3861,14.3861,14.2998,14.3264,197000.0
2010-11-16 14:30:00,21.57,21.64,21.52,21.61,197500.0,14.3264,14.3729,14.2932,14.3529,197500.0
2010-11-16 15:00:00,21.61,21.65,21.51,21.52,214600.0,14.3529,14.3795,14.2865,14.2932,214600.0
2010-11-16 15:30:00,21.51,21.64,21.51,21.6,480500.0,14.2865,14.3729,14.2865,14.3463,480500.0
2010-11-17 09:30:00,21.53,22.21,21.53,22.2,551900.0,14.2998,14.7514,14.2998,14.7448,551900.0
2010-11-17 10:00:00,22.21,22.31,22.1,22.11,313200.0,14.7514,14.8179,14.6784,14.685,313200.0
2010-11-17 10:30:00,22.12,22.14,21.93,21.95,303800.0,14.6917,14.7049,14.5655,14.5787,303800.0
2010-11-17 11:00:00,21.95,22.01,21.89,21.93,137800.0,14.5787,14.6186,14.5389,14.5655,137800.0
2010-11-17 11:30:00,21.93,21.97,21.83,21.88,158600.0,14.5655,14.592,14.499,14.5323,158600.0
2010-11-17 12:00:00,21.88,21.88,21.83,21.86,78500.0,14.5323,14.5323,14.499,14.519,78500.0
2010-11-17 12:30:00,21.85,21.86,21.8,21.8,74800.0,14.5123,14.519,14.4791,14.4791,74800.0
2010-11-17 13:00:00,21.8,21.9,21.79,21.89,111000.0,14.4791,14.5455,14.4725,14.5389,111000.0
2010-11-17 13:30:00,21.89,21.95,21.84,21.89,111700.0,14.5389,14.5787,14.5057,14.5389,111700.0
2010-11-17 14:00:00,21.89,21.89,21.79,21.84,143300.0,14.5389,14.5389,14.4725,14.5057,143300.0
2010-11-17 14:30:00,21.84,21.86,21.84,21.85,104800.0,14.5057,14.519,14.5057,14.5123,104800.0
2010-11-17 15:00:00,21.86,21.86,21.79,21.8,230600.0,14.519,14.519,14.4725,14.4791,230600.0
2010-11-17 15:30:00,21.81,21.85,21.81,21.83,446700.0,14.4858,14.5123,14.4858,14.499,446700.0
2010-11-18 09:30:00,22.12,22.28,22.07,22.14,195000.0,14.6917,14.7979,14.6584,14.7049,195000.0
2010-11-18 10:00:00,22.15,22.3,22.13,22.29,199100.0,14.7116,14.8112,14.6983,14.8046,199100.0
2010-11-18 10:30:00,22.29,22.35,22.25,22.35,112400.0,14.8046,14.8444,14.778,14.8444,112400.0
2010-11-18 11:00:00,22.35,22.42,22.33,22.42,167600.0,14.8444,14.8909,14.8311,14.8909,167600.0
2010-11-18 11:30:00,22.41,22.45,22.41,22.44,110200.0,14.8843,14.9108,14.8843,14.9042,110200.0
2010-11-18 12:00:00,22.44,22.48,22.41,22.42,107000.0,14.9042,14.9308,14.8843,14.8909,107000.0
2010-11-18 12:30:00,22.41,22.41,22.36,22.37,87400.0,14.8843,14.8843,14.8511,14.8577,87400.0
2010-11-18 13:00:00,22.37,22.39,22.37,22.37,79900.0,14.8577,14.871,14.8577,14.8577,79900.0
2010-11-18 13:30:00,22.38,22.38,22.35,22.36,62800.0,14.8643,14.8643,14.8444,14.8511,62800.0
2010-11-18 14:00:00,22.35,22.36,22.25,22.25,88700.0,14.8444,14.8511,14.778,14.778,88700.0
2010-11-18 14:30:00,22.25,22.3,22.25,22.29,117700.0,14.778,14.8112,14.778,14.8046,117700.0
2010-11-18 15:00:00,22.3,22.31,22.27,22.28,191700.0,14.8112,14.8179,14.7913,14.7979,191700.0
2010-11-18 15:30:00,22.28,22.29,22.21,22.23,611600.0,14.7979,14.8046,14.7514,14.7647,611600.0
2010-11-19 09:30:00,22.21,22.21,22.03,22.16,353400.0,14.7514,14.7514,14.6319,14.7182,353400.0
2010-11-19 10:00:00,22.16,22.22,22.11,22.15,103300.0,14.7182,14.7581,14.685,14.7116,103300.0
2010-11-19 10:30:00,22.14,22.29,22.13,22.21,88100.0,14.7049,14.8046,14.6983,14.7514,88100.0
2010-11-19 11:00:00,22.2,22.27,22.18,22.27,73500.0,14.7448,14.7913,14.7315,14.7913,73500.0
2010-11-19 11:30:00,22.26,22.33,22.26,22.28,62000.0,14.7846,14.8311,14.7846,14.7979,62000.0
2010-11-19 12:00:00,22.28,22.29,22.25,22.25,35000.0,14.7979,14.8046,14.778,14.778,35000.0
2010-11-19 12:30:00,22.25,22.26,22.21,22.25,55900.0,14.778,14.7846,14.7514,14.778,55900.0
2010-11-19 13:00:00,22.25,22.32,22.25,22.25,84400.0,14.778,14.8245,14.778,14.778,84400.0
2010-11-19 13:30:00,22.25,22.26,22.23,22.23,32500.0,14.778,14.7846,14.7647,14.7647,32500.0
2010-11-19 14:00:00,22.23,22.24,22.16,22.16,114600.0,14.7647,14.7714,14.7182,14.7182,114600.0
2010-11-19 14:30:00,22.16,22.17,22.11,22.11,116800.0,14.7182,14.7249,14.685,14.685,116800.0
2010-11-19 15:00:00,22.12,22.15,22.11,22.13,103500.0,14.6917,14.7116,14.685,14.6983,103500.0
2010-11-19 15:30:00,22.12,22.19,22.12,22.17,313000.0,14.6917,14.7382,14.6917,14.7249,313000.0
2010-11-22 09:30:00,22.01,22.09,21.92,22.05,123400.0,14.6186,14.6717,14.5588,14.6452,123400.0
2010-11-22 10:00:00,22.06,22.06,21.91,21.92,85400.0,14.6518,14.6518,14.5522,14.5588,85400.0
2010-11-22 10:30:00,21.91,21.95,21.82,21.87,132400.0,14.5522,14.5787,14.4924,14.5256,132400.0
2010-11-22 11:00:00,21.87,21.96,21.84,21.92,72900.0,14.5256,14.5854,14.5057,14.5588,72900.0
2010-11-22 11:30:00,21.92,21.95,21.89,21.9,131800.0,14.5588,14.5787,14.5389,14.5455,131800.0
2010-11-22 12:00:00,21.89,21.91,21.82,21.84,80500.0,14.5389,14.5522,14.4924,14.5057,80500.0
2010-11-22 12:30:00,21.83,21.85,21.76,21.84,112600.0,14.499,14.5123,14.4526,14.5057,112600.0
2010-11-22 13:00:00,21.85,21.87,21.83,21.85,95900.0,14.5123,14.5256,14.499,14.5123,95900.0
2010-11-22 13:30:00,21.85,21.92,21.85,21.91,97000.0,14.5123,14.5588,14.5123,14.5522,97000.0
2010-11-22 14:00:00,21.9,21.92,21.87,21.88,97000.0,14.5455,14.5588,14.5256,14.5323,97000.0
2010-11-22 14:30:00,21.87,22.01,21.87,22.0,105300.0,14.5256,14.6186,14.5256,14.612,105300.0
2010-11-22 15:00:00,22.01,22.04,21.96,21.99,114000.0,14.6186,14.6385,14.5854,14.6053,114000.0
2010-11-22 15:30:00,21.99,22.11,21.99,22.04,295500.0,14.6053,14.685,14.6053,14.6385,295500.0
2010-11-23 09:30:00,21.7,21.77,21.53,21.62,249100.0,14.4127,14.4592,14.2998,14.3596,249100.0
2010-11-23 10:00:00,21.6,21.71,21.56,21.66,106800.0,14.3463,14.4193,14.3197,14.3861,106800.0
2010-11-23 10:30:00,21.66,21.74,21.64,21.7,87000.0,14.3861,14.4393,14.3729,14.4127,87000.0
2010-11-23 11:00:00,21.69,21.7,21.62,21.67,127300.0,14.4061,14.4127,14.3596,14.3928,127300.0
2010-11-23 11:30:00,21.67,21.7,21.66,21.67,116600.0,14.3928,14.4127,14.3861,14.3928,116600.0
2010-11-23 12:00:00,21.66,21.7,21.63,21.66,101500.0,14.3861,14.4127,14.3662,14.3861,101500.0
2010-11-23 12:30:00,21.67,21.74,21.62,21.7,84600.0,14.3928,14.4393,14.3596,14.4127,84600.0
2010-11-23 13:00:00,21.7,21.7,21.63,21.67,86100.0,14.4127,14.4127,14.3662,14.3928,86100.0
2010-11-23 13:30:00,21.67,21.7,21.59,21.61,128000.0,14.3928,14.4127,14.3396,14.3529,128000.0
2010-11-23 14:00:00,21.61,21.66,21.55,21.57,154400.0,14.3529,14.3861,14.3131,14.3264,154400.0
2010-11-23 14:30:00,21.57,21.58,21.52,21.55,94800.0,14.3264,14.333,14.2932,14.3131,94800.0
2010-11-23 15:00:00,21.55,21.6,21.51,21.56,262000.0,14.3131,14.3463,14.2865,14.3197,262000.0
2010-11-23 15:30:00,21.56,21.57,21.44,21.48,563800.0,14.3197,14.3264,14.24,14.2666,563800.0
2010-11-24 09:30:00,21.7,21.91,21.7,21.85,208900.0,14.4127,14.5522,14.4127,14.5123,208900.0
2010-11-24 10:00:00,21.85,22.09,21.78,22.07,243300.0,14.5123,14.6717,14.4658,14.6584,243300.0
2010-11-24 10:30:00,22.07,22.12,22.0,22.02,133000.0,14.6584,14.6917,14.612,14.6252,133000.0
2010-11-24 11:00:00,22.02,22.03,21.91,21.91,63800.0,14.6252,14.6319,14.5522,14.5522,63800.0
2010-11-24 11:30:00,21.92,22.0,21.92,21.97,54200.0,14.5588,14.612,14.5588,14.592,54200.0
2010-11-24 12:00:00,21.96,21.99,21.96,21.98,33100.0,14.5854,14.6053,14.5854,14.5987,33100.0
2010-11-24 12:30:00,21.97,22.0,21.97,21.99,32800.0,14.592,14.612,14.592,14.6053,32800.0
2010-11-24 13:00:00,21.99,22.02,21.98,22.0,29400.0,14.6053,14.6252,14.5987,14.612,29400.0
2010-11-24 13:30:00,21.99,22.0,21.99,21.99,39900.0,14.6053,14.612,14.6053,14.6053,39900.0
2010-11-24 14:00:00,21.99,22.01,21.94,21.94,60400.0,14.6053,14.6186,14.5721,14.5721,60400.0
2010-11-24 14:30:00,21.95,21.96,21.9,21.91,89800.0,14.5787,14.5854,14.5455,14.5522,89800.0
2010-11-24 15:00:00,21.91,21.97,21.9,21.96,97100.0,14.5522,14.592,14.5455,14.5854,97100.0
2010-11-24 15:30:00,21.96,22.0,21.88,21.99,336800.0,14.5854,14.612,14.5323,14.6053,336800.0
2010-11-26 09:30:00,21.71,21.82,21.65,21.81,111300.0,14.4193,14.4924,14.3795,14.4858,111300.0
2010-11-26 10:00:00,21.82,21.87,21.79,21.81,77500.0,14.4924,14.5256,14.4725,14.4858,77500.0
2010-11-26 10:30:00,21.81,21.81,21.7,21.72,123000.0,14.4858,14.4858,14.4127,14.426,123000.0
2010-11-26 11:00:00,21.72,21.75,21.7,21.72,49700.0,14.426,14.4459,14.4127,14.426,49700.0
2010-11-26 11:30:00,21.73,21.75,21.68,21.72,55200.0,14.4326,14.4459,14.3994,14.426,55200.0
2010-11-26 12:00:00,21.71,21.8,21.68,21.78,75200.0,14.4193,14.4791,14.3994,14.4658,75200.0
2010-11-26 12:30:00,21.79,21.84,21.69,21.7,152100.0,14.4725,14.5057,14.4061,14.4127,152100.0
2010-11-29 09:30:00,21.48,21.64,21.41,21.49,160800.0,14.2666,14.3729,14.2201,14.2732,160800.0
2010-11-29 10:00:00,21.5,21.6,21.44,21.5,102800.0,14.2799,14.3463,14.24,14.2799,102800.0
2010-11-29 10:30:00,21.5,21.61,21.48,21.5,128500.0,14.2799,14.3529,14.2666,14.2799,128500.0
2010-11-29 11:00:00,21.5,21.59,21.48,21.55,114300.0,14.2799,14.3396,14.2666,14.3131,114300.0
2010-11-29 11:30:00,21.54,21.55,21.4,21.46,87300.0,14.3064,14.3131,14.2134,14.2533,87300.0
2010-11-29 12:00:00,21.46,21.54,21.45,21.51,51300.0,14.2533,14.3064,14.2467,14.2865,51300.0
2010-11-29 12:30:00,21.5,21.52,21.45,21.49,98400.0,14.2799,14.2932,14.2467,14.2732,98400.0
2010-11-29 13:00:00,21.48,21.49,21.42,21.43,57300.0,14.2666,14.2732,14.2267,14.2334,57300.0
2010-11-29 13:30:00,21.43,21.48,21.4,21.45,73200.0,14.2334,14.2666,14.2134,14.2467,73200.0
2010-11-29 14:00:00,21.46,21.57,21.44,21.57,61800.0,14.2533,14.3264,14.24,14.3264,61800.0
2010-11-29 14:30:00,21.57,21.68,21.56,21.68,81900.0,14.3264,14.3994,14.3197,14.3994,81900.0
2010-11-29 15:00:00,21.68,21.77,21.68,21.76,149100.0,14.3994,14.4592,14.3994,14.4526,149100.0
2010-11-29 15:30:00,21.75,21.81,21.7,21.74,246600.0,14.4459,14.4858,14.4127,14.4393,246600.0
2010-11-30 09:30:00,21.42,21.55,21.34,21.52,194100.0,14.2267,14.3131,14.1736,14.2932,194100.0
2010-11-30 10:00:00,21.52,21.58,21.49,21.56,81700.0,14.2932,14.333,14.2732,14.3197,81700.0
2010-11-30 10:30:00,21.55,21.55,21.43,21.5,87800.0,14.3131,14.3131,14.2334,14.2799,87800.0
2010-11-30 11:00:00,21.51,21.53,21.43,21.45,103300.0,14.2865,14.2998,14.2334,14.2467,103300.0
2010-11-30 11:30:00,21.44,21.53,21.42,21.51,59500.0,14.24,14.2998,14.2267,14.2865,59500.0
2010-11-30 12:00:00,21.51,21.52,21.47,21.48,40300.0,14.2865,14.2932,14.2599,14.2666,40300.0
2010-11-30 12:30:00,21.48,21.52,21.44,21.51,54800.0,14.2666,14.2932,14.24,14.2865,54800.0
2010-11-30 13:00:00,21.51,21.67,21.51,21.63,57300.0,14.2865,14.3928,14.2865,14.3662,57300.0
2010-11-30 13:30:00,21.64,21.67,21.62,21.64,55400.0,14.3729,14.3928,14.3596,14.3729,55400.0
2010-11-30 14:00:00,21.64,21.66,21.52,21.53,130300.0,14.3729,14.3861,14.2932,14.2998,130300.0
2010-11-30 14:30:00,21.53,21.63,21.52,21.59,129900.0,14.2998,14.3662,14.2932,14.3396,129900.0
2010-11-30 15:00:00,21.6,21.63,21.56,21.62,127300.0,14.3463,14.3662,14.3197,14.3596,127300.0
2010-11-30 15:30:00,21.62,21.64,21.46,21.5,374700.0,14.3596,14.3729,14.2533,14.2799,374700.0
2010-12-01 09:30:00,21.91,21.91,21.53,21.87,390600.0,14.5522,14.5522,14.2998,14.5256,390600.0
2010-12-01 10:00:00,21.87,21.91,21.83,21.85,226000.0,14.5256,14.5522,14.499,14.5123,226000.0
2010-12-01 10:30:00,21.85,21.94,21.84,21.88,97900.0,14.5123,14.5721,14.5057,14.5323,97900.0
2010-12-01 11:00:00,21.87,21.95,21.86,21.92,66400.0,14.5256,14.5787,14.519,14.5588,66400.0
2010-12-01 11:30:00,21.92,22.04,21.92,22.03,108600.0,14.5588,14.6385,14.5588,14.6319,108600.0
2010-12-01 12:00:00,22.04,22.08,21.99,22.01,119600.0,14.6385,14.6651,14.6053,14.6186,119600.0
2010-12-01 12:30:00,22.01,22.05,22.01,22.05,101300.0,14.6186,14.6452,14.6186,14.6452,101300.0
2010-12-01 13:00:00,22.05,22.14,22.04,22.06,176700.0,14.6452,14.7049,14.6385,14.6518,176700.0
2010-12-01 13:30:00,22.06,22.15,22.05,22.12,93500.0,14.6518,14.7116,14.6452,14.6917,93500.0
2010-12-01 14:00:00,22.13,22.2,22.11,22.19,182800.0,14.6983,14.7448,14.685,14.7382,182800.0
2010-12-01 14:30:00,22.2,22.21,22.17,22.2,105100.0,14.7448,14.7514,14.7249,14.7448,105100.0
2010-12-01 15:00:00,22.2,22.2,22.15,22.16,103800.0,14.7448,14.7448,14.7116,14.7182,103800.0
2010-12-01 15:30:00,22.16,22.22,22.14,22.19,373200.0,14.7182,14.7581,14.7049,14.7382,373200.0
2010-12-02 09:30:00,22.25,22.49,22.24,22.48,108700.0,14.778,14.9374,14.7714,14.9308,108700.0
2010-12-02 10:00:00,22.49,22.61,22.49,22.59,123300.0,14.9374,15.0171,14.9374,15.0038,123300.0
2010-12-02 10:30:00,22.6,22.66,22.58,22.63,119500.0,15.0105,15.0503,14.9972,15.0304,119500.0
2010-12-02 11:00:00,22.63,22.73,22.62,22.7,106600.0,15.0304,15.0968,15.0237,15.0769,106600.0
2010-12-02 11:30:00,22.7,22.71,22.64,22.64,80500.0,15.0769,15.0835,15.037,15.037,80500.0
2010-12-02 12:00:00,22.65,22.65,22.6,22.61,55400.0,15.0437,15.0437,15.0105,15.0171,55400.0
2010-12-02 12:30:00,22.6,22.64,22.57,22.57,117700.0,15.0105,15.037,14.9905,14.9905,117700.0
2010-12-02 13:00:00,22.57,22.59,22.49,22.49,183500.0,14.9905,15.0038,14.9374,14.9374,183500.0
2010-12-02 13:30:00,22.5,22.56,22.49,22.52,149200.0,14.944,14.9839,14.9374,14.9573,149200.0
2010-12-02 14:00:00,22.52,22.59,22.51,22.56,185700.0,14.9573,15.0038,14.9507,14.9839,185700.0
2010-12-02 14:30:00,22.56,22.56,22.49,22.49,85600.0,14.9839,14.9839,14.9374,14.9374,85600.0
2010-12-02 15:00:00,22.48,22.58,22.46,22.56,195100.0,14.9308,14.9972,14.9175,14.9839,195100.0
2010-12-02 15:30:00,22.56,22.68,22.56,22.67,715200.0,14.9839,15.0636,14.9839,15.057,715200.0
2010-12-03 09:30:00,22.5,22.61,22.38,22.5,245200.0,14.944,15.0171,14.8643,14.944,245200.0
2010-12-03 10:00:00,22.5,22.56,22.25,22.26,316800.0,14.944,14.9839,14.778,14.7846,316800.0
2010-12-03 10:30:00,22.27,22.31,22.18,22.29,303400.0,14.7913,14.8179,14.7315,14.8046,303400.0
2010-12-03 11:00:00,22.28,22.37,22.28,22.33,124100.0,14.7979,14.8577,14.7979,14.8311,124100.0
2010-12-03 11:30:00,22.33,22.36,22.31,22.31,46800.0,14.8311,14.8511,14.8179,14.8179,46800.0
2010-12-03 12:00:00,22.32,22.39,22.31,22.34,77700.0,14.8245,14.871,14.8179,14.8378,77700.0
2010-12-03 12:30:00,22.34,22.39,22.34,22.37,25200.0,14.8378,14.871,14.8378,14.8577,25200.0
2010-12-03 13:00:00,22.37,22.38,22.34,22.36,55900.0,14.8577,14.8643,14.8378,14.8511,55900.0
2010-12-03 13:30:00,22.35,22.38,22.34,22.38,44000.0,14.8444,14.8643,14.8378,14.8643,44000.0
2010-12-03 14:00:00,22.38,22.4,22.33,22.35,94600.0,14.8643,14.8776,14.8311,14.8444,94600.0
2010-12-03 14:30:00,22.34,22.41,22.34,22.4,69000.0,14.8378,14.8843,14.8378,14.8776,69000.0
2010-12-03 15:00:00,22.39,22.44,22.38,22.44,86500.0,14.871,14.9042,14.8643,14.9042,86500.0
2010-12-03 15:30:00,22.44,22.58,22.43,22.51,521600.0,14.9042,14.9972,14.8976,14.9507,521600.0
2010-12-06 09:30:00,22.39,22.43,22.29,22.29,103400.0,14.871,14.8976,14.8046,14.8046,103400.0
2010-12-06 10:00:00,22.29,22.38,22.27,22.34,130300.0,14.8046,14.8643,14.7913,14.8378,130300.0
2010-12-06 10:30:00,22.35,22.41,22.33,22.41,148200.0,14.8444,14.8843,14.8311,14.8843,148200.0
2010-12-06 11:00:00,22.4,22.42,22.38,22.42,98200.0,14.8776,14.8909,14.8643,14.8909,98200.0
2010-12-06 11:30:00,22.42,22.43,22.36,22.39,72500.0,14.8909,14.8976,14.8511,14.871,72500.0
2010-12-06 12:00:00,22.4,22.41,22.38,22.39,65500.0,14.8776,14.8843,14.8643,14.871,65500.0
2010-12-06 12:30:00,22.39,22.43,22.39,22.42,64300.0,14.871,14.8976,14.871,14.8909,64300.0
2010-12-06 13:00:00,22.43,22.43,22.4,22.41,43200.0,14.8976,14.8976,14.8776,14.8843,43200.0
2010-12-06 13:30:00,22.41,22.46,22.4,22.44,41600.0,14.8843,14.9175,14.8776,14.9042,41600.0
2010-12-06 14:00:00,22.44,22.45,22.39,22.39,140100.0,14.9042,14.9108,14.871,14.871,140100.0
2010-12-06 14:30:00,22.39,22.43,22.39,22.42,85500.0,14.871,14.8976,14.871,14.8909,85500.0
2010-12-06 15:00:00,22.42,22.49,22.42,22.48,119000.0,14.8909,14.9374,14.8909,14.9308,119000.0
2010-12-06 15:30:00,22.48,22.49,22.38,22.4,246200.0,14.9308,14.9374,14.8643,14.8776,246200.0
2010-12-07 09:30:00,22.69,22.74,22.47,22.55,124900.0,15.0702,15.1034,14.9241,14.9773,124900.0
2010-12-07 10:00:00,22.56,22.59,22.5,22.55,125400.0,14.9839,15.0038,14.944,14.9773,125400.0
2010-12-07 10:30:00,22.55,22.68,22.5,22.67,140100.0,14.9773,15.0636,14.944,15.057,140100.0
2010-12-07 11:00:00,22.68,22.73,22.66,22.67,162400.0,15.0636,15.0968,15.0503,15.057,162400.0
2010-12-07 11:30:00,22.68,22.75,22.67,22.72,148000.0,15.0636,15.1101,15.057,15.0902,148000.0
2010-12-07 12:00:00,22.72,22.74,22.7,22.72,189700.0,15.0902,15.1034,15.0769,15.0902,189700.0
2010-12-07 12:30:00,22.71,22.78,22.71,22.77,151700.0,15.0835,15.13,15.0835,15.1234,151700.0
2010-12-07 13:00:00,22.77,22.81,22.76,22.79,121200.0,15.1234,15.1499,15.1167,15.1367,121200.0
2010-12-07 13:30:00,22.78,22.82,22.76,22.8,158800.0,15.13,15.1566,15.1167,15.1433,158800.0
2010-12-07 14:00:00,22.81,22.84,22.79,22.84,92300.0,15.1499,15.1699,15.1367,15.1699,92300.0
2010-12-07 14:30:00,22.84,22.88,22.71,22.71,141600.0,15.1699,15.1964,15.0835,15.0835,141600.0
2010-12-07 15:00:00,22.72,22.77,22.68,22.71,281000.0,15.0902,15.1234,15.0636,15.0835,281000.0
2010-12-07 15:30:00,22.72,22.76,22.65,22.67,383500.0,15.0902,15.1167,15.0437,15.057,383500.0
2010-12-08 09:30:00,22.65,22.97,22.64,22.93,304600.0,15.0437,15.2562,15.037,15.2296,304600.0
2010-12-08 10:00:00,22.93,23.06,22.89,23.06,405900.0,15.2296,15.316,15.2031,15.316,405900.0
2010-12-08 10:30:00,23.05,23.06,22.96,23.03,351600.0,15.3093,15.316,15.2496,15.2961,351600.0
2010-12-08 11:00:00,23.03,23.06,23.0,23.03,292400.0,15.2961,15.316,15.2761,15.2961,292400.0
2010-12-08 11:30:00,23.03,23.21,22.99,23.21,338200.0,15.2961,15.4156,15.2695,15.4156,338200.0
2010-12-08 12:00:00,23.21,23.34,23.19,23.32,206300.0,15.4156,15.502,15.4023,15.4887,206300.0
2010-12-08 12:30:00,23.32,23.33,23.08,23.08,114700.0,15.4887,15.4953,15.3293,15.3293,114700.0
2010-12-08 13:00:00,23.09,23.17,23.08,23.16,168800.0,15.3359,15.389,15.3293,15.3824,168800.0
2010-12-08 13:30:00,23.15,23.2,23.14,23.17,154600.0,15.3758,15.409,15.3691,15.389,154600.0
2010-12-08 14:00:00,23.17,23.18,23.11,23.13,219100.0,15.389,15.3957,15.3492,15.3625,219100.0
2010-12-08 14:30:00,23.13,23.2,23.12,23.16,243100.0,15.3625,15.409,15.3558,15.3824,243100.0
2010-12-08 15:00:00,23.16,23.21,23.14,23.2,320200.0,15.3824,15.4156,15.3691,15.409,320200.0
2010-12-08 15:30:00,23.19,23.27,23.18,23.26,463300.0,15.4023,15.4555,15.3957,15.4488,463300.0
2010-12-09 09:30:00,23.42,23.44,23.16,23.32,261000.0,15.5551,15.5684,15.3824,15.4887,261000.0
2010-12-09 10:00:00,23.32,23.38,23.28,23.32,192000.0,15.4887,15.5285,15.4621,15.4887,192000.0
2010-12-09 10:30:00,23.32,23.38,23.28,23.36,138600.0,15.4887,15.5285,15.4621,15.5152,138600.0
2010-12-09 11:00:00,23.36,23.47,23.35,23.4,164600.0,15.5152,15.5883,15.5086,15.5418,164600.0
2010-12-09 11:30:00,23.4,23.41,23.25,23.34,136700.0,15.5418,15.5485,15.4422,15.502,136700.0
2010-12-09 12:00:00,23.35,23.37,23.33,23.35,143700.0,15.5086,15.5219,15.4953,15.5086,143700.0
2010-12-09 12:30:00,23.34,23.36,23.3,23.31,111300.0,15.502,15.5152,15.4754,15.482,111300.0
2010-12-09 13:00:00,23.32,23.39,23.32,23.34,128000.0,15.4887,15.5352,15.4887,15.502,128000.0
2010-12-09 13:30:00,23.35,23.36,23.3,23.33,90200.0,15.5086,15.5152,15.4754,15.4953,90200.0
2010-12-09 14:00:00,23.34,23.38,23.3,23.35,129300.0,15.502,15.5285,15.4754,15.5086,129300.0
2010-12-09 14:30:00,23.35,23.36,23.33,23.34,128100.0,15.5086,15.5152,15.4953,15.502,128100.0
2010-12-09 15:00:00,23.35,23.36,23.34,23.35,230000.0,15.5086,15.5152,15.502,15.5086,230000.0
2010-12-09 15:30:00,23.36,23.38,23.33,23.36,588600.0,15.5152,15.5285,15.4953,15.5152,588600.0
2010-12-10 09:30:00,23.41,23.49,23.37,23.44,118500.0,15.5485,15.6016,15.5219,15.5684,118500.0
2010-12-10 10:00:00,23.44,23.45,23.26,23.39,108700.0,15.5684,15.575,15.4488,15.5352,108700.0
2010-12-10 10:30:00,23.4,23.43,23.35,23.39,192700.0,15.5418,15.5617,15.5086,15.5352,192700.0
2010-12-10 11:00:00,23.39,23.45,23.37,23.38,139300.0,15.5352,15.575,15.5219,15.5285,139300.0
2010-12-10 11:30:00,23.39,23.42,23.38,23.39,81400.0,15.5352,15.5551,15.5285,15.5352,81400.0
2010-12-10 12:00:00,23.4,23.41,23.38,23.4,104700.0,15.5418,15.5485,15.5285,15.5418,104700.0
2010-12-10 12:30:00,23.4,23.44,23.39,23.42,37400.0,15.5418,15.5684,15.5352,15.5551,37400.0
2010-12-10 13:00:00,23.42,23.44,23.41,23.44,50400.0,15.5551,15.5684,15.5485,15.5684,50400.0
2010-12-10 13:30:00,23.43,23.49,23.42,23.49,62200.0,15.5617,15.6016,15.5551,15.6016,62200.0
2010-12-10 14:00:00,23.48,23.57,23.48,23.55,86100.0,15.5949,15.6547,15.5949,15.6414,86100.0
2010-12-10 14:30:00,23.54,23.58,23.53,23.58,51500.0,15.6348,15.6614,15.6282,15.6614,51500.0
2010-12-10 15:00:00,23.57,23.6,23.57,23.6,130900.0,15.6547,15.6746,15.6547,15.6746,130900.0
2010-12-10 15:30:00,23.59,23.72,23.59,23.7,402500.0,15.668,15.7543,15.668,15.7411,402500.0
2010-12-13 09:30:00,23.9,23.9,23.67,23.76,181900.0,15.8739,15.8739,15.7211,15.7809,181900.0
2010-12-13 10:00:00,23.77,23.85,23.75,23.79,265500.0,15.7876,15.8407,15.7743,15.8008,265500.0
2010-12-13 10:30:00,23.79,24.0,23.79,23.99,276000.0,15.8008,15.9403,15.8008,15.9337,276000.0
2010-12-13 11:00:00,23.98,23.98,23.89,23.93,132000.0,15.927,15.927,15.8673,15.8938,132000.0
2010-12-13 11:30:00,23.92,24.05,23.92,24.01,218100.0,15.8872,15.9735,15.8872,15.947,218100.0
2010-12-13 12:00:00,24.01,24.02,23.95,23.97,115300.0,15.947,15.9536,15.9071,15.9204,115300.0
2010-12-13 12:30:00,23.97,24.02,23.96,24.01,112100.0,15.9204,15.9536,15.9137,15.947,112100.0
2010-12-13 13:00:00,24.01,24.06,24.0,24.04,123400.0,15.947,15.9802,15.9403,15.9669,123400.0
2010-12-13 13:30:00,24.05,24.05,23.99,24.02,111500.0,15.9735,15.9735,15.9337,15.9536,111500.0
2010-12-13 14:00:00,24.03,24.09,24.02,24.06,158600.0,15.9602,16.0001,15.9536,15.9802,158600.0
2010-12-13 14:30:00,24.06,24.12,24.05,24.08,186000.0,15.9802,16.02,15.9735,15.9935,186000.0
2010-12-13 15:00:00,24.07,24.08,23.96,23.97,211000.0,15.9868,15.9935,15.9137,15.9204,211000.0
2010-12-13 15:30:00,23.96,24.04,23.93,23.97,590500.0,15.9137,15.9669,15.8938,15.9204,590500.0
2010-12-14 09:30:00,24.03,24.23,23.94,24.15,269400.0,15.9602,16.0931,15.9005,16.0399,269400.0
2010-12-14 10:00:00,24.16,24.31,24.16,24.26,283800.0,16.0466,16.1462,16.0466,16.113,283800.0
2010-12-14 10:30:00,24.26,24.26,24.12,24.14,350100.0,16.113,16.113,16.02,16.0333,350100.0
2010-12-14 11:00:00,24.14,24.16,24.02,24.08,291800.0,16.0333,16.0466,15.9536,15.9935,291800.0
2010-12-14 11:30:00,24.08,24.19,24.08,24.13,104800.0,15.9935,16.0665,15.9935,16.0267,104800.0
2010-12-14 12:00:00,24.12,24.18,24.12,24.12,66000.0,16.02,16.0599,16.02,16.02,66000.0
2010-12-14 12:30:00,24.12,24.14,24.11,24.12,218900.0,16.02,16.0333,16.0134,16.02,218900.0
2010-12-14 13:00:00,24.12,24.15,24.11,24.12,60200.0,16.02,16.0399,16.0134,16.02,60200.0
2010-12-14 13:30:00,24.11,24.14,24.09,24.14,77600.0,16.0134,16.0333,16.0001,16.0333,77600.0
2010-12-14 14:00:00,24.14,24.14,23.99,24.04,415000.0,16.0333,16.0333,15.9337,15.9669,415000.0
2010-12-14 14:30:00,24.03,24.08,23.97,24.02,391900.0,15.9602,15.9935,15.9204,15.9536,391900.0
2010-12-14 15:00:00,24.01,24.02,23.87,23.93,161600.0,15.947,15.9536,15.854,15.8938,161600.0
2010-12-14 15:30:00,23.93,23.94,23.83,23.92,346400.0,15.8938,15.9005,15.8274,15.8872,346400.0
2010-12-15 09:30:00,23.92,24.19,23.83,24.17,340200.0,15.8872,16.0665,15.8274,16.0532,340200.0
2010-12-15 10:00:00,24.16,24.19,24.02,24.03,186100.0,16.0466,16.0665,15.9536,15.9602,186100.0
2010-12-15 10:30:00,24.03,24.06,23.97,24.0,125500.0,15.9602,15.9802,15.9204,15.9403,125500.0
2010-12-15 11:00:00,24.0,24.01,23.95,23.96,138700.0,15.9403,15.947,15.9071,15.9137,138700.0
2010-12-15 11:30:00,23.96,23.98,23.95,23.97,94100.0,15.9137,15.927,15.9071,15.9204,94100.0
2010-12-15 12:00:00,23.97,23.98,23.95,23.95,50100.0,15.9204,15.927,15.9071,15.9071,50100.0
2010-12-15 12:30:00,23.94,23.95,23.77,23.79,243400.0,15.9005,15.9071,15.7876,15.8008,243400.0
2010-12-15 13:00:00,23.8,23.91,23.78,23.89,111200.0,15.8075,15.8805,15.7942,15.8673,111200.0
2010-12-15 13:30:00,23.89,23.98,23.88,23.96,99300.0,15.8673,15.927,15.8606,15.9137,99300.0
2010-12-15 14:00:00,23.96,23.98,23.85,23.87,209200.0,15.9137,15.927,15.8407,15.854,209200.0
2010-12-15 14:30:00,23.87,23.91,23.79,23.79,390400.0,15.854,15.8805,15.8008,15.8008,390400.0
2010-12-15 15:00:00,23.79,23.9,23.78,23.86,427200.0,15.8008,15.8739,15.7942,15.8473,427200.0
2010-12-15 15:30:00,23.86,23.92,23.75,23.76,500700.0,15.8473,15.8872,15.7743,15.7809,500700.0
2010-12-16 09:30:00,23.81,23.96,23.71,23.73,253600.0,15.8141,15.9137,15.7477,15.761,253600.0
2010-12-16 10:00:00,23.73,23.8,23.71,23.71,171300.0,15.761,15.8075,15.7477,15.7477,171300.0
2010-12-16 10:30:00,23.72,23.76,23.68,23.73,177000.0,15.7543,15.7809,15.7278,15.761,177000.0
2010-12-16 11:00:00,23.74,23.85,23.68,23.79,163500.0,15.7676,15.8407,15.7278,15.8008,163500.0
2010-12-16 11:30:00,23.8,23.82,23.77,23.82,144800.0,15.8075,15.8208,15.7876,15.8208,144800.0
2010-12-16 12:00:00,23.81,23.82,23.76,23.77,74700.0,15.8141,15.8208,15.7809,15.7876,74700.0
2010-12-16 12:30:00,23.76,23.9,23.75,23.88,119600.0,15.7809,15.8739,15.7743,15.8606,119600.0
2010-12-16 13:00:00,23.89,23.92,23.86,23.86,85400.0,15.8673,15.8872,15.8473,15.8473,85400.0
2010-12-16 13:30:00,23.86,23.88,23.81,23.82,121600.0,15.8473,15.8606,15.8141,15.8208,121600.0
2010-12-16 14:00:00,23.83,23.83,23.71,23.74,80500.0,15.8274,15.8274,15.7477,15.7676,80500.0
2010-12-16 14:30:00,23.73,23.75,23.7,23.7,171200.0,15.761,15.7743,15.7411,15.7411,171200.0
2010-12-16 15:00:00,23.69,23.76,23.65,23.66,180500.0,15.7344,15.7809,15.7079,15.7145,180500.0
2010-12-16 15:30:00,23.67,23.67,23.63,23.65,295300.0,15.7211,15.7211,15.6946,15.7079,295300.0
2010-12-17 09:30:00,23.64,23.78,23.56,23.75,441600.0,15.7012,15.7942,15.6481,15.7743,441600.0
2010-12-17 10:00:00,23.75,23.82,23.71,23.81,73300.0,15.7743,15.8208,15.7477,15.8141,73300.0
2010-12-17 10:30:00,23.81,23.81,23.65,23.71,95800.0,15.8141,15.8141,15.7079,15.7477,95800.0
2010-12-17 11:00:00,23.71,23.76,23.7,23.73,75600.0,15.7477,15.7809,15.7411,15.761,75600.0
2010-12-17 11:30:00,23.74,23.77,23.73,23.74,58300.0,15.7676,15.7876,15.761,15.7676,58300.0
2010-12-17 12:00:00,23.74,23.76,23.73,23.75,50500.0,15.7676,15.7809,15.761,15.7743,50500.0
2010-12-17 12:30:00,23.76,23.81,23.75,23.81,48700.0,15.7809,15.8141,15.7743,15.8141,48700.0
2010-12-17 13:00:00,23.82,23.89,23.81,23.88,66800.0,15.8208,15.8673,15.8141,15.8606,66800.0
2010-12-17 13:30:00,23.87,23.88,23.85,23.87,61100.0,15.854,15.8606,15.8407,15.854,61100.0
2010-12-17 14:00:00,23.88,23.9,23.85,23.9,81100.0,15.8606,15.8739,15.8407,15.8739,81100.0
2010-12-17 14:30:00,23.9,23.95,23.88,23.93,95000.0,15.8739,15.9071,15.8606,15.8938,95000.0
2010-12-17 15:00:00,23.93,23.93,23.86,23.87,154800.0,15.8938,15.8938,15.8473,15.854,154800.0
2010-12-17 15:30:00,23.87,23.88,23.82,23.84,336400.0,15.854,15.8606,15.8208,15.834,336400.0
2010-12-20 09:30:00,23.85,24.0,23.82,23.91,117200.0,15.8407,15.9403,15.8208,15.8805,117200.0
2010-12-20 10:00:00,23.91,23.99,23.84,23.88,84100.0,15.8805,15.9337,15.834,15.8606,84100.0
2010-12-20 10:30:00,23.89,23.98,23.89,23.91,80800.0,15.8673,15.927,15.8673,15.8805,80800.0
2010-12-20 11:00:00,23.91,23.99,23.87,23.98,97000.0,15.8805,15.9337,15.854,15.927,97000.0
2010-12-20 11:30:00,23.98,23.99,23.95,23.97,53100.0,15.927,15.9337,15.9071,15.9204,53100.0
2010-12-20 12:00:00,23.98,24.0,23.94,23.96,105500.0,15.927,15.9403,15.9005,15.9137,105500.0
2010-12-20 12:30:00,23.96,23.99,23.94,23.95,51900.0,15.9137,15.9337,15.9005,15.9071,51900.0
2010-12-20 13:00:00,23.95,23.99,23.94,23.96,58600.0,15.9071,15.9337,15.9005,15.9137,58600.0
2010-12-20 13:30:00,23.95,23.97,23.95,23.95,72100.0,15.9071,15.9204,15.9071,15.9071,72100.0
2010-12-20 14:00:00,23.95,24.03,23.95,23.99,89400.0,15.9071,15.9602,15.9071,15.9337,89400.0
2010-12-20 14:30:00,23.99,24.02,23.93,23.95,112900.0,15.9337,15.9536,15.8938,15.9071,112900.0
2010-12-20 15:00:00,23.94,23.96,23.92,23.95,107900.0,15.9005,15.9137,15.8872,15.9071,107900.0
2010-12-20 15:30:00,23.95,24.01,23.95,24.0,288400.0,15.9071,15.947,15.9071,15.9403,288400.0
2010-12-21 09:30:00,24.22,24.25,24.04,24.07,220800.0,16.0864,16.1064,15.9669,15.9868,220800.0
2010-12-21 10:00:00,24.07,24.22,24.07,24.22,86900.0,15.9868,16.0864,15.9868,16.0864,86900.0
2010-12-21 10:30:00,24.22,24.28,24.2,24.23,120200.0,16.0864,16.1263,16.0732,16.0931,120200.0
2010-12-21 11:00:00,24.23,24.28,24.21,24.28,68700.0,16.0931,16.1263,16.0798,16.1263,68700.0
2010-12-21 11:30:00,24.27,24.27,24.21,24.24,94700.0,16.1196,16.1196,16.0798,16.0997,94700.0
2010-12-21 12:00:00,24.24,24.3,24.24,24.29,70800.0,16.0997,16.1396,16.0997,16.1329,70800.0
2010-12-21 12:30:00,24.29,24.34,24.28,24.33,77400.0,16.1329,16.1661,16.1263,16.1595,77400.0
2010-12-21 13:00:00,24.33,24.35,24.31,24.33,91700.0,16.1595,16.1728,16.1462,16.1595,91700.0
2010-12-21 13:30:00,24.33,24.34,24.3,24.3,52100.0,16.1595,16.1661,16.1396,16.1396,52100.0
2010-12-21 14:00:00,24.3,24.31,24.26,24.26,79500.0,16.1396,16.1462,16.113,16.113,79500.0
2010-12-21 14:30:00,24.26,24.29,24.25,24.25,119900.0,16.113,16.1329,16.1064,16.1064,119900.0
2010-12-21 15:00:00,24.25,24.29,24.24,24.29,107000.0,16.1064,16.1329,16.0997,16.1329,107000.0
2010-12-21 15:30:00,24.29,24.34,24.25,24.34,399900.0,16.1329,16.1661,16.1064,16.1661,399900.0
2010-12-22 09:30:00,24.36,24.44,24.36,24.43,122300.0,16.1794,16.2326,16.1794,16.2259,122300.0
2010-12-22 10:00:00,24.43,24.57,24.41,24.53,159700.0,16.2259,16.3189,16.2126,16.2923,159700.0
2010-12-22 10:30:00,24.52,24.56,24.5,24.55,104900.0,16.2857,16.3123,16.2724,16.3056,104900.0
2010-12-22 11:00:00,24.55,24.57,24.5,24.5,87700.0,16.3056,16.3189,16.2724,16.2724,87700.0
2010-12-22 11:30:00,24.5,24.54,24.49,24.52,58600.0,16.2724,16.299,16.2658,16.2857,58600.0
2010-12-22 12:00:00,24.53,24.53,24.46,24.46,74700.0,16.2923,16.2923,16.2458,16.2458,74700.0
2010-12-22 12:30:00,24.46,24.51,24.45,24.5,128100.0,16.2458,16.279,16.2392,16.2724,128100.0
2010-12-22 13:00:00,24.5,24.51,24.49,24.5,120400.0,16.2724,16.279,16.2658,16.2724,120400.0
2010-12-22 13:30:00,24.5,24.53,24.48,24.51,126900.0,16.2724,16.2923,16.2591,16.279,126900.0
2010-12-22 14:00:00,24.5,24.54,24.5,24.54,73400.0,16.2724,16.299,16.2724,16.299,73400.0
2010-12-22 14:30:00,24.53,24.54,24.5,24.52,91800.0,16.2923,16.299,16.2724,16.2857,91800.0
2010-12-22 15:00:00,24.52,24.56,24.49,24.53,107400.0,16.2857,16.3123,16.2658,16.2923,107400.0
2010-12-22 15:30:00,24.53,24.59,24.51,24.59,339600.0,16.2923,16.3322,16.279,16.3322,339600.0
2010-12-23 09:30:00,24.49,24.58,24.39,24.47,164700.0,16.2658,16.3255,16.1993,16.2525,164700.0
2010-12-23 10:00:00,24.47,24.5,24.4,24.46,111400.0,16.2525,16.2724,16.206,16.2458,111400.0
2010-12-23 10:30:00,24.45,24.49,24.4,24.42,91900.0,16.2392,16.2658,16.206,16.2193,91900.0
2010-12-23 11:00:00,24.42,24.45,24.35,24.44,100400.0,16.2193,16.2392,16.1728,16.2326,100400.0
2010-12-23 11:30:00,24.45,24.45,24.37,24.39,70100.0,16.2392,16.2392,16.1861,16.1993,70100.0
2010-12-23 12:00:00,24.39,24.4,24.33,24.36,67200.0,16.1993,16.206,16.1595,16.1794,67200.0
2010-12-23 12:30:00,24.36,24.41,24.35,24.35,62500.0,16.1794,16.2126,16.1728,16.1728,62500.0
2010-12-23 13:00:00,24.34,24.35,24.32,24.33,72000.0,16.1661,16.1728,16.1529,16.1595,72000.0
2010-12-23 13:30:00,24.33,24.34,24.29,24.31,58700.0,16.1595,16.1661,16.1329,16.1462,58700.0
2010-12-23 14:00:00,24.32,24.35,24.28,24.29,89800.0,16.1529,16.1728,16.1263,16.1329,89800.0
2010-12-23 14:30:00,24.29,24.3,24.25,24.29,63800.0,16.1329,16.1396,16.1064,16.1329,63800.0
2010-12-23 15:00:00,24.29,24.37,24.28,24.37,67300.0,16.1329,16.1861,16.1263,16.1861,67300.0
2010-12-23 15:30:00,24.37,24.4,24.35,24.39,307700.0,16.1861,16.206,16.1728,16.1993,307700.0
2010-12-27 09:30:00,24.29,24.49,24.21,24.47,113400.0,16.1329,16.2658,16.0798,16.2525,113400.0
2010-12-27 10:00:00,24.46,24.54,24.46,24.54,56200.0,16.2458,16.299,16.2458,16.299,56200.0
2010-12-27 10:30:00,24.53,24.54,24.49,24.5,54900.0,16.2923,16.299,16.2658,16.2724,54900.0
2010-12-27 11:00:00,24.51,24.52,24.48,24.5,48800.0,16.279,16.2857,16.2591,16.2724,48800.0
2010-12-27 11:30:00,24.51,24.57,24.51,24.53,59300.0,16.279,16.3189,16.279,16.2923,59300.0
2010-12-27 12:00:00,24.53,24.56,24.52,24.54,54800.0,16.2923,16.3123,16.2857,16.299,54800.0
2010-12-27 12:30:00,24.54,24.56,24.51,24.52,70600.0,16.299,16.3123,16.279,16.2857,70600.0
2010-12-27 13:00:00,24.52,24.55,24.51,24.53,64000.0,16.2857,16.3056,16.279,16.2923,64000.0
2010-12-27 13:30:00,24.53,24.54,24.5,24.51,59600.0,16.2923,16.299,16.2724,16.279,59600.0
2010-12-27 14:00:00,24.51,24.51,24.46,24.47,49100.0,16.279,16.279,16.2458,16.2525,49100.0
2010-12-27 14:30:00,24.46,24.51,24.46,24.5,51800.0,16.2458,16.279,16.2458,16.2724,51800.0
2010-12-27 15:00:00,24.49,24.52,24.48,24.51,66400.0,16.2658,16.2857,16.2591,16.279,66400.0
2010-12-27 15:30:00,24.51,24.53,24.51,24.52,183900.0,16.279,16.2923,16.279,16.2857,183900.0
2010-12-28 09:30:00,24.54,24.58,24.43,24.46,77900.0,16.299,16.3255,16.2259,16.2458,77900.0
2010-12-28 10:00:00,24.45,24.47,24.36,24.41,69700.0,16.2392,16.2525,16.1794,16.2126,69700.0
2010-12-28 10:30:00,24.41,24.42,24.34,24.34,44200.0,16.2126,16.2193,16.1661,16.1661,44200.0
2010-12-28 11:00:00,24.34,24.36,24.32,24.35,37500.0,16.1661,16.1794,16.1529,16.1728,37500.0
2010-12-28 11:30:00,24.34,24.38,24.34,24.37,29800.0,16.1661,16.1927,16.1661,16.1861,29800.0
2010-12-28 12:00:00,24.37,24.41,24.36,24.41,41500.0,16.1861,16.2126,16.1794,16.2126,41500.0
2010-12-28 12:30:00,24.4,24.41,24.34,24.34,43500.0,16.206,16.2126,16.1661,16.1661,43500.0
2010-12-28 13:00:00,24.35,24.35,24.33,24.34,53400.0,16.1728,16.1728,16.1595,16.1661,53400.0
2010-12-28 13:30:00,24.34,24.37,24.34,24.37,37900.0,16.1661,16.1861,16.1661,16.1861,37900.0
2010-12-28 14:00:00,24.37,24.41,24.37,24.41,37400.0,16.1861,16.2126,16.1861,16.2126,37400.0
2010-12-28 14:30:00,24.4,24.45,24.4,24.45,48000.0,16.206,16.2392,16.206,16.2392,48000.0
2010-12-28 15:00:00,24.44,24.48,24.44,24.48,77900.0,16.2326,16.2591,16.2326,16.2591,77900.0
2010-12-28 15:30:00,24.47,24.49,24.4,24.41,320700.0,16.2525,16.2658,16.206,16.2126,320700.0
2010-12-29 09:30:00,24.41,24.48,24.37,24.42,50400.0,16.2126,16.2591,16.1861,16.2193,50400.0
2010-12-29 10:00:00,24.43,24.43,24.31,24.33,30500.0,16.2259,16.2259,16.1462,16.1595,30500.0
2010-12-29 10:30:00,24.33,24.35,24.3,24.34,41400.0,16.1595,16.1728,16.1396,16.1661,41400.0
2010-12-29 11:00:00,24.34,24.34,24.3,24.34,45800.0,16.1661,16.1661,16.1396,16.1661,45800.0
2010-12-29 11:30:00,24.34,24.34,24.31,24.32,42000.0,16.1661,16.1661,16.1462,16.1529,42000.0
2010-12-29 12:00:00,24.31,24.32,24.29,24.3,25900.0,16.1462,16.1529,16.1329,16.1396,25900.0
2010-12-29 12:30:00,24.3,24.31,24.29,24.31,18600.0,16.1396,16.1462,16.1329,16.1462,18600.0
2010-12-29 13:00:00,24.31,24.31,24.3,24.31,18000.0,16.1462,16.1462,16.1396,16.1462,18000.0
2010-12-29 13:30:00,24.31,24.31,24.3,24.3,17800.0,16.1462,16.1462,16.1396,16.1396,17800.0
2010-12-29 14:00:00,24.3,24.34,24.3,24.33,44400.0,16.1396,16.1661,16.1396,16.1595,44400.0
2010-12-29 14:30:00,24.33,24.33,24.3,24.31,28100.0,16.1595,16.1595,16.1396,16.1462,28100.0
2010-12-29 15:00:00,24.32,24.37,24.31,24.34,42800.0,16.1529,16.1861,16.1462,16.1661,42800.0
2010-12-29 15:30:00,24.34,24.34,24.24,24.27,239200.0,16.1661,16.1661,16.0997,16.1196,239200.0
2010-12-30 09:30:00,24.25,24.33,24.22,24.25,80900.0,16.1064,16.1595,16.0864,16.1064,80900.0
2010-12-30 10:00:00,24.25,24.28,24.13,24.24,101800.0,16.1064,16.1263,16.0267,16.0997,101800.0
2010-12-30 10:30:00,24.25,24.3,24.24,24.28,67600.0,16.1064,16.1396,16.0997,16.1263,67600.0
2010-12-30 11:00:00,24.28,24.3,24.25,24.26,40400.0,16.1263,16.1396,16.1064,16.113,40400.0
2010-12-30 11:30:00,24.26,24.28,24.23,24.23,38800.0,16.113,16.1263,16.0931,16.0931,38800.0
2010-12-30 12:00:00,24.22,24.23,24.19,24.2,23600.0,16.0864,16.0931,16.0665,16.0732,23600.0
2010-12-30 12:30:00,24.2,24.2,24.19,24.2,15300.0,16.0732,16.0732,16.0665,16.0732,15300.0
2010-12-30 13:00:00,24.2,24.21,24.16,24.16,34900.0,16.0732,16.0798,16.0466,16.0466,34900.0
2010-12-30 13:30:00,24.17,24.2,24.16,24.19,35400.0,16.0532,16.0732,16.0466,16.0665,35400.0
2010-12-30 14:00:00,24.2,24.22,24.19,24.21,19100.0,16.0732,16.0864,16.0665,16.0798,19100.0
2010-12-30 14:30:00,24.22,24.24,24.2,24.2,65200.0,16.0864,16.0997,16.0732,16.0732,65200.0
2010-12-30 15:00:00,24.2,24.26,24.19,24.26,51800.0,16.0732,16.113,16.0665,16.113,51800.0
2010-12-30 15:30:00,24.26,24.27,24.17,24.18,135300.0,16.113,16.1196,16.0532,16.0599,135300.0
2010-12-31 09:30:00,24.14,24.2,24.03,24.15,67000.0,16.0333,16.0732,15.9602,16.0399,67000.0
2010-12-31 10:00:00,24.15,24.22,24.14,24.2,29100.0,16.0399,16.0864,16.0333,16.0732,29100.0
2010-12-31 10:30:00,24.2,24.23,24.19,24.2,106900.0,16.0732,16.0931,16.0665,16.0732,106900.0
2010-12-31 11:00:00,24.21,24.23,24.16,24.18,56300.0,16.0798,16.0931,16.0466,16.0599,56300.0
2010-12-31 11:30:00,24.18,24.2,24.16,24.19,38700.0,16.0599,16.0732,16.0466,16.0665,38700.0
2010-12-31 12:00:00,24.2,24.25,24.19,24.24,32200.0,16.0732,16.1064,16.0665,16.0997,32200.0
2010-12-31 12:30:00,24.25,24.27,24.23,24.26,52600.0,16.1064,16.1196,16.0931,16.113,52600.0
2010-12-31 13:00:00,24.26,24.28,24.26,24.27,23800.0,16.113,16.1263,16.113,16.1196,23800.0
2010-12-31 13:30:00,24.27,24.32,24.26,24.3,29100.0,16.1196,16.1529,16.113,16.1396,29100.0
2010-12-31 14:00:00,24.31,24.31,24.28,24.28,19900.0,16.1462,16.1462,16.1263,16.1263,19900.0
2010-12-31 14:30:00,24.29,24.32,24.28,24.28,25900.0,16.1329,16.1529,16.1263,16.1263,25900.0
2010-12-31 15:00:00,24.28,24.29,24.27,24.28,46000.0,16.1263,16.1329,16.1196,16.1263,46000.0
2010-12-31 15:30:00,24.28,24.29,24.18,24.23,377000.0,16.1263,16.1329,16.0599,16.0931,377000.0
2011-01-03 09:30:00,24.44,24.64,24.44,24.57,164700.0,16.2326,16.3654,16.2326,16.3189,164700.0
2011-01-03 10:00:00,24.57,24.64,24.56,24.56,161200.0,16.3189,16.3654,16.3123,16.3123,161200.0
2011-01-03 10:30:00,24.57,24.67,24.56,24.65,129400.0,16.3189,16.3853,16.3123,16.372,129400.0
2011-01-03 11:00:00,24.66,24.73,24.66,24.72,51100.0,16.3787,16.4252,16.3787,16.4185,51100.0
2011-01-03 11:30:00,24.72,24.78,24.72,24.78,70900.0,16.4185,16.4584,16.4185,16.4584,70900.0
2011-01-03 12:00:00,24.78,24.84,24.75,24.76,82900.0,16.4584,16.4982,16.4385,16.4451,82900.0
2011-01-03 12:30:00,24.76,24.77,24.68,24.7,93700.0,16.4451,16.4517,16.392,16.4052,93700.0
2011-01-03 13:00:00,24.72,24.8,24.71,24.8,60600.0,16.4185,16.4717,16.4119,16.4717,60600.0
2011-01-03 13:30:00,24.79,24.87,24.79,24.86,76200.0,16.465,16.5182,16.465,16.5115,76200.0
2011-01-03 14:00:00,24.86,24.88,24.83,24.83,111500.0,16.5115,16.5248,16.4916,16.4916,111500.0
2011-01-03 14:30:00,24.82,24.87,24.81,24.87,81300.0,16.4849,16.5182,16.4783,16.5182,81300.0
2011-01-03 15:00:00,24.87,24.87,24.77,24.79,134900.0,16.5182,16.5182,16.4517,16.465,134900.0
2011-01-03 15:30:00,24.78,24.87,24.78,24.81,332500.0,16.4584,16.5182,16.4584,16.4783,332500.0
2011-01-04 09:30:00,24.84,24.87,24.74,24.78,98400.0,16.4982,16.5182,16.4318,16.4584,98400.0
2011-01-04 10:00:00,24.78,24.87,24.74,24.87,98100.0,16.4584,16.5182,16.4318,16.5182,98100.0
2011-01-04 10:30:00,24.87,24.92,24.83,24.88,98300.0,16.5182,16.5514,16.4916,16.5248,98300.0
2011-01-04 11:00:00,24.88,24.95,24.86,24.91,118600.0,16.5248,16.5713,16.5115,16.5447,118600.0
2011-01-04 11:30:00,24.9,24.92,24.87,24.88,197800.0,16.5381,16.5514,16.5182,16.5248,197800.0
2011-01-04 12:00:00,24.86,24.88,24.68,24.71,83700.0,16.5115,16.5248,16.392,16.4119,83700.0
2011-01-04 12:30:00,24.7,24.71,24.63,24.68,91500.0,16.4052,16.4119,16.3587,16.392,91500.0
2011-01-04 13:00:00,24.67,24.79,24.67,24.78,64300.0,16.3853,16.465,16.3853,16.4584,64300.0
2011-01-04 13:30:00,24.79,24.88,24.79,24.88,96400.0,16.465,16.5248,16.465,16.5248,96400.0
2011-01-04 14:00:00,24.87,24.94,24.77,24.77,270500.0,16.5182,16.5646,16.4517,16.4517,270500.0
2011-01-04 14:30:00,24.78,24.79,24.74,24.75,140800.0,16.4584,16.465,16.4318,16.4385,140800.0
2011-01-04 15:00:00,24.75,24.76,24.69,24.74,166200.0,16.4385,16.4451,16.3986,16.4318,166200.0
2011-01-04 15:30:00,24.73,24.81,24.72,24.8,254900.0,16.4252,16.4783,16.4185,16.4717,254900.0
2011-01-05 09:30:00,24.64,24.92,24.64,24.82,187900.0,16.3654,16.5514,16.3654,16.4849,187900.0
2011-01-05 10:00:00,24.83,24.98,24.8,24.91,197800.0,16.4916,16.5912,16.4717,16.5447,197800.0
2011-01-05 10:30:00,24.91,24.93,24.86,24.86,123600.0,16.5447,16.558,16.5115,16.5115,123600.0
2011-01-05 11:00:00,24.86,24.98,24.85,24.96,98400.0,16.5115,16.5912,16.5049,16.5779,98400.0
2011-01-05 11:30:00,24.97,25.0,24.97,24.99,112600.0,16.5846,16.6045,16.5846,16.5979,112600.0
2011-01-05 12:00:00,24.99,25.01,24.94,24.98,276600.0,16.5979,16.6111,16.5646,16.5912,276600.0
2011-01-05 12:30:00,24.98,24.99,24.9,24.91,80100.0,16.5912,16.5979,16.5381,16.5447,80100.0
2011-01-05 13:00:00,24.91,24.92,24.88,24.91,83500.0,16.5447,16.5514,16.5248,16.5447,83500.0
2011-01-05 13:30:00,24.9,24.95,24.88,24.95,123900.0,16.5381,16.5713,16.5248,16.5713,123900.0
2011-01-05 14:00:00,24.94,24.99,24.93,24.97,214600.0,16.5646,16.5979,16.558,16.5846,214600.0
2011-01-05 14:30:00,24.97,24.98,24.94,24.97,141100.0,16.5846,16.5912,16.5646,16.5846,141100.0
2011-01-05 15:00:00,24.96,25.05,24.96,24.99,386000.0,16.5779,16.6377,16.5779,16.5979,386000.0
2011-01-05 15:30:00,24.98,25.05,24.98,25.05,341500.0,16.5912,16.6377,16.5912,16.6377,341500.0
2011-01-06 09:30:00,25.05,25.1,24.89,25.02,130900.0,16.6377,16.6709,16.5314,16.6178,130900.0
2011-01-06 10:00:00,25.02,25.08,24.99,25.03,146200.0,16.6178,16.6576,16.5979,16.6244,146200.0
2011-01-06 10:30:00,25.02,25.08,24.92,24.97,142300.0,16.6178,16.6576,16.5514,16.5846,142300.0
2011-01-06 11:00:00,24.97,24.98,24.86,24.96,88000.0,16.5846,16.5912,16.5115,16.5779,88000.0
2011-01-06 11:30:00,24.96,25.0,24.94,24.98,54500.0,16.5779,16.6045,16.5646,16.5912,54500.0
2011-01-06 12:00:00,24.99,25.0,24.95,25.0,70100.0,16.5979,16.6045,16.5713,16.6045,70100.0
2011-01-06 12:30:00,24.99,25.04,24.96,25.04,53400.0,16.5979,16.6311,16.5779,16.6311,53400.0
2011-01-06 13:00:00,25.04,25.04,24.94,25.0,60800.0,16.6311,16.6311,16.5646,16.6045,60800.0
2011-01-06 13:30:00,25.0,25.1,24.99,25.1,84400.0,16.6045,16.6709,16.5979,16.6709,84400.0
2011-01-06 14:00:00,25.1,25.11,25.03,25.03,106800.0,16.6709,16.6776,16.6244,16.6244,106800.0
2011-01-06 14:30:00,25.04,25.06,24.98,25.02,101700.0,16.6311,16.6443,16.5912,16.6178,101700.0
2011-01-06 15:00:00,25.01,25.07,25.01,25.05,141200.0,16.6111,16.651,16.6111,16.6377,141200.0
2011-01-06 15:30:00,25.06,25.1,25.02,25.03,277400.0,16.6443,16.6709,16.6178,16.6244,277400.0
2011-01-07 09:30:00,25.11,25.15,24.9,25.04,176300.0,16.6776,16.7041,16.5381,16.6311,176300.0
2011-01-07 10:00:00,25.03,25.14,24.98,25.08,149300.0,16.6244,16.6975,16.5912,16.6576,149300.0
2011-01-07 10:30:00,25.09,25.13,24.96,25.01,169200.0,16.6643,16.6908,16.5779,16.6111,169200.0
2011-01-07 11:00:00,25.01,25.02,24.77,24.84,133700.0,16.6111,16.6178,16.4517,16.4982,133700.0
2011-01-07 11:30:00,24.84,24.96,24.81,24.88,125300.0,16.4982,16.5779,16.4783,16.5248,125300.0
2011-01-07 12:00:00,24.88,24.88,24.77,24.77,103900.0,16.5248,16.5248,16.4517,16.4517,103900.0
2011-01-07 12:30:00,24.77,24.8,24.69,24.79,106600.0,16.4517,16.4717,16.3986,16.465,106600.0
2011-01-07 13:00:00,24.79,24.94,24.78,24.94,112600.0,16.465,16.5646,16.4584,16.5646,112600.0
2011-01-07 13:30:00,24.93,24.93,24.84,24.85,70300.0,16.558,16.558,16.4982,16.5049,70300.0
2011-01-07 14:00:00,24.85,24.89,24.83,24.86,50200.0,16.5049,16.5314,16.4916,16.5115,50200.0
2011-01-07 14:30:00,24.86,24.92,24.83,24.89,62300.0,16.5115,16.5514,16.4916,16.5314,62300.0
2011-01-07 15:00:00,24.89,24.96,24.87,24.9,108500.0,16.5314,16.5779,16.5182,16.5381,108500.0
2011-01-07 15:30:00,24.9,24.98,24.88,24.92,262300.0,16.5381,16.5912,16.5248,16.5514,262300.0
2011-01-10 09:30:00,24.7,24.79,24.36,24.47,186200.0,16.4052,16.465,16.1794,16.2525,186200.0
2011-01-10 10:00:00,24.46,24.73,24.43,24.73,116300.0,16.2458,16.4252,16.2259,16.4252,116300.0
2011-01-10 10:30:00,24.73,24.8,24.59,24.63,100300.0,16.4252,16.4717,16.3322,16.3587,100300.0
2011-01-10 11:00:00,24.63,24.69,24.5,24.67,79300.0,16.3587,16.3986,16.2724,16.3853,79300.0
2011-01-10 11:30:00,24.67,24.7,24.61,24.69,97200.0,16.3853,16.4052,16.3455,16.3986,97200.0
2011-01-10 12:00:00,24.69,24.75,24.63,24.71,116100.0,16.3986,16.4385,16.3587,16.4119,116100.0
2011-01-10 12:30:00,24.71,24.76,24.67,24.73,102200.0,16.4119,16.4451,16.3853,16.4252,102200.0
2011-01-10 13:00:00,24.74,24.77,24.71,24.76,77700.0,16.4318,16.4517,16.4119,16.4451,77700.0
2011-01-10 13:30:00,24.76,24.79,24.76,24.78,44000.0,16.4451,16.465,16.4451,16.4584,44000.0
2011-01-10 14:00:00,24.78,24.81,24.74,24.8,114900.0,16.4584,16.4783,16.4318,16.4717,114900.0
2011-01-10 14:30:00,24.81,24.85,24.79,24.83,75900.0,16.4783,16.5049,16.465,16.4916,75900.0
2011-01-10 15:00:00,24.82,24.84,24.78,24.82,128800.0,16.4849,16.4982,16.4584,16.4849,128800.0
2011-01-10 15:30:00,24.82,24.85,24.81,24.81,224200.0,16.4849,16.5049,16.4783,16.4783,224200.0
2011-01-11 09:30:00,24.92,25.05,24.8,24.99,308300.0,16.5514,16.6377,16.4717,16.5979,308300.0
2011-01-11 10:00:00,24.99,25.02,24.86,24.91,85000.0,16.5979,16.6178,16.5115,16.5447,85000.0
2011-01-11 10:30:00,24.92,24.92,24.84,24.88,106100.0,16.5514,16.5514,16.4982,16.5248,106100.0
2011-01-11 11:00:00,24.88,25.0,24.88,24.91,83000.0,16.5248,16.6045,16.5248,16.5447,83000.0
2011-01-11 11:30:00,24.91,24.93,24.9,24.93,37500.0,16.5447,16.558,16.5381,16.558,37500.0
2011-01-11 12:00:00,24.92,24.92,24.87,24.9,41700.0,16.5514,16.5514,16.5182,16.5381,41700.0
2011-01-11 12:30:00,24.9,24.95,24.89,24.94,43000.0,16.5381,16.5713,16.5314,16.5646,43000.0
2011-01-11 13:00:00,24.95,24.95,24.79,24.91,133900.0,16.5713,16.5713,16.465,16.5447,133900.0
2011-01-11 13:30:00,24.9,24.92,24.83,24.84,122300.0,16.5381,16.5514,16.4916,16.4982,122300.0
2011-01-11 14:00:00,24.84,24.91,24.78,24.91,61100.0,16.4982,16.5447,16.4584,16.5447,61100.0
2011-01-11 14:30:00,24.91,24.91,24.79,24.84,118600.0,16.5447,16.5447,16.465,16.4982,118600.0
2011-01-11 15:00:00,24.84,24.86,24.83,24.85,89300.0,16.4982,16.5115,16.4916,16.5049,89300.0
2011-01-11 15:30:00,24.84,24.92,24.84,24.92,197700.0,16.4982,16.5514,16.4982,16.5514,197700.0
2011-01-12 09:30:00,25.12,25.29,25.11,25.13,88700.0,16.6842,16.7971,16.6776,16.6908,88700.0
2011-01-12 10:00:00,25.13,25.27,25.11,25.22,66800.0,16.6908,16.7838,16.6776,16.7506,66800.0
2011-01-12 10:30:00,25.23,25.28,25.19,25.24,82500.0,16.7573,16.7905,16.7307,16.7639,82500.0
2011-01-12 11:00:00,25.23,25.25,25.18,25.21,68400.0,16.7573,16.7705,16.724,16.744,68400.0
2011-01-12 11:30:00,25.21,25.25,25.18,25.19,55100.0,16.744,16.7705,16.724,16.7307,55100.0
2011-01-12 12:00:00,25.18,25.23,25.18,25.21,59100.0,16.724,16.7573,16.724,16.744,59100.0
2011-01-12 12:30:00,25.21,25.22,25.15,25.17,68800.0,16.744,16.7506,16.7041,16.7174,68800.0
2011-01-12 13:00:00,25.17,25.18,25.12,25.14,46300.0,16.7174,16.724,16.6842,16.6975,46300.0
2011-01-12 13:30:00,25.14,25.19,25.13,25.19,36000.0,16.6975,16.7307,16.6908,16.7307,36000.0
2011-01-12 14:00:00,25.19,25.2,25.18,25.19,50800.0,16.7307,16.7373,16.724,16.7307,50800.0
2011-01-12 14:30:00,25.2,25.2,25.13,25.15,48200.0,16.7373,16.7373,16.6908,16.7041,48200.0
2011-01-12 15:00:00,25.15,25.15,25.04,25.05,117300.0,16.7041,16.7041,16.6311,16.6377,117300.0
2011-01-12 15:30:00,25.04,25.14,25.04,25.12,180800.0,16.6311,16.6975,16.6311,16.6842,180800.0
2011-01-13 09:30:00,25.11,25.22,25.02,25.13,126300.0,16.6776,16.7506,16.6178,16.6908,126300.0
2011-01-13 10:00:00,25.13,25.13,25.0,25.01,130400.0,16.6908,16.6908,16.6045,16.6111,130400.0
2011-01-13 10:30:00,25.01,25.02,24.96,24.99,111800.0,16.6111,16.6178,16.5779,16.5979,111800.0
2011-01-13 11:00:00,24.98,25.03,24.98,25.02,75700.0,16.5912,16.6244,16.5912,16.6178,75700.0
2011-01-13 11:30:00,25.02,25.1,25.01,25.05,66400.0,16.6178,16.6709,16.6111,16.6377,66400.0
2011-01-13 12:00:00,25.04,25.07,25.02,25.02,70000.0,16.6311,16.651,16.6178,16.6178,70000.0
2011-01-13 12:30:00,25.03,25.03,24.98,24.99,38600.0,16.6244,16.6244,16.5912,16.5979,38600.0
2011-01-13 13:00:00,24.99,25.07,24.93,25.05,81200.0,16.5979,16.651,16.558,16.6377,81200.0
2011-01-13 13:30:00,25.05,25.09,25.0,25.01,35100.0,16.6377,16.6643,16.6045,16.6111,35100.0
2011-01-13 14:00:00,25.01,25.01,24.93,24.98,100300.0,16.6111,16.6111,16.558,16.5912,100300.0
2011-01-13 14:30:00,24.99,25.01,24.92,24.96,108900.0,16.5979,16.6111,16.5514,16.5779,108900.0
2011-01-13 15:00:00,24.97,25.01,24.96,24.97,107700.0,16.5846,16.6111,16.5779,16.5846,107700.0
2011-01-13 15:30:00,24.96,24.97,24.88,24.91,487200.0,16.5779,16.5846,16.5248,16.5447,487200.0
2011-01-14 09:30:00,24.85,25.05,24.83,25.05,144100.0,16.5049,16.6377,16.4916,16.6377,144100.0
2011-01-14 10:00:00,25.03,25.05,24.9,24.91,73400.0,16.6244,16.6377,16.5381,16.5447,73400.0
2011-01-14 10:30:00,24.92,25.01,24.91,24.92,98700.0,16.5514,16.6111,16.5447,16.5514,98700.0
2011-01-14 11:00:00,24.93,25.02,24.92,24.99,80100.0,16.558,16.6178,16.5514,16.5979,80100.0
2011-01-14 11:30:00,24.99,25.0,24.96,24.98,73000.0,16.5979,16.6045,16.5779,16.5912,73000.0
2011-01-14 12:00:00,24.99,25.04,24.96,24.98,74300.0,16.5979,16.6311,16.5779,16.5912,74300.0
2011-01-14 12:30:00,24.98,25.04,24.95,24.97,51300.0,16.5912,16.6311,16.5713,16.5846,51300.0
2011-01-14 13:00:00,24.97,25.01,24.96,25.01,31300.0,16.5846,16.6111,16.5779,16.6111,31300.0
2011-01-14 13:30:00,25.01,25.06,25.0,25.04,48300.0,16.6111,16.6443,16.6045,16.6311,48300.0
2011-01-14 14:00:00,25.04,25.05,24.98,24.99,47600.0,16.6311,16.6377,16.5912,16.5979,47600.0
2011-01-14 14:30:00,25.0,25.0,24.96,24.96,65500.0,16.6045,16.6045,16.5779,16.5779,65500.0
2011-01-14 15:00:00,24.96,25.02,24.96,25.01,99500.0,16.5779,16.6178,16.5779,16.6111,99500.0
2011-01-14 15:30:00,25.0,25.09,25.0,25.08,223800.0,16.6045,16.6643,16.6045,16.6576,223800.0
2011-01-18 09:30:00,25.12,25.23,24.95,25.13,117500.0,16.6842,16.7573,16.5713,16.6908,117500.0
2011-01-18 10:00:00,25.14,25.19,25.1,25.15,85700.0,16.6975,16.7307,16.6709,16.7041,85700.0
2011-01-18 10:30:00,25.14,25.15,25.01,25.03,105300.0,16.6975,16.7041,16.6111,16.6244,105300.0
2011-01-18 11:00:00,25.02,25.08,25.02,25.02,55600.0,16.6178,16.6576,16.6178,16.6178,55600.0
2011-01-18 11:30:00,25.03,25.06,24.99,25.0,46000.0,16.6244,16.6443,16.5979,16.6045,46000.0
2011-01-18 12:00:00,25.01,25.02,24.98,25.0,38700.0,16.6111,16.6178,16.5912,16.6045,38700.0
2011-01-18 12:30:00,24.99,25.02,24.99,25.0,21000.0,16.5979,16.6178,16.5979,16.6045,21000.0
2011-01-18 13:00:00,25.01,25.04,25.0,25.04,21100.0,16.6111,16.6311,16.6045,16.6311,21100.0
2011-01-18 13:30:00,25.05,25.06,24.98,25.0,55600.0,16.6377,16.6443,16.5912,16.6045,55600.0
2011-01-18 14:00:00,25.0,25.03,25.0,25.03,33200.0,16.6045,16.6244,16.6045,16.6244,33200.0
2011-01-18 14:30:00,25.03,25.07,25.02,25.07,98900.0,16.6244,16.651,16.6178,16.651,98900.0
2011-01-18 15:00:00,25.07,25.08,25.02,25.06,72000.0,16.651,16.6576,16.6178,16.6443,72000.0
2011-01-18 15:30:00,25.06,25.12,25.05,25.11,322400.0,16.6443,16.6842,16.6377,16.6776,322400.0
2011-01-19 09:30:00,25.05,25.06,24.93,25.04,102600.0,16.6377,16.6443,16.558,16.6311,102600.0
2011-01-19 10:00:00,25.04,25.1,24.94,24.97,110100.0,16.6311,16.6709,16.5646,16.5846,110100.0
2011-01-19 10:30:00,24.97,24.98,24.86,24.92,136500.0,16.5846,16.5912,16.5115,16.5514,136500.0
2011-01-19 11:00:00,24.92,24.94,24.89,24.9,66400.0,16.5514,16.5646,16.5314,16.5381,66400.0
2011-01-19 11:30:00,24.91,25.01,24.9,25.01,82100.0,16.5447,16.6111,16.5381,16.6111,82100.0
2011-01-19 12:00:00,25.0,25.03,24.97,25.02,75700.0,16.6045,16.6244,16.5846,16.6178,75700.0
2011-01-19 12:30:00,25.01,25.01,24.92,24.94,65600.0,16.6111,16.6111,16.5514,16.5646,65600.0
2011-01-19 13:00:00,24.95,25.01,24.92,25.0,77600.0,16.5713,16.6111,16.5514,16.6045,77600.0
2011-01-19 13:30:00,25.01,25.03,24.98,25.0,70900.0,16.6111,16.6244,16.5912,16.6045,70900.0
2011-01-19 14:00:00,25.0,25.0,24.9,24.91,86100.0,16.6045,16.6045,16.5381,16.5447,86100.0
2011-01-19 14:30:00,24.91,24.92,24.78,24.81,100500.0,16.5447,16.5514,16.4584,16.4783,100500.0
2011-01-19 15:00:00,24.8,24.83,24.72,24.75,191900.0,16.4717,16.4916,16.4185,16.4385,191900.0
2011-01-19 15:30:00,24.75,24.78,24.68,24.78,348700.0,16.4385,16.4584,16.392,16.4584,348700.0
2011-01-20 09:30:00,24.79,25.13,24.77,25.09,164700.0,16.465,16.6908,16.4517,16.6643,164700.0
2011-01-20 10:00:00,25.1,25.13,24.78,24.81,192700.0,16.6709,16.6908,16.4584,16.4783,192700.0
2011-01-20 10:30:00,24.8,24.81,24.61,24.64,150000.0,16.4717,16.4783,16.3455,16.3654,150000.0
2011-01-20 11:00:00,24.65,24.68,24.58,24.59,111800.0,16.372,16.392,16.3255,16.3322,111800.0
2011-01-20 11:30:00,24.59,24.6,24.48,24.49,127700.0,16.3322,16.3388,16.2591,16.2658,127700.0
2011-01-20 12:00:00,24.5,24.59,24.5,24.58,120700.0,16.2724,16.3322,16.2724,16.3255,120700.0
2011-01-20 12:30:00,24.59,24.77,24.58,24.72,303600.0,16.3322,16.4517,16.3255,16.4185,303600.0
2011-01-20 13:00:00,24.73,24.73,24.67,24.72,153600.0,16.4252,16.4252,16.3853,16.4185,153600.0
2011-01-20 13:30:00,24.72,24.86,24.71,24.86,116600.0,16.4185,16.5115,16.4119,16.5115,116600.0
2011-01-20 14:00:00,24.87,24.89,24.8,24.84,119300.0,16.5182,16.5314,16.4717,16.4982,119300.0
2011-01-20 14:30:00,24.84,24.9,24.81,24.83,115900.0,16.4982,16.5381,16.4783,16.4916,115900.0
2011-01-20 15:00:00,24.82,24.86,24.8,24.83,161700.0,16.4849,16.5115,16.4717,16.4916,161700.0
2011-01-20 15:30:00,24.83,24.86,24.79,24.85,355200.0,16.4916,16.5115,16.465,16.5049,355200.0
2011-01-21 09:30:00,24.97,25.19,24.87,25.19,367000.0,16.5846,16.7307,16.5182,16.7307,367000.0
2011-01-21 10:00:00,25.19,25.19,25.09,25.1,154800.0,16.7307,16.7307,16.6643,16.6709,154800.0
2011-01-21 10:30:00,25.1,25.14,24.99,25.06,94500.0,16.6709,16.6975,16.5979,16.6443,94500.0
2011-01-21 11:00:00,25.05,25.05,24.94,24.97,71600.0,16.6377,16.6377,16.5646,16.5846,71600.0
2011-01-21 11:30:00,24.97,24.98,24.89,24.92,67500.0,16.5846,16.5912,16.5314,16.5514,67500.0
2011-01-21 12:00:00,24.91,25.03,24.91,25.0,50900.0,16.5447,16.6244,16.5447,16.6045,50900.0
2011-01-21 12:30:00,25.0,25.02,24.93,24.99,56600.0,16.6045,16.6178,16.558,16.5979,56600.0
2011-01-21 13:00:00,24.99,25.05,24.94,25.02,43500.0,16.5979,16.6377,16.5646,16.6178,43500.0
2011-01-21 13:30:00,25.02,25.1,25.02,25.09,68200.0,16.6178,16.6709,16.6178,16.6643,68200.0
2011-01-21 14:00:00,25.08,25.09,25.05,25.06,82200.0,16.6576,16.6643,16.6377,16.6443,82200.0
2011-01-21 14:30:00,25.06,25.09,25.04,25.04,100200.0,16.6443,16.6643,16.6311,16.6311,100200.0
2011-01-21 15:00:00,25.05,25.07,25.03,25.05,99900.0,16.6377,16.651,16.6244,16.6377,99900.0
2011-01-21 15:30:00,25.05,25.12,25.01,25.11,393300.0,16.6377,16.6842,16.6111,16.6776,393300.0
2011-01-24 09:30:00,25.07,25.17,25.05,25.14,187200.0,16.651,16.7174,16.6377,16.6975,187200.0
2011-01-24 10:00:00,25.14,25.15,24.95,24.99,246700.0,16.6975,16.7041,16.5713,16.5979,246700.0
2011-01-24 10:30:00,24.99,25.1,24.96,25.09,174500.0,16.5979,16.6709,16.5779,16.6643,174500.0
2011-01-24 11:00:00,25.1,25.23,25.09,25.2,175500.0,16.6709,16.7573,16.6643,16.7373,175500.0
2011-01-24 11:30:00,25.2,25.24,25.18,25.21,121500.0,16.7373,16.7639,16.724,16.744,121500.0
2011-01-24 12:00:00,25.21,25.26,25.19,25.19,145700.0,16.744,16.7772,16.7307,16.7307,145700.0
2011-01-24 12:30:00,25.19,25.22,25.17,25.19,103200.0,16.7307,16.7506,16.7174,16.7307,103200.0
2011-01-24 13:00:00,25.18,25.18,25.14,25.14,100100.0,16.724,16.724,16.6975,16.6975,100100.0
2011-01-24 13:30:00,25.14,25.16,25.11,25.15,62000.0,16.6975,16.7108,16.6776,16.7041,62000.0
2011-01-24 14:00:00,25.14,25.18,25.13,25.15,80600.0,16.6975,16.724,16.6908,16.7041,80600.0
2011-01-24 14:30:00,25.15,25.15,25.04,25.04,133800.0,16.7041,16.7041,16.6311,16.6311,133800.0
2011-01-24 15:00:00,25.04,25.07,24.98,25.03,282200.0,16.6311,16.651,16.5912,16.6244,282200.0
2011-01-24 15:30:00,25.03,25.19,25.02,25.18,380300.0,16.6244,16.7307,16.6178,16.724,380300.0
2011-01-25 09:30:00,25.07,25.2,25.0,25.15,94600.0,16.651,16.7373,16.6045,16.7041,94600.0
2011-01-25 10:00:00,25.15,25.23,25.09,25.14,157100.0,16.7041,16.7573,16.6643,16.6975,157100.0
2011-01-25 10:30:00,25.14,25.26,25.14,25.25,105600.0,16.6975,16.7772,16.6975,16.7705,105600.0
2011-01-25 11:00:00,25.25,25.25,24.99,24.99,256500.0,16.7705,16.7705,16.5979,16.5979,256500.0
2011-01-25 11:30:00,24.99,25.08,24.97,25.05,291100.0,16.5979,16.6576,16.5846,16.6377,291100.0
2011-01-25 12:00:00,25.06,25.26,25.06,25.25,92300.0,16.6443,16.7772,16.6443,16.7705,92300.0
2011-01-25 12:30:00,25.26,25.27,25.18,25.2,83300.0,16.7772,16.7838,16.724,16.7373,83300.0
2011-01-25 13:00:00,25.21,25.28,25.21,25.24,114900.0,16.744,16.7905,16.744,16.7639,114900.0
2011-01-25 13:30:00,25.23,25.26,25.2,25.24,58800.0,16.7573,16.7772,16.7373,16.7639,58800.0
2011-01-25 14:00:00,25.23,25.24,25.03,25.04,167300.0,16.7573,16.7639,16.6244,16.6311,167300.0
2011-01-25 14:30:00,25.05,25.13,25.04,25.1,107100.0,16.6377,16.6908,16.6311,16.6709,107100.0
2011-01-25 15:00:00,25.11,25.3,25.11,25.3,112900.0,16.6776,16.8037,16.6776,16.8037,112900.0
2011-01-25 15:30:00,25.29,25.4,25.25,25.39,349700.0,16.7971,16.8702,16.7705,16.8635,349700.0
2011-01-26 09:30:00,25.42,25.52,25.32,25.49,255600.0,16.8835,16.9499,16.817,16.9299,255600.0
2011-01-26 10:00:00,25.49,25.65,25.43,25.64,130100.0,16.9299,17.0362,16.8901,17.0296,130100.0
2011-01-26 10:30:00,25.64,25.71,25.61,25.67,196300.0,17.0296,17.0761,17.0096,17.0495,196300.0
2011-01-26 11:00:00,25.67,25.73,25.62,25.65,101500.0,17.0495,17.0893,17.0163,17.0362,101500.0
2011-01-26 11:30:00,25.65,25.75,25.64,25.71,96300.0,17.0362,17.1026,17.0296,17.0761,96300.0
2011-01-26 12:00:00,25.7,25.72,25.64,25.66,62600.0,17.0694,17.0827,17.0296,17.0429,62600.0
2011-01-26 12:30:00,25.67,25.71,25.65,25.69,71300.0,17.0495,17.0761,17.0362,17.0628,71300.0
2011-01-26 13:00:00,25.69,25.71,25.66,25.7,97300.0,17.0628,17.0761,17.0429,17.0694,97300.0
2011-01-26 13:30:00,25.7,25.73,25.67,25.7,101500.0,17.0694,17.0893,17.0495,17.0694,101500.0
2011-01-26 14:00:00,25.7,25.74,25.6,25.64,158000.0,17.0694,17.096,17.003,17.0296,158000.0
2011-01-26 14:30:00,25.63,25.72,25.6,25.67,169900.0,17.0229,17.0827,17.003,17.0495,169900.0
2011-01-26 15:00:00,25.67,25.67,25.58,25.64,151900.0,17.0495,17.0495,16.9897,17.0296,151900.0
2011-01-26 15:30:00,25.65,25.7,25.6,25.66,300800.0,17.0362,17.0694,17.003,17.0429,300800.0
2011-01-27 09:30:00,25.49,25.69,25.43,25.68,122900.0,16.9911,17.1244,16.9511,17.1177,122900.0
2011-01-27 10:00:00,25.69,25.76,25.55,25.6,174400.0,17.1244,17.171,17.0311,17.0644,174400.0
2011-01-27 10:30:00,25.6,25.68,25.56,25.65,163200.0,17.0644,17.1177,17.0377,17.0977,163200.0
2011-01-27 11:00:00,25.64,25.65,25.51,25.54,118100.0,17.0911,17.0977,17.0044,17.0244,118100.0
2011-01-27 11:30:00,25.54,25.57,25.52,25.55,88600.0,17.0244,17.0444,17.0111,17.0311,88600.0
2011-01-27 12:00:00,25.54,25.61,25.53,25.59,82600.0,17.0244,17.0711,17.0177,17.0577,82600.0
2011-01-27 12:30:00,25.59,25.6,25.55,25.57,78900.0,17.0577,17.0644,17.0311,17.0444,78900.0
2011-01-27 13:00:00,25.56,25.58,25.54,25.55,47500.0,17.0377,17.0511,17.0244,17.0311,47500.0
2011-01-27 13:30:00,25.55,25.6,25.55,25.6,56000.0,17.0311,17.0644,17.0311,17.0644,56000.0
2011-01-27 14:00:00,25.6,25.6,25.55,25.56,113900.0,17.0644,17.0644,17.0311,17.0377,113900.0
2011-01-27 14:30:00,25.57,25.62,25.56,25.58,99600.0,17.0444,17.0777,17.0377,17.0511,99600.0
2011-01-27 15:00:00,25.58,25.6,25.55,25.58,65600.0,17.0511,17.0644,17.0311,17.0511,65600.0
2011-01-27 15:30:00,25.58,25.62,25.56,25.61,412700.0,17.0511,17.0777,17.0377,17.0711,412700.0
2011-01-28 09:30:00,25.57,25.57,24.88,25.31,540700.0,17.0444,17.0444,16.5845,16.8711,540700.0
2011-01-28 10:00:00,25.3,25.35,25.24,25.26,205900.0,16.8644,16.8977,16.8244,16.8378,205900.0
2011-01-28 10:30:00,25.26,25.28,25.13,25.14,176700.0,16.8378,16.8511,16.7511,16.7578,176700.0
2011-01-28 11:00:00,25.13,25.16,25.06,25.09,216600.0,16.7511,16.7711,16.7044,16.7244,216600.0
2011-01-28 11:30:00,25.08,25.15,25.02,25.09,525200.0,16.7178,16.7644,16.6778,16.7244,525200.0
2011-01-28 12:00:00,25.08,25.09,24.93,24.98,291700.0,16.7178,16.7244,16.6178,16.6511,291700.0
2011-01-28 12:30:00,24.97,25.09,24.95,25.04,112000.0,16.6444,16.7244,16.6311,16.6911,112000.0
2011-01-28 13:00:00,25.04,25.05,24.87,24.87,112700.0,16.6911,16.6978,16.5778,16.5778,112700.0
2011-01-28 13:30:00,24.87,24.92,24.8,24.91,158000.0,16.5778,16.6111,16.5311,16.6045,158000.0
2011-01-28 14:00:00,24.91,24.92,24.81,24.85,147500.0,16.6045,16.6111,16.5378,16.5645,147500.0
2011-01-28 14:30:00,24.84,24.95,24.84,24.89,220500.0,16.5578,16.6311,16.5578,16.5911,220500.0
2011-01-28 15:00:00,24.9,24.96,24.88,24.94,404700.0,16.5978,16.6378,16.5845,16.6245,404700.0
2011-01-28 15:30:00,24.94,24.97,24.9,24.93,558400.0,16.6245,16.6444,16.5978,16.6178,558400.0
2011-01-31 09:30:00,25.0,25.12,24.95,24.98,148400.0,16.6644,16.7444,16.6311,16.6511,148400.0
2011-01-31 10:00:00,24.96,25.02,24.92,24.96,144700.0,16.6378,16.6778,16.6111,16.6378,144700.0
2011-01-31 10:30:00,24.97,24.99,24.93,24.94,92300.0,16.6444,16.6578,16.6178,16.6245,92300.0
2011-01-31 11:00:00,24.94,25.02,24.94,24.96,116500.0,16.6245,16.6778,16.6245,16.6378,116500.0
2011-01-31 11:30:00,24.96,25.02,24.93,24.98,80400.0,16.6378,16.6778,16.6178,16.6511,80400.0
2011-01-31 12:00:00,24.98,25.08,24.97,25.08,98000.0,16.6511,16.7178,16.6444,16.7178,98000.0
2011-01-31 12:30:00,25.08,25.08,24.99,25.02,79800.0,16.7178,16.7178,16.6578,16.6778,79800.0
2011-01-31 13:00:00,25.02,25.06,25.0,25.0,80400.0,16.6778,16.7044,16.6644,16.6644,80400.0
2011-01-31 13:30:00,25.0,25.02,24.95,25.01,56100.0,16.6644,16.6778,16.6311,16.6711,56100.0
2011-01-31 14:00:00,25.0,25.03,24.9,24.9,85500.0,16.6644,16.6844,16.5978,16.5978,85500.0
2011-01-31 14:30:00,24.9,24.96,24.87,24.95,82100.0,16.5978,16.6378,16.5778,16.6311,82100.0
2011-01-31 15:00:00,24.95,25.0,24.93,24.93,118600.0,16.6311,16.6644,16.6178,16.6178,118600.0
2011-01-31 15:30:00,24.94,24.99,24.92,24.95,244400.0,16.6245,16.6578,16.6111,16.6311,244400.0
2011-02-01 09:30:00,25.15,25.28,25.11,25.21,290400.0,16.7644,16.8511,16.7378,16.8044,290400.0
2011-02-01 10:00:00,25.22,25.33,25.16,25.32,164700.0,16.8111,16.8844,16.7711,16.8778,164700.0
2011-02-01 10:30:00,25.33,25.41,25.33,25.35,120600.0,16.8844,16.9377,16.8844,16.8977,120600.0
2011-02-01 11:00:00,25.35,25.38,25.31,25.34,48200.0,16.8977,16.9177,16.8711,16.8911,48200.0
2011-02-01 11:30:00,25.33,25.4,25.33,25.33,132000.0,16.8844,16.9311,16.8844,16.8844,132000.0
2011-02-01 12:00:00,25.34,25.44,25.31,25.42,90800.0,16.8911,16.9577,16.8711,16.9444,90800.0
2011-02-01 12:30:00,25.42,25.61,25.41,25.61,102000.0,16.9444,17.0711,16.9377,17.0711,102000.0
2011-02-01 13:00:00,25.61,25.61,25.46,25.49,125300.0,17.0711,17.0711,16.9711,16.9911,125300.0
2011-02-01 13:30:00,25.49,25.52,25.42,25.47,79500.0,16.9911,17.0111,16.9444,16.9777,79500.0
2011-02-01 14:00:00,25.47,25.56,25.47,25.52,79100.0,16.9777,17.0377,16.9777,17.0111,79100.0
2011-02-01 14:30:00,25.52,25.56,25.44,25.51,151000.0,17.0111,17.0377,16.9577,17.0044,151000.0
2011-02-01 15:00:00,25.51,25.55,25.47,25.55,171300.0,17.0044,17.0311,16.9777,17.0311,171300.0
2011-02-01 15:30:00,25.54,25.63,25.52,25.61,330400.0,17.0244,17.0844,17.0111,17.0711,330400.0
2011-02-02 09:30:00,25.5,25.66,25.48,25.49,130200.0,16.9977,17.1044,16.9844,16.9911,130200.0
2011-02-02 10:00:00,25.49,25.53,25.36,25.5,152600.0,16.9911,17.0177,16.9044,16.9977,152600.0
2011-02-02 10:30:00,25.5,25.56,25.42,25.45,96700.0,16.9977,17.0377,16.9444,16.9644,96700.0
2011-02-02 11:00:00,25.46,25.47,25.33,25.38,92100.0,16.9711,16.9777,16.8844,16.9177,92100.0
2011-02-02 11:30:00,25.38,25.41,25.32,25.4,74300.0,16.9177,16.9377,16.8778,16.9311,74300.0
2011-02-02 12:00:00,25.41,25.41,25.33,25.36,66800.0,16.9377,16.9377,16.8844,16.9044,66800.0
2011-02-02 12:30:00,25.37,25.43,25.36,25.37,50000.0,16.9111,16.9511,16.9044,16.9111,50000.0
2011-02-02 13:00:00,25.37,25.38,25.28,25.3,73500.0,16.9111,16.9177,16.8511,16.8644,73500.0
2011-02-02 13:30:00,25.3,25.32,25.24,25.3,100600.0,16.8644,16.8778,16.8244,16.8644,100600.0
2011-02-02 14:00:00,25.3,25.3,25.28,25.28,109300.0,16.8644,16.8644,16.8511,16.8511,109300.0
2011-02-02 14:30:00,25.28,25.29,25.17,25.18,152100.0,16.8511,16.8578,16.7778,16.7844,152100.0
2011-02-02 15:00:00,25.18,25.31,25.17,25.22,160200.0,16.7844,16.8711,16.7778,16.8111,160200.0
2011-02-02 15:30:00,25.21,25.22,25.11,25.16,326300.0,16.8044,16.8111,16.7378,16.7711,326300.0
2011-02-03 09:30:00,25.17,25.42,24.63,25.38,486900.0,16.7778,16.9444,16.4178,16.9177,486900.0
2011-02-03 10:00:00,25.38,25.43,24.91,25.15,764200.0,16.9177,16.9511,16.6045,16.7644,764200.0
2011-02-03 10:30:00,25.16,25.33,25.1,25.3,608500.0,16.7711,16.8844,16.7311,16.8644,608500.0
2011-02-03 11:00:00,25.29,25.31,25.24,25.29,216800.0,16.8578,16.8711,16.8244,16.8578,216800.0
2011-02-03 11:30:00,25.29,25.31,25.24,25.3,82000.0,16.8578,16.8711,16.8244,16.8644,82000.0
2011-02-03 12:00:00,25.29,25.33,25.24,25.28,100200.0,16.8578,16.8844,16.8244,16.8511,100200.0
2011-02-03 12:30:00,25.28,25.28,25.09,25.12,105400.0,16.8511,16.8511,16.7244,16.7444,105400.0
2011-02-03 13:00:00,25.11,25.17,25.09,25.15,120800.0,16.7378,16.7778,16.7244,16.7644,120800.0
2011-02-03 13:30:00,25.15,25.16,25.09,25.14,163700.0,16.7644,16.7711,16.7244,16.7578,163700.0
2011-02-03 14:00:00,25.14,25.16,25.09,25.09,144300.0,16.7578,16.7711,16.7244,16.7244,144300.0
2011-02-03 14:30:00,25.08,25.16,25.08,25.14,102700.0,16.7178,16.7711,16.7178,16.7578,102700.0
2011-02-03 15:00:00,25.14,25.31,25.14,25.27,207100.0,16.7578,16.8711,16.7578,16.8444,207100.0
2011-02-03 15:30:00,25.27,25.27,25.17,25.22,663500.0,16.8444,16.8444,16.7778,16.8111,663500.0
2011-02-04 09:30:00,25.31,25.57,25.26,25.56,228100.0,16.8711,17.0444,16.8378,17.0377,228100.0
2011-02-04 10:00:00,25.57,25.71,25.56,25.65,321300.0,17.0444,17.1377,17.0377,17.0977,321300.0
2011-02-04 10:30:00,25.65,25.66,25.58,25.63,183700.0,17.0977,17.1044,17.0511,17.0844,183700.0
2011-02-04 11:00:00,25.63,25.7,25.61,25.64,165700.0,17.0844,17.1311,17.0711,17.0911,165700.0
2011-02-04 11:30:00,25.64,25.68,25.63,25.64,79200.0,17.0911,17.1177,17.0844,17.0911,79200.0
2011-02-04 12:00:00,25.64,25.74,25.64,25.73,235000.0,17.0911,17.1577,17.0911,17.151,235000.0
2011-02-04 12:30:00,25.73,25.82,25.73,25.81,105200.0,17.151,17.211,17.151,17.2044,105200.0
2011-02-04 13:00:00,25.81,25.83,25.79,25.82,45500.0,17.2044,17.2177,17.191,17.211,45500.0
2011-02-04 13:30:00,25.82,25.88,25.82,25.84,121500.0,17.211,17.251,17.211,17.2244,121500.0
2011-02-04 14:00:00,25.83,25.84,25.73,25.76,80500.0,17.2177,17.2244,17.151,17.171,80500.0
2011-02-04 14:30:00,25.76,25.77,25.75,25.75,60500.0,17.171,17.1777,17.1644,17.1644,60500.0
2011-02-04 15:00:00,25.75,25.8,25.75,25.77,98300.0,17.1644,17.1977,17.1644,17.1777,98300.0
2011-02-04 15:30:00,25.76,25.8,25.74,25.76,333600.0,17.171,17.1977,17.1577,17.171,333600.0
2011-02-07 09:30:00,25.86,25.95,25.78,25.82,193000.0,17.2377,17.2977,17.1844,17.211,193000.0
2011-02-07 10:00:00,25.83,25.96,25.78,25.95,143900.0,17.2177,17.3044,17.1844,17.2977,143900.0
2011-02-07 10:30:00,25.96,26.08,25.95,26.04,136800.0,17.3044,17.3843,17.2977,17.3577,136800.0
2011-02-07 11:00:00,26.05,26.12,26.01,26.11,109300.0,17.3644,17.411,17.3377,17.4043,109300.0
2011-02-07 11:30:00,26.11,26.21,26.11,26.19,104900.0,17.4043,17.471,17.4043,17.4577,104900.0
2011-02-07 12:00:00,26.19,26.2,26.15,26.17,61900.0,17.4577,17.4643,17.431,17.4443,61900.0
2011-02-07 12:30:00,26.16,26.22,26.16,26.18,59500.0,17.4377,17.4777,17.4377,17.451,59500.0
2011-02-07 13:00:00,26.18,26.26,26.18,26.25,81200.0,17.451,17.5043,17.451,17.4977,81200.0
2011-02-07 13:30:00,26.25,26.25,26.2,26.22,54100.0,17.4977,17.4977,17.4643,17.4777,54100.0
2011-02-07 14:00:00,26.22,26.22,26.16,26.18,79000.0,17.4777,17.4777,17.4377,17.451,79000.0
2011-02-07 14:30:00,26.19,26.2,26.16,26.18,101400.0,17.4577,17.4643,17.4377,17.451,101400.0
2011-02-07 15:00:00,26.17,26.22,26.16,26.19,161900.0,17.4443,17.4777,17.4377,17.4577,161900.0
2011-02-07 15:30:00,26.2,26.21,26.13,26.15,343100.0,17.4643,17.471,17.4177,17.431,343100.0
2011-02-08 09:30:00,26.2,26.21,26.04,26.1,122700.0,17.4643,17.471,17.3577,17.3977,122700.0
2011-02-08 10:00:00,26.11,26.24,26.05,26.21,131600.0,17.4043,17.491,17.3644,17.471,131600.0
2011-02-08 10:30:00,26.2,26.24,26.14,26.2,73300.0,17.4643,17.491,17.4243,17.4643,73300.0
2011-02-08 11:00:00,26.21,26.24,26.19,26.19,48100.0,17.471,17.491,17.4577,17.4577,48100.0
2011-02-08 11:30:00,26.2,26.24,26.17,26.19,47700.0,17.4643,17.491,17.4443,17.4577,47700.0
2011-02-08 12:00:00,26.19,26.25,26.14,26.24,174200.0,17.4577,17.4977,17.4243,17.491,174200.0
2011-02-08 12:30:00,26.25,26.27,26.2,26.26,60400.0,17.4977,17.511,17.4643,17.5043,60400.0
2011-02-08 13:00:00,26.26,26.27,26.22,26.22,34200.0,17.5043,17.511,17.4777,17.4777,34200.0
2011-02-08 13:30:00,26.22,26.24,26.2,26.24,138700.0,17.4777,17.491,17.4643,17.491,138700.0
2011-02-08 14:00:00,26.25,26.29,26.23,26.28,162200.0,17.4977,17.5243,17.4843,17.5177,162200.0
2011-02-08 14:30:00,26.28,26.33,26.27,26.3,125200.0,17.5177,17.551,17.511,17.531,125200.0
2011-02-08 15:00:00,26.3,26.31,26.25,26.25,113300.0,17.531,17.5377,17.4977,17.4977,113300.0
2011-02-08 15:30:00,26.25,26.31,26.25,26.25,306900.0,17.4977,17.5377,17.4977,17.4977,306900.0
2011-02-09 09:30:00,26.16,26.26,26.01,26.01,163600.0,17.4377,17.5043,17.3377,17.3377,163600.0
2011-02-09 10:00:00,26.01,26.22,26.01,26.21,95100.0,17.3377,17.4777,17.3377,17.471,95100.0
2011-02-09 10:30:00,26.22,26.37,26.21,26.31,92900.0,17.4777,17.5777,17.471,17.5377,92900.0
2011-02-09 11:00:00,26.3,26.34,26.24,26.31,151500.0,17.531,17.5577,17.491,17.5377,151500.0
2011-02-09 11:30:00,26.31,26.36,26.31,26.34,52700.0,17.5377,17.571,17.5377,17.5577,52700.0
2011-02-09 12:00:00,26.34,26.36,26.31,26.34,80300.0,17.5577,17.571,17.5377,17.5577,80300.0
2011-02-09 12:30:00,26.35,26.36,26.33,26.34,65200.0,17.5643,17.571,17.551,17.5577,65200.0
2011-02-09 13:00:00,26.33,26.37,26.32,26.33,122200.0,17.551,17.5777,17.5443,17.551,122200.0
2011-02-09 13:30:00,26.34,26.35,26.32,26.32,98700.0,17.5577,17.5643,17.5443,17.5443,98700.0
2011-02-09 14:00:00,26.32,26.32,26.25,26.28,110900.0,17.5443,17.5443,17.4977,17.5177,110900.0
2011-02-09 14:30:00,26.27,26.29,26.23,26.23,116800.0,17.511,17.5243,17.4843,17.4843,116800.0
2011-02-09 15:00:00,26.23,26.35,26.23,26.35,147100.0,17.4843,17.5643,17.4843,17.5643,147100.0
2011-02-09 15:30:00,26.35,26.37,26.29,26.31,297100.0,17.5643,17.5777,17.5243,17.5377,297100.0
2011-02-10 09:30:00,26.1,26.19,25.92,26.11,262400.0,17.3977,17.4577,17.2777,17.4043,262400.0
2011-02-10 10:00:00,26.1,26.15,25.99,26.13,194600.0,17.3977,17.431,17.3244,17.4177,194600.0
2011-02-10 10:30:00,26.13,26.17,25.99,26.0,290600.0,17.4177,17.4443,17.3244,17.331,290600.0
2011-02-10 11:00:00,26.0,26.04,25.91,26.03,182300.0,17.331,17.3577,17.271,17.351,182300.0
2011-02-10 11:30:00,26.04,26.14,26.04,26.14,74400.0,17.3577,17.4243,17.3577,17.4243,74400.0
2011-02-10 12:00:00,26.13,26.14,26.09,26.1,52600.0,17.4177,17.4243,17.391,17.3977,52600.0
2011-02-10 12:30:00,26.1,26.13,26.07,26.08,83000.0,17.3977,17.4177,17.3777,17.3843,83000.0
2011-02-10 13:00:00,26.09,26.09,26.05,26.05,47600.0,17.391,17.391,17.3644,17.3644,47600.0
2011-02-10 13:30:00,26.05,26.08,26.05,26.08,50000.0,17.3644,17.3843,17.3644,17.3843,50000.0
2011-02-10 14:00:00,26.08,26.11,26.06,26.1,91700.0,17.3843,17.4043,17.371,17.3977,91700.0
2011-02-10 14:30:00,26.11,26.18,26.1,26.16,102200.0,17.4043,17.451,17.3977,17.4377,102200.0
2011-02-10 15:00:00,26.16,26.19,26.15,26.19,123200.0,17.4377,17.4577,17.431,17.4577,123200.0
2011-02-10 15:30:00,26.18,26.29,26.15,26.24,355600.0,17.451,17.5243,17.431,17.491,355600.0
2011-02-11 09:30:00,26.12,26.25,26.02,26.2,175900.0,17.411,17.4977,17.3444,17.4643,175900.0
2011-02-11 10:00:00,26.21,26.24,26.17,26.24,126600.0,17.471,17.491,17.4443,17.491,126600.0
2011-02-11 10:30:00,26.23,26.44,26.23,26.44,132100.0,17.4843,17.6243,17.4843,17.6243,132100.0
2011-02-11 11:00:00,26.43,26.53,26.4,26.43,175000.0,17.6177,17.6843,17.5977,17.6177,175000.0
2011-02-11 11:30:00,26.42,26.44,26.33,26.35,115900.0,17.611,17.6243,17.551,17.5643,115900.0
2011-02-11 12:00:00,26.35,26.36,26.29,26.32,68100.0,17.5643,17.571,17.5243,17.5443,68100.0
2011-02-11 12:30:00,26.32,26.4,26.31,26.36,45600.0,17.5443,17.5977,17.5377,17.571,45600.0
2011-02-11 13:00:00,26.36,26.47,26.36,26.45,41500.0,17.571,17.6443,17.571,17.631,41500.0
2011-02-11 13:30:00,26.46,26.51,26.46,26.5,52900.0,17.6376,17.671,17.6376,17.6643,52900.0
2011-02-11 14:00:00,26.5,26.55,26.5,26.55,55000.0,17.6643,17.6976,17.6643,17.6976,55000.0
2011-02-11 14:30:00,26.55,26.58,26.55,26.55,84400.0,17.6976,17.7176,17.6976,17.6976,84400.0
2011-02-11 15:00:00,26.54,26.6,26.54,26.56,105200.0,17.691,17.731,17.691,17.7043,105200.0
2011-02-11 15:30:00,26.57,26.57,26.51,26.55,220000.0,17.711,17.711,17.671,17.6976,220000.0
2011-02-14 09:30:00,26.51,26.67,26.2,26.27,167900.0,17.671,17.7776,17.4643,17.511,167900.0
2011-02-14 10:00:00,26.26,26.33,26.25,26.3,55200.0,17.5043,17.551,17.4977,17.531,55200.0
2011-02-14 10:30:00,26.3,26.3,26.19,26.23,77600.0,17.531,17.531,17.4577,17.4843,77600.0
2011-02-14 11:00:00,26.24,26.37,26.23,26.35,89400.0,17.491,17.5777,17.4843,17.5643,89400.0
2011-02-14 11:30:00,26.35,26.36,26.29,26.3,55900.0,17.5643,17.571,17.5243,17.531,55900.0
2011-02-14 12:00:00,26.3,26.31,26.25,26.3,63400.0,17.531,17.5377,17.4977,17.531,63400.0
2011-02-14 12:30:00,26.3,26.32,26.27,26.3,63400.0,17.531,17.5443,17.511,17.531,63400.0
2011-02-14 13:00:00,26.3,26.33,26.25,26.32,53800.0,17.531,17.551,17.4977,17.5443,53800.0
2011-02-14 13:30:00,26.32,26.35,26.31,26.35,346100.0,17.5443,17.5643,17.5377,17.5643,346100.0
2011-02-14 14:00:00,26.35,26.41,26.34,26.41,83100.0,17.5643,17.6043,17.5577,17.6043,83100.0
2011-02-14 14:30:00,26.4,26.46,26.37,26.44,78200.0,17.5977,17.6376,17.5777,17.6243,78200.0
2011-02-14 15:00:00,26.45,26.46,26.38,26.38,162200.0,17.631,17.6376,17.5843,17.5843,162200.0
2011-02-14 15:30:00,26.38,26.47,26.38,26.44,160700.0,17.5843,17.6443,17.5843,17.6243,160700.0
2011-02-15 09:30:00,26.31,26.45,26.22,26.4,108300.0,17.5377,17.631,17.4777,17.5977,108300.0
2011-02-15 10:00:00,26.4,26.45,26.35,26.42,104200.0,17.5977,17.631,17.5643,17.611,104200.0
2011-02-15 10:30:00,26.42,26.47,26.41,26.45,75500.0,17.611,17.6443,17.6043,17.631,75500.0
2011-02-15 11:00:00,26.46,26.56,26.45,26.56,136100.0,17.6376,17.7043,17.631,17.7043,136100.0
2011-02-15 11:30:00,26.56,26.56,26.49,26.49,81100.0,17.7043,17.7043,17.6576,17.6576,81100.0
2011-02-15 12:00:00,26.49,26.51,26.49,26.5,52700.0,17.6576,17.671,17.6576,17.6643,52700.0
2011-02-15 12:30:00,26.5,26.51,26.47,26.49,63100.0,17.6643,17.671,17.6443,17.6576,63100.0
2011-02-15 13:00:00,26.49,26.52,26.47,26.47,82800.0,17.6576,17.6776,17.6443,17.6443,82800.0
2011-02-15 13:30:00,26.47,26.48,26.44,26.44,75500.0,17.6443,17.651,17.6243,17.6243,75500.0
2011-02-15 14:00:00,26.44,26.45,26.39,26.41,103300.0,17.6243,17.631,17.591,17.6043,103300.0
2011-02-15 14:30:00,26.41,26.46,26.4,26.46,62900.0,17.6043,17.6376,17.5977,17.6376,62900.0
2011-02-15 15:00:00,26.46,26.48,26.45,26.47,104900.0,17.6376,17.651,17.631,17.6443,104900.0
2011-02-15 15:30:00,26.48,26.49,26.4,26.44,348700.0,17.651,17.6576,17.5977,17.6243,348700.0
2011-02-16 09:30:00,26.49,26.65,26.49,26.61,121200.0,17.6576,17.7643,17.6576,17.7376,121200.0
2011-02-16 10:00:00,26.61,26.62,26.52,26.6,79600.0,17.7376,17.7443,17.6776,17.731,79600.0
2011-02-16 10:30:00,26.59,26.68,26.58,26.67,88000.0,17.7243,17.7843,17.7176,17.7776,88000.0
2011-02-16 11:00:00,26.67,26.68,26.58,26.61,108800.0,17.7776,17.7843,17.7176,17.7376,108800.0
2011-02-16 11:30:00,26.61,26.64,26.55,26.61,76600.0,17.7376,17.7576,17.6976,17.7376,76600.0
2011-02-16 12:00:00,26.61,26.61,26.46,26.58,162100.0,17.7376,17.7376,17.6376,17.7176,162100.0
2011-02-16 12:30:00,26.58,26.6,26.57,26.59,48000.0,17.7176,17.731,17.711,17.7243,48000.0
2011-02-16 13:00:00,26.6,26.62,26.56,26.6,47500.0,17.731,17.7443,17.7043,17.731,47500.0
2011-02-16 13:30:00,26.61,26.68,26.61,26.68,72000.0,17.7376,17.7843,17.7376,17.7843,72000.0
2011-02-16 14:00:00,26.68,26.71,26.64,26.65,87300.0,17.7843,17.8043,17.7576,17.7643,87300.0
2011-02-16 14:30:00,26.64,26.79,26.64,26.73,172000.0,17.7576,17.8576,17.7576,17.8176,172000.0
2011-02-16 15:00:00,26.73,26.79,26.73,26.74,82100.0,17.8176,17.8576,17.8176,17.8243,82100.0
2011-02-16 15:30:00,26.74,26.81,26.73,26.76,232400.0,17.8243,17.871,17.8176,17.8376,232400.0
2011-02-17 09:30:00,26.51,26.7,26.47,26.68,103000.0,17.671,17.7976,17.6443,17.7843,103000.0
2011-02-17 10:00:00,26.69,26.81,26.66,26.8,94700.0,17.791,17.871,17.771,17.8643,94700.0
2011-02-17 10:30:00,26.79,26.91,26.78,26.89,64600.0,17.8576,17.9376,17.851,17.9243,64600.0
2011-02-17 11:00:00,26.89,26.92,26.82,26.91,72700.0,17.9243,17.9443,17.8776,17.9376,72700.0
2011-02-17 11:30:00,26.92,26.93,26.89,26.91,47700.0,17.9443,17.9509,17.9243,17.9376,47700.0
2011-02-17 12:00:00,26.91,26.91,26.86,26.86,56300.0,17.9376,17.9376,17.9043,17.9043,56300.0
2011-02-17 12:30:00,26.87,26.88,26.86,26.87,38900.0,17.9109,17.9176,17.9043,17.9109,38900.0
2011-02-17 13:00:00,26.87,26.91,26.86,26.9,65100.0,17.9109,17.9376,17.9043,17.9309,65100.0
2011-02-17 13:30:00,26.9,26.9,26.84,26.84,76000.0,17.9309,17.9309,17.8909,17.8909,76000.0
2011-02-17 14:00:00,26.85,26.89,26.84,26.85,81600.0,17.8976,17.9243,17.8909,17.8976,81600.0
2011-02-17 14:30:00,26.85,26.86,26.82,26.85,80700.0,17.8976,17.9043,17.8776,17.8976,80700.0
2011-02-17 15:00:00,26.86,26.86,26.82,26.84,157400.0,17.9043,17.9043,17.8776,17.8909,157400.0
2011-02-17 15:30:00,26.85,26.85,26.78,26.78,299400.0,17.8976,17.8976,17.851,17.851,299400.0
2011-02-18 09:30:00,26.82,26.83,26.67,26.83,327400.0,17.8776,17.8843,17.7776,17.8843,327400.0
2011-02-18 10:00:00,26.83,26.85,26.82,26.85,55100.0,17.8843,17.8976,17.8776,17.8976,55100.0
2011-02-18 10:30:00,26.86,27.04,26.84,26.93,142100.0,17.9043,18.0243,17.8909,17.9509,142100.0
2011-02-18 11:00:00,26.93,26.93,26.83,26.9,73800.0,17.9509,17.9509,17.8843,17.9309,73800.0
2011-02-18 11:30:00,26.89,26.99,26.89,26.99,92500.0,17.9243,17.9909,17.9243,17.9909,92500.0
2011-02-18 12:00:00,26.99,27.03,26.98,26.99,119200.0,17.9909,18.0176,17.9843,17.9909,119200.0
2011-02-18 12:30:00,27.0,27.01,26.94,26.95,65100.0,17.9976,18.0043,17.9576,17.9643,65100.0
2011-02-18 13:00:00,26.96,26.96,26.9,26.9,103300.0,17.9709,17.9709,17.9309,17.9309,103300.0
2011-02-18 13:30:00,26.9,26.92,26.82,26.89,81700.0,17.9309,17.9443,17.8776,17.9243,81700.0
2011-02-18 14:00:00,26.89,26.9,26.83,26.83,52900.0,17.9243,17.9309,17.8843,17.8843,52900.0
2011-02-18 14:30:00,26.84,26.91,26.83,26.88,84100.0,17.8909,17.9376,17.8843,17.9176,84100.0
2011-02-18 15:00:00,26.87,26.88,26.83,26.83,112300.0,17.9109,17.9176,17.8843,17.8843,112300.0
2011-02-18 15:30:00,26.84,26.87,26.8,26.84,282900.0,17.8909,17.9109,17.8643,17.8909,282900.0
2011-02-22 09:30:00,26.49,26.74,26.49,26.74,217600.0,17.6576,17.8243,17.6576,17.8243,217600.0
2011-02-22 10:00:00,26.73,26.91,26.59,26.59,135500.0,17.8176,17.9376,17.7243,17.7243,135500.0
2011-02-22 10:30:00,26.59,26.62,26.52,26.52,85700.0,17.7243,17.7443,17.6776,17.6776,85700.0
2011-02-22 11:00:00,26.52,26.52,26.34,26.39,84100.0,17.6776,17.6776,17.5577,17.591,84100.0
2011-02-22 11:30:00,26.39,26.39,26.3,26.33,70700.0,17.591,17.591,17.531,17.551,70700.0
2011-02-22 12:00:00,26.34,26.34,26.2,26.31,92400.0,17.5577,17.5577,17.4643,17.5377,92400.0
2011-02-22 12:30:00,26.31,26.36,26.19,26.22,103700.0,17.5377,17.571,17.4577,17.4777,103700.0
2011-02-22 13:00:00,26.22,26.33,26.21,26.26,121000.0,17.4777,17.551,17.471,17.5043,121000.0
2011-02-22 13:30:00,26.26,26.31,26.2,26.21,89700.0,17.5043,17.5377,17.4643,17.471,89700.0
2011-02-22 14:00:00,26.21,26.26,26.13,26.25,115100.0,17.471,17.5043,17.4177,17.4977,115100.0
2011-02-22 14:30:00,26.24,26.35,26.22,26.23,142300.0,17.491,17.5643,17.4777,17.4843,142300.0
2011-02-22 15:00:00,26.24,26.29,26.19,26.21,175000.0,17.491,17.5243,17.4577,17.471,175000.0
2011-02-22 15:30:00,26.22,26.32,26.22,26.3,517500.0,17.4777,17.5443,17.4777,17.531,517500.0
2011-02-23 09:30:00,26.32,26.48,26.16,26.26,106800.0,17.5443,17.651,17.4377,17.5043,106800.0
2011-02-23 10:00:00,26.26,26.42,26.19,26.36,135500.0,17.5043,17.611,17.4577,17.571,135500.0
2011-02-23 10:30:00,26.37,26.4,26.29,26.37,123100.0,17.5777,17.5977,17.5243,17.5777,123100.0
2011-02-23 11:00:00,26.38,26.38,26.3,26.33,111800.0,17.5843,17.5843,17.531,17.551,111800.0
2011-02-23 11:30:00,26.33,26.35,26.21,26.21,273300.0,17.551,17.5643,17.471,17.471,273300.0
2011-02-23 12:00:00,26.21,26.24,26.09,26.13,182000.0,17.471,17.491,17.391,17.4177,182000.0
2011-02-23 12:30:00,26.12,26.17,26.05,26.1,126200.0,17.411,17.4443,17.3644,17.3977,126200.0
2011-02-23 13:00:00,26.09,26.14,26.02,26.12,150400.0,17.391,17.4243,17.3444,17.411,150400.0
2011-02-23 13:30:00,26.12,26.12,25.99,26.03,230700.0,17.411,17.411,17.3244,17.351,230700.0
2011-02-23 14:00:00,26.03,26.15,26.03,26.1,120800.0,17.351,17.431,17.351,17.3977,120800.0
2011-02-23 14:30:00,26.1,26.22,26.05,26.22,129900.0,17.3977,17.4777,17.3644,17.4777,129900.0
2011-02-23 15:00:00,26.21,26.27,26.16,26.21,198500.0,17.471,17.511,17.4377,17.471,198500.0
2011-02-23 15:30:00,26.21,26.28,26.1,26.11,425800.0,17.471,17.5177,17.3977,17.4043,425800.0
2011-02-24 09:30:00,26.07,26.32,25.83,26.28,208000.0,17.3777,17.5443,17.2177,17.5177,208000.0
2011-02-24 10:00:00,26.27,26.33,26.18,26.31,244400.0,17.511,17.551,17.451,17.5377,244400.0
2011-02-24 10:30:00,26.31,26.44,26.29,26.35,266400.0,17.5377,17.6243,17.5243,17.5643,266400.0
2011-02-24 11:00:00,26.34,26.37,26.28,26.37,170600.0,17.5577,17.5777,17.5177,17.5777,170600.0
2011-02-24 11:30:00,26.36,26.39,26.3,26.34,226200.0,17.571,17.591,17.531,17.5577,226200.0
2011-02-24 12:00:00,26.34,26.37,26.29,26.29,168400.0,17.5577,17.5777,17.5243,17.5243,168400.0
2011-02-24 12:30:00,26.3,26.34,26.21,26.26,168400.0,17.531,17.5577,17.471,17.5043,168400.0
2011-02-24 13:00:00,26.25,26.29,26.21,26.24,189900.0,17.4977,17.5243,17.471,17.491,189900.0
2011-02-24 13:30:00,26.23,26.26,26.04,26.07,170800.0,17.4843,17.5043,17.3577,17.3777,170800.0
2011-02-24 14:00:00,26.08,26.27,26.08,26.23,203100.0,17.3843,17.511,17.3843,17.4843,203100.0
2011-02-24 14:30:00,26.23,26.33,26.17,26.23,185200.0,17.4843,17.551,17.4443,17.4843,185200.0
2011-02-24 15:00:00,26.23,26.33,26.18,26.26,276500.0,17.4843,17.551,17.451,17.5043,276500.0
2011-02-24 15:30:00,26.27,26.34,26.21,26.24,294000.0,17.511,17.5577,17.471,17.491,294000.0
2011-02-25 09:30:00,26.31,26.45,26.29,26.45,136400.0,17.5377,17.631,17.5243,17.631,136400.0
2011-02-25 10:00:00,26.46,26.58,26.4,26.46,143600.0,17.6376,17.7176,17.5977,17.6376,143600.0
2011-02-25 10:30:00,26.46,26.55,26.4,26.51,103500.0,17.6376,17.6976,17.5977,17.671,103500.0
2011-02-25 11:00:00,26.5,26.51,26.33,26.33,89600.0,17.6643,17.671,17.551,17.551,89600.0
2011-02-25 11:30:00,26.34,26.41,26.3,26.37,62600.0,17.5577,17.6043,17.531,17.5777,62600.0
2011-02-25 12:00:00,26.37,26.46,26.36,26.45,55000.0,17.5777,17.6376,17.571,17.631,55000.0
2011-02-25 12:30:00,26.44,26.45,26.39,26.41,47300.0,17.6243,17.631,17.591,17.6043,47300.0
2011-02-25 13:00:00,26.41,26.46,26.41,26.42,91900.0,17.6043,17.6376,17.6043,17.611,91900.0
2011-02-25 13:30:00,26.42,26.43,26.38,26.39,78400.0,17.611,17.6177,17.5843,17.591,78400.0
2011-02-25 14:00:00,26.39,26.48,26.38,26.45,92400.0,17.591,17.651,17.5843,17.631,92400.0
2011-02-25 14:30:00,26.46,26.51,26.44,26.5,91600.0,17.6376,17.671,17.6243,17.6643,91600.0
2011-02-25 15:00:00,26.51,26.57,26.49,26.55,100200.0,17.671,17.711,17.6576,17.6976,100200.0
2011-02-25 15:30:00,26.54,26.6,26.48,26.58,243800.0,17.691,17.731,17.651,17.7176,243800.0
2011-02-28 09:30:00,26.65,26.79,26.63,26.74,191000.0,17.7643,17.8576,17.751,17.8243,191000.0
2011-02-28 10:00:00,26.74,26.77,26.57,26.63,195300.0,17.8243,17.8443,17.711,17.751,195300.0
2011-02-28 10:30:00,26.63,26.66,26.52,26.58,171000.0,17.751,17.771,17.6776,17.7176,171000.0
2011-02-28 11:00:00,26.58,26.61,26.35,26.35,190200.0,17.7176,17.7376,17.5643,17.5643,190200.0
2011-02-28 11:30:00,26.35,26.41,26.26,26.38,170600.0,17.5643,17.6043,17.5043,17.5843,170600.0
2011-02-28 12:00:00,26.37,26.45,26.34,26.45,148400.0,17.5777,17.631,17.5577,17.631,148400.0
2011-02-28 12:30:00,26.45,26.51,26.3,26.35,219100.0,17.631,17.671,17.531,17.5643,219100.0
2011-02-28 13:00:00,26.36,26.44,26.34,26.38,188800.0,17.571,17.6243,17.5577,17.5843,188800.0
2011-02-28 13:30:00,26.37,26.42,26.32,26.34,144500.0,17.5777,17.611,17.5443,17.5577,144500.0
2011-02-28 14:00:00,26.33,26.41,26.32,26.41,177200.0,17.551,17.6043,17.5443,17.6043,177200.0
2011-02-28 14:30:00,26.4,26.47,26.4,26.47,171300.0,17.5977,17.6443,17.5977,17.6443,171300.0
2011-02-28 15:00:00,26.46,26.5,26.38,26.49,230300.0,17.6376,17.6643,17.5843,17.6576,230300.0
2011-02-28 15:30:00,26.5,26.56,26.48,26.56,570700.0,17.6643,17.7043,17.651,17.7043,570700.0
2011-03-01 09:30:00,26.65,26.65,26.41,26.55,150200.0,17.7643,17.7643,17.6043,17.6976,150200.0
2011-03-01 10:00:00,26.54,26.62,26.32,26.38,136700.0,17.691,17.7443,17.5443,17.5843,136700.0
2011-03-01 10:30:00,26.37,26.45,26.3,26.44,128800.0,17.5777,17.631,17.531,17.6243,128800.0
2011-03-01 11:00:00,26.43,26.48,26.39,26.39,108300.0,17.6177,17.651,17.591,17.591,108300.0
2011-03-01 11:30:00,26.38,26.38,26.26,26.27,176400.0,17.5843,17.5843,17.5043,17.511,176400.0
2011-03-01 12:00:00,26.26,26.3,26.11,26.12,153600.0,17.5043,17.531,17.4043,17.411,153600.0
2011-03-01 12:30:00,26.13,26.3,26.13,26.26,101700.0,17.4177,17.531,17.4177,17.5043,101700.0
2011-03-01 13:00:00,26.26,26.26,26.07,26.11,190000.0,17.5043,17.5043,17.3777,17.4043,190000.0
2011-03-01 13:30:00,26.12,26.19,26.05,26.1,126000.0,17.411,17.4577,17.3644,17.3977,126000.0
2011-03-01 14:00:00,26.11,26.11,25.99,26.0,172300.0,17.4043,17.4043,17.3244,17.331,172300.0
2011-03-01 14:30:00,25.99,26.08,25.97,26.04,162700.0,17.3244,17.3843,17.311,17.3577,162700.0
2011-03-01 15:00:00,26.04,26.19,26.04,26.16,210400.0,17.3577,17.4577,17.3577,17.4377,210400.0
2011-03-01 15:30:00,26.16,26.22,26.09,26.13,554000.0,17.4377,17.4777,17.391,17.4177,554000.0
2011-03-02 09:30:00,26.11,26.23,25.9,25.96,197500.0,17.4043,17.4843,17.2644,17.3044,197500.0
2011-03-02 10:00:00,25.97,26.0,25.89,25.98,181600.0,17.311,17.331,17.2577,17.3177,181600.0
2011-03-02 10:30:00,25.97,26.02,25.93,25.95,185300.0,17.311,17.3444,17.2844,17.2977,185300.0
2011-03-02 11:00:00,25.95,26.01,25.82,25.82,173800.0,17.2977,17.3377,17.211,17.211,173800.0
2011-03-02 11:30:00,25.82,25.84,25.58,25.59,274500.0,17.211,17.2244,17.0511,17.0577,274500.0
2011-03-02 12:00:00,25.59,25.74,25.57,25.7,191400.0,17.0577,17.1577,17.0444,17.1311,191400.0
2011-03-02 12:30:00,25.7,25.8,25.7,25.76,87800.0,17.1311,17.1977,17.1311,17.171,87800.0
2011-03-02 13:00:00,25.77,25.78,25.64,25.67,152800.0,17.1777,17.1844,17.0911,17.1111,152800.0
2011-03-02 13:30:00,25.67,25.68,25.6,25.64,249800.0,17.1111,17.1177,17.0644,17.0911,249800.0
2011-03-02 14:00:00,25.64,25.66,25.53,25.54,431100.0,17.0911,17.1044,17.0177,17.0244,431100.0
2011-03-02 14:30:00,25.54,25.61,25.51,25.57,300500.0,17.0244,17.0711,17.0044,17.0444,300500.0
2011-03-02 15:00:00,25.56,25.59,25.51,25.52,628900.0,17.0377,17.0577,17.0044,17.0111,628900.0
2011-03-02 15:30:00,25.51,25.59,25.5,25.58,1154200.0,17.0044,17.0577,16.9977,17.0511,1154200.0
2011-03-03 09:30:00,25.89,26.26,25.88,26.18,172900.0,17.2577,17.5043,17.251,17.451,172900.0
2011-03-03 10:00:00,26.17,26.18,25.98,26.08,146400.0,17.4443,17.451,17.3177,17.3843,146400.0
2011-03-03 10:30:00,26.09,26.25,26.05,26.16,101400.0,17.391,17.4977,17.3644,17.4377,101400.0
2011-03-03 11:00:00,26.16,26.2,26.06,26.15,149200.0,17.4377,17.4643,17.371,17.431,149200.0
2011-03-03 11:30:00,26.14,26.28,26.14,26.25,65400.0,17.4243,17.5177,17.4243,17.4977,65400.0
2011-03-03 12:00:00,26.25,26.25,26.16,26.17,55800.0,17.4977,17.4977,17.4377,17.4443,55800.0
2011-03-03 12:30:00,26.17,26.23,26.16,26.22,43400.0,17.4443,17.4843,17.4377,17.4777,43400.0
2011-03-03 13:00:00,26.21,26.22,26.14,26.15,58700.0,17.471,17.4777,17.4243,17.431,58700.0
2011-03-03 13:30:00,26.15,26.16,26.1,26.11,77900.0,17.431,17.4377,17.3977,17.4043,77900.0
2011-03-03 14:00:00,26.1,26.2,26.1,26.14,78700.0,17.3977,17.4643,17.3977,17.4243,78700.0
2011-03-03 14:30:00,26.14,26.27,26.14,26.26,87300.0,17.4243,17.511,17.4243,17.5043,87300.0
2011-03-03 15:00:00,26.25,26.26,26.19,26.19,87400.0,17.4977,17.5043,17.4577,17.4577,87400.0
2011-03-03 15:30:00,26.2,26.21,26.14,26.16,394300.0,17.4643,17.471,17.4243,17.4377,394300.0
2011-03-04 09:30:00,26.09,26.2,26.05,26.11,152000.0,17.391,17.4643,17.3644,17.4043,152000.0
2011-03-04 10:00:00,26.11,26.12,25.84,25.9,157700.0,17.4043,17.411,17.2244,17.2644,157700.0
2011-03-04 10:30:00,25.89,26.02,25.89,25.99,112600.0,17.2577,17.3444,17.2577,17.3244,112600.0
2011-03-04 11:00:00,26.0,26.0,25.84,25.84,97700.0,17.331,17.331,17.2244,17.2244,97700.0
2011-03-04 11:30:00,25.85,25.92,25.77,25.79,129300.0,17.231,17.2777,17.1777,17.191,129300.0
2011-03-04 12:00:00,25.79,25.81,25.71,25.75,121200.0,17.191,17.2044,17.1377,17.1644,121200.0
2011-03-04 12:30:00,25.75,25.77,25.7,25.74,123600.0,17.1644,17.1777,17.1311,17.1577,123600.0
2011-03-04 13:00:00,25.74,25.76,25.72,25.75,92700.0,17.1577,17.171,17.1444,17.1644,92700.0
2011-03-04 13:30:00,25.75,25.84,25.74,25.81,108700.0,17.1644,17.2244,17.1577,17.2044,108700.0
2011-03-04 14:00:00,25.8,25.85,25.76,25.84,118400.0,17.1977,17.231,17.171,17.2244,118400.0
2011-03-04 14:30:00,25.84,25.92,25.83,25.92,113400.0,17.2244,17.2777,17.2177,17.2777,113400.0
2011-03-04 15:00:00,25.92,25.98,25.89,25.9,188000.0,17.2777,17.3177,17.2577,17.2644,188000.0
2011-03-04 15:30:00,25.9,26.1,25.87,26.04,497500.0,17.2644,17.3977,17.2444,17.3577,497500.0
2011-03-07 09:30:00,26.09,26.39,26.08,26.34,101400.0,17.391,17.591,17.3843,17.5577,101400.0
2011-03-07 10:00:00,26.33,26.36,26.18,26.26,126400.0,17.551,17.571,17.451,17.5043,126400.0
2011-03-07 10:30:00,26.25,26.26,26.05,26.09,161400.0,17.4977,17.5043,17.3644,17.391,161400.0
2011-03-07 11:00:00,26.09,26.12,25.99,26.0,110800.0,17.391,17.411,17.3244,17.331,110800.0
2011-03-07 11:30:00,26.0,26.08,25.87,25.92,95700.0,17.331,17.3843,17.2444,17.2777,95700.0
2011-03-07 12:00:00,25.91,25.95,25.83,25.83,66500.0,17.271,17.2977,17.2177,17.2177,66500.0
2011-03-07 12:30:00,25.83,25.88,25.72,25.74,137400.0,17.2177,17.251,17.1444,17.1577,137400.0
2011-03-07 13:00:00,25.74,25.83,25.72,25.78,148600.0,17.1577,17.2177,17.1444,17.1844,148600.0
2011-03-07 13:30:00,25.78,25.85,25.76,25.8,150400.0,17.1844,17.231,17.171,17.1977,150400.0
2011-03-07 14:00:00,25.8,25.87,25.74,25.8,175900.0,17.1977,17.2444,17.1577,17.1977,175900.0
2011-03-07 14:30:00,25.79,25.84,25.76,25.81,173300.0,17.191,17.2244,17.171,17.2044,173300.0
2011-03-07 15:00:00,25.81,25.9,25.78,25.87,174700.0,17.2044,17.2644,17.1844,17.2444,174700.0
2011-03-07 15:30:00,25.87,25.94,25.79,25.82,486400.0,17.2444,17.291,17.191,17.211,486400.0
2011-03-08 09:30:00,25.84,25.9,25.71,25.77,229000.0,17.2244,17.2644,17.1377,17.1777,229000.0
2011-03-08 10:00:00,25.78,26.0,25.78,25.96,185000.0,17.1844,17.331,17.1844,17.3044,185000.0
2011-03-08 10:30:00,25.97,25.98,25.7,25.7,321500.0,17.311,17.3177,17.1311,17.1311,321500.0
2011-03-08 11:00:00,25.7,25.87,25.68,25.85,224600.0,17.1311,17.2444,17.1177,17.231,224600.0
2011-03-08 11:30:00,25.86,26.05,25.81,26.05,172600.0,17.2377,17.3644,17.2044,17.3644,172600.0
2011-03-08 12:00:00,26.06,26.11,25.98,26.0,131900.0,17.371,17.4043,17.3177,17.331,131900.0
2011-03-08 12:30:00,25.99,26.05,25.98,26.0,105500.0,17.3244,17.3644,17.3177,17.331,105500.0
2011-03-08 13:00:00,25.99,26.02,25.99,26.0,80400.0,17.3244,17.3444,17.3244,17.331,80400.0
2011-03-08 13:30:00,26.0,26.0,25.97,25.99,123900.0,17.331,17.331,17.311,17.3244,123900.0
2011-03-08 14:00:00,25.99,26.66,25.98,26.5,2456600.0,17.3244,17.771,17.3177,17.6643,2456600.0
2011-03-08 14:30:00,26.5,26.51,26.26,26.26,497200.0,17.6643,17.671,17.5043,17.5043,497200.0
2011-03-08 15:00:00,26.26,26.31,26.19,26.31,400100.0,17.5043,17.5377,17.4577,17.5377,400100.0
2011-03-08 15:30:00,26.3,26.5,26.29,26.44,907000.0,17.531,17.6643,17.5243,17.6243,907000.0
2011-03-09 09:30:00,26.38,26.79,26.38,26.72,448900.0,17.5843,17.8576,17.5843,17.811,448900.0
2011-03-09 10:00:00,26.71,26.71,26.53,26.6,281500.0,17.8043,17.8043,17.6843,17.731,281500.0
2011-03-09 10:30:00,26.6,26.62,26.47,26.49,273700.0,17.731,17.7443,17.6443,17.6576,273700.0
2011-03-09 11:00:00,26.48,26.72,26.45,26.66,203300.0,17.651,17.811,17.631,17.771,203300.0
2011-03-09 11:30:00,26.66,26.66,26.57,26.64,199900.0,17.771,17.771,17.711,17.7576,199900.0
2011-03-09 12:00:00,26.65,26.75,26.62,26.64,155500.0,17.7643,17.831,17.7443,17.7576,155500.0
2011-03-09 12:30:00,26.63,26.8,26.62,26.78,240500.0,17.751,17.8643,17.7443,17.851,240500.0
2011-03-09 13:00:00,26.77,26.81,26.71,26.73,180800.0,17.8443,17.871,17.8043,17.8176,180800.0
2011-03-09 13:30:00,26.73,26.73,26.57,26.6,124900.0,17.8176,17.8176,17.711,17.731,124900.0
2011-03-09 14:00:00,26.6,26.66,26.58,26.58,131800.0,17.731,17.771,17.7176,17.7176,131800.0
2011-03-09 14:30:00,26.58,26.6,26.51,26.55,163900.0,17.7176,17.731,17.671,17.6976,163900.0
2011-03-09 15:00:00,26.55,26.56,26.51,26.52,223100.0,17.6976,17.7043,17.671,17.6776,223100.0
2011-03-09 15:30:00,26.52,26.53,26.46,26.5,467500.0,17.6776,17.6843,17.6376,17.6643,467500.0
2011-03-10 09:30:00,26.19,26.28,25.99,26.17,142300.0,17.4577,17.5177,17.3244,17.4443,142300.0
2011-03-10 10:00:00,26.17,26.36,26.09,26.35,208400.0,17.4443,17.571,17.391,17.5643,208400.0
2011-03-10 10:30:00,26.34,26.44,26.3,26.42,194200.0,17.5577,17.6243,17.531,17.611,194200.0
2011-03-10 11:00:00,26.42,26.44,26.37,26.39,122900.0,17.611,17.6243,17.5777,17.591,122900.0
2011-03-10 11:30:00,26.39,26.4,26.28,26.37,83500.0,17.591,17.5977,17.5177,17.5777,83500.0
2011-03-10 12:00:00,26.36,26.38,26.22,26.23,82100.0,17.571,17.5843,17.4777,17.4843,82100.0
2011-03-10 12:30:00,26.23,26.35,26.2,26.31,86400.0,17.4843,17.5643,17.4643,17.5377,86400.0
2011-03-10 13:00:00,26.32,26.32,26.13,26.16,94900.0,17.5443,17.5443,17.4177,17.4377,94900.0
2011-03-10 13:30:00,26.15,26.15,25.99,26.03,267400.0,17.431,17.431,17.3244,17.351,267400.0
2011-03-10 14:00:00,26.02,26.11,26.02,26.07,157500.0,17.3444,17.4043,17.3444,17.3777,157500.0
2011-03-10 14:30:00,26.07,26.16,26.06,26.09,153500.0,17.3777,17.4377,17.371,17.391,153500.0
2011-03-10 15:00:00,26.09,26.12,26.03,26.06,280600.0,17.391,17.411,17.351,17.371,280600.0
2011-03-10 15:30:00,26.06,26.18,26.03,26.05,451000.0,17.371,17.451,17.351,17.3644,451000.0
2011-03-11 09:30:00,25.92,26.12,25.84,26.05,183200.0,17.2777,17.411,17.2244,17.3644,183200.0
2011-03-11 10:00:00,26.05,26.06,25.91,25.94,192500.0,17.3644,17.371,17.271,17.291,192500.0
2011-03-11 10:30:00,25.95,26.15,25.93,26.15,130400.0,17.2977,17.431,17.2844,17.431,130400.0
2011-03-11 11:00:00,26.15,26.15,26.0,26.0,117800.0,17.431,17.431,17.331,17.331,117800.0
2011-03-11 11:30:00,26.01,26.19,26.01,26.19,68300.0,17.3377,17.4577,17.3377,17.4577,68300.0
2011-03-11 12:00:00,26.2,26.33,26.18,26.32,117100.0,17.4643,17.551,17.451,17.5443,117100.0
2011-03-11 12:30:00,26.31,26.32,26.25,26.25,56900.0,17.5377,17.5443,17.4977,17.4977,56900.0
2011-03-11 13:00:00,26.24,26.25,26.18,26.21,61500.0,17.491,17.4977,17.451,17.471,61500.0
2011-03-11 13:30:00,26.21,26.26,26.2,26.24,43400.0,17.471,17.5043,17.4643,17.491,43400.0
2011-03-11 14:00:00,26.25,26.33,26.22,26.31,58300.0,17.4977,17.551,17.4777,17.5377,58300.0
2011-03-11 14:30:00,26.31,26.34,26.31,26.32,64000.0,17.5377,17.5577,17.5377,17.5443,64000.0
2011-03-11 15:00:00,26.31,26.39,26.31,26.35,104400.0,17.5377,17.591,17.5377,17.5643,104400.0
2011-03-11 15:30:00,26.36,26.39,26.3,26.3,295800.0,17.571,17.591,17.531,17.531,295800.0
2011-03-14 09:30:00,26.04,26.14,25.89,25.9,144300.0,17.3577,17.4243,17.2577,17.2644,144300.0
2011-03-14 10:00:00,25.9,25.96,25.76,25.94,234400.0,17.2644,17.3044,17.171,17.291,234400.0
2011-03-14 10:30:00,25.94,25.94,25.78,25.86,214400.0,17.291,17.291,17.1844,17.2377,214400.0
2011-03-14 11:00:00,25.85,25.88,25.71,25.75,218300.0,17.231,17.251,17.1377,17.1644,218300.0
2011-03-14 11:30:00,25.73,25.77,25.69,25.71,125400.0,17.151,17.1777,17.1244,17.1377,125400.0
2011-03-14 12:00:00,25.72,25.79,25.69,25.7,137500.0,17.1444,17.191,17.1244,17.1311,137500.0
2011-03-14 12:30:00,25.69,25.7,25.61,25.69,108500.0,17.1244,17.1311,17.0711,17.1244,108500.0
2011-03-14 13:00:00,25.7,25.78,25.68,25.76,80400.0,17.1311,17.1844,17.1177,17.171,80400.0
2011-03-14 13:30:00,25.77,25.85,25.75,25.8,88000.0,17.1777,17.231,17.1644,17.1977,88000.0
2011-03-14 14:00:00,25.8,25.91,25.79,25.87,109300.0,17.1977,17.271,17.191,17.2444,109300.0
2011-03-14 14:30:00,25.87,25.87,25.79,25.82,109600.0,17.2444,17.2444,17.191,17.211,109600.0
2011-03-14 15:00:00,25.83,25.91,25.82,25.88,144800.0,17.2177,17.271,17.211,17.251,144800.0
2011-03-14 15:30:00,25.88,25.92,25.83,25.89,469500.0,17.251,17.2777,17.2177,17.2577,469500.0
2011-03-15 09:30:00,25.01,25.27,24.75,25.08,343500.0,16.6711,16.8444,16.4978,16.7178,343500.0
2011-03-15 10:00:00,25.08,25.38,25.05,25.38,278400.0,16.7178,16.9177,16.6978,16.9177,278400.0
2011-03-15 10:30:00,25.39,25.46,25.3,25.33,266500.0,16.9244,16.9711,16.8644,16.8844,266500.0
2011-03-15 11:00:00,25.33,25.47,25.26,25.47,189900.0,16.8844,16.9777,16.8378,16.9777,189900.0
2011-03-15 11:30:00,25.47,25.49,25.34,25.39,364200.0,16.9777,16.9911,16.8911,16.9244,364200.0
2011-03-15 12:00:00,25.39,25.6,25.35,25.59,175800.0,16.9244,17.0644,16.8977,17.0577,175800.0
2011-03-15 12:30:00,25.59,25.6,25.46,25.52,122300.0,17.0577,17.0644,16.9711,17.0111,122300.0
2011-03-15 13:00:00,25.52,25.54,25.45,25.49,134200.0,17.0111,17.0244,16.9644,16.9911,134200.0
2011-03-15 13:30:00,25.49,25.58,25.49,25.58,89800.0,16.9911,17.0511,16.9911,17.0511,89800.0
2011-03-15 14:00:00,25.58,25.65,25.48,25.63,208000.0,17.0511,17.0977,16.9844,17.0844,208000.0
2011-03-15 14:30:00,25.62,25.74,25.6,25.68,193100.0,17.0777,17.1577,17.0644,17.1177,193100.0
2011-03-15 15:00:00,25.67,25.82,25.67,25.8,162200.0,17.1111,17.211,17.1111,17.1977,162200.0
2011-03-15 15:30:00,25.79,25.84,25.7,25.7,416200.0,17.191,17.2244,17.1311,17.1311,416200.0
2011-03-16 09:30:00,25.6,25.72,25.43,25.53,228200.0,17.0644,17.1444,16.9511,17.0177,228200.0
2011-03-16 10:00:00,25.54,25.63,25.53,25.6,185300.0,17.0244,17.0844,17.0177,17.0644,185300.0
2011-03-16 10:30:00,25.6,25.63,25.46,25.46,184600.0,17.0644,17.0844,16.9711,16.9711,184600.0
2011-03-16 11:00:00,25.47,25.53,25.24,25.45,702300.0,16.9777,17.0177,16.8244,16.9644,702300.0
2011-03-16 11:30:00,25.46,25.52,25.38,25.41,341900.0,16.9711,17.0111,16.9177,16.9377,341900.0
2011-03-16 12:00:00,25.41,25.47,25.33,25.42,418500.0,16.9377,16.9777,16.8844,16.9444,418500.0
2011-03-16 12:30:00,25.42,25.44,25.33,25.43,314000.0,16.9444,16.9577,16.8844,16.9511,314000.0
2011-03-16 13:00:00,25.43,25.45,25.33,25.39,227500.0,16.9511,16.9644,16.8844,16.9244,227500.0
2011-03-16 13:30:00,25.39,25.39,25.29,25.3,209800.0,16.9244,16.9244,16.8578,16.8644,209800.0
2011-03-16 14:00:00,25.29,25.32,25.13,25.21,540500.0,16.8578,16.8778,16.7511,16.8044,540500.0
2011-03-16 14:30:00,25.21,25.47,25.19,25.39,478900.0,16.8044,16.9777,16.7911,16.9244,478900.0
2011-03-16 15:00:00,25.38,25.39,25.23,25.25,498200.0,16.9177,16.9244,16.8178,16.8311,498200.0
2011-03-16 15:30:00,25.25,25.31,25.21,25.25,740600.0,16.8311,16.8711,16.8044,16.8311,740600.0
2011-03-17 09:30:00,25.64,25.79,25.44,25.46,133000.0,17.0911,17.191,16.9577,16.9711,133000.0
2011-03-17 10:00:00,25.46,25.6,25.43,25.57,153000.0,16.9711,17.0644,16.9511,17.0444,153000.0
2011-03-17 10:30:00,25.57,25.57,25.46,25.49,122500.0,17.0444,17.0444,16.9711,16.9911,122500.0
2011-03-17 11:00:00,25.49,25.55,25.3,25.31,145000.0,16.9911,17.0311,16.8644,16.8711,145000.0
2011-03-17 11:30:00,25.32,25.41,25.24,25.27,99900.0,16.8778,16.9377,16.8244,16.8444,99900.0
2011-03-17 12:00:00,25.28,25.38,25.23,25.38,101400.0,16.8511,16.9177,16.8178,16.9177,101400.0
2011-03-17 12:30:00,25.38,25.43,25.33,25.37,60000.0,16.9177,16.9511,16.8844,16.9111,60000.0
2011-03-17 13:00:00,25.37,25.46,25.29,25.29,61800.0,16.9111,16.9711,16.8578,16.8578,61800.0
2011-03-17 13:30:00,25.29,25.34,25.2,25.25,130000.0,16.8578,16.8911,16.7978,16.8311,130000.0
2011-03-17 14:00:00,25.25,25.3,25.2,25.28,96000.0,16.8311,16.8644,16.7978,16.8511,96000.0
2011-03-17 14:30:00,25.27,25.37,25.26,25.34,75200.0,16.8444,16.9111,16.8378,16.8911,75200.0
2011-03-17 15:00:00,25.34,25.42,25.32,25.33,140900.0,16.8911,16.9444,16.8778,16.8844,140900.0
2011-03-17 15:30:00,25.33,25.53,25.32,25.43,386600.0,16.8844,17.0177,16.8778,16.9511,386600.0
2011-03-18 09:30:00,25.81,26.15,25.8,25.97,524700.0,17.2044,17.431,17.1977,17.311,524700.0
2011-03-18 10:00:00,25.97,25.99,25.78,25.81,217600.0,17.311,17.3244,17.1844,17.2044,217600.0
2011-03-18 10:30:00,25.81,25.88,25.79,25.87,104600.0,17.2044,17.251,17.191,17.2444,104600.0
2011-03-18 11:00:00,25.87,26.02,25.77,25.77,177800.0,17.2444,17.3444,17.1777,17.1777,177800.0
2011-03-18 11:30:00,25.77,25.97,25.76,25.92,161300.0,17.1777,17.311,17.171,17.2777,161300.0
2011-03-18 12:00:00,25.9,25.91,25.81,25.88,78600.0,17.2644,17.271,17.2044,17.251,78600.0
2011-03-18 12:30:00,25.89,25.9,25.79,25.81,83200.0,17.2577,17.2644,17.191,17.2044,83200.0
2011-03-18 13:00:00,25.82,25.86,25.81,25.83,87500.0,17.211,17.2377,17.2044,17.2177,87500.0
2011-03-18 13:30:00,25.85,25.89,25.81,25.88,79100.0,17.231,17.2577,17.2044,17.251,79100.0
2011-03-18 14:00:00,25.89,25.89,25.76,25.81,133500.0,17.2577,17.2577,17.171,17.2044,133500.0
2011-03-18 14:30:00,25.81,25.86,25.73,25.75,118900.0,17.2044,17.2377,17.151,17.1644,118900.0
2011-03-18 15:00:00,25.75,25.78,25.68,25.69,225900.0,17.1644,17.1844,17.1177,17.1244,225900.0
2011-03-18 15:30:00,25.69,25.73,25.62,25.69,739200.0,17.1244,17.151,17.0777,17.1244,739200.0
2011-03-21 09:30:00,26.03,26.19,25.91,26.11,138600.0,17.351,17.4577,17.271,17.4043,138600.0
2011-03-21 10:00:00,26.11,26.2,26.07,26.13,73300.0,17.4043,17.4643,17.3777,17.4177,73300.0
2011-03-21 10:30:00,26.13,26.17,26.01,26.14,100500.0,17.4177,17.4443,17.3377,17.4243,100500.0
2011-03-21 11:00:00,26.14,26.23,26.13,26.18,123100.0,17.4243,17.4843,17.4177,17.451,123100.0
2011-03-21 11:30:00,26.18,26.3,26.13,26.29,165000.0,17.451,17.531,17.4177,17.5243,165000.0
2011-03-21 12:00:00,26.29,26.34,26.27,26.34,107500.0,17.5243,17.5577,17.511,17.5577,107500.0
2011-03-21 12:30:00,26.34,26.34,26.24,26.26,116200.0,17.5577,17.5577,17.491,17.5043,116200.0
2011-03-21 13:00:00,26.26,26.29,26.22,26.24,93700.0,17.5043,17.5243,17.4777,17.491,93700.0
2011-03-21 13:30:00,26.23,26.25,26.21,26.25,122800.0,17.4843,17.4977,17.471,17.4977,122800.0
2011-03-21 14:00:00,26.25,26.27,26.23,26.25,57900.0,17.4977,17.511,17.4843,17.4977,57900.0
2011-03-21 14:30:00,26.25,26.28,26.19,26.2,117700.0,17.4977,17.5177,17.4577,17.4643,117700.0
2011-03-21 15:00:00,26.21,26.22,26.15,26.16,102500.0,17.471,17.4777,17.431,17.4377,102500.0
2011-03-21 15:30:00,26.17,26.26,26.17,26.24,234900.0,17.4443,17.5043,17.4443,17.491,234900.0
2011-03-22 09:30:00,26.25,26.52,26.2,26.47,213100.0,17.4977,17.6776,17.4643,17.6443,213100.0
2011-03-22 10:00:00,26.48,26.54,26.37,26.44,148300.0,17.651,17.691,17.5777,17.6243,148300.0
2011-03-22 10:30:00,26.44,26.46,26.29,26.29,162800.0,17.6243,17.6376,17.5243,17.5243,162800.0
2011-03-22 11:00:00,26.29,26.37,26.27,26.28,110600.0,17.5243,17.5777,17.511,17.5177,110600.0
2011-03-22 11:30:00,26.27,26.32,26.24,26.31,104700.0,17.511,17.5443,17.491,17.5377,104700.0
2011-03-22 12:00:00,26.31,26.32,26.22,26.22,91000.0,17.5377,17.5443,17.4777,17.4777,91000.0
2011-03-22 12:30:00,26.23,26.23,26.16,26.22,108700.0,17.4843,17.4843,17.4377,17.4777,108700.0
2011-03-22 13:00:00,26.22,26.22,26.14,26.15,58900.0,17.4777,17.4777,17.4243,17.431,58900.0
2011-03-22 13:30:00,26.15,26.19,26.1,26.16,115400.0,17.431,17.4577,17.3977,17.4377,115400.0
2011-03-22 14:00:00,26.16,26.19,26.09,26.09,67900.0,17.4377,17.4577,17.391,17.391,67900.0
2011-03-22 14:30:00,26.1,26.1,26.06,26.07,103300.0,17.3977,17.3977,17.371,17.3777,103300.0
2011-03-22 15:00:00,26.08,26.09,26.02,26.04,233700.0,17.3843,17.391,17.3444,17.3577,233700.0
2011-03-22 15:30:00,26.04,26.09,25.99,25.99,480100.0,17.3577,17.391,17.3244,17.3244,480100.0
2011-03-23 09:30:00,25.89,25.92,25.72,25.8,129700.0,17.2577,17.2777,17.1444,17.1977,129700.0
2011-03-23 10:00:00,25.8,25.83,25.72,25.76,126100.0,17.1977,17.2177,17.1444,17.171,126100.0
2011-03-23 10:30:00,25.76,25.81,25.65,25.67,139000.0,17.171,17.2044,17.0977,17.1111,139000.0
2011-03-23 11:00:00,25.68,25.74,25.65,25.67,66200.0,17.1177,17.1577,17.0977,17.1111,66200.0
2011-03-23 11:30:00,25.68,25.72,25.63,25.64,119700.0,17.1177,17.1444,17.0844,17.0911,119700.0
2011-03-23 12:00:00,25.65,25.77,25.63,25.76,90600.0,17.0977,17.1777,17.0844,17.171,90600.0
2011-03-23 12:30:00,25.77,25.79,25.71,25.72,77400.0,17.1777,17.191,17.1377,17.1444,77400.0
2011-03-23 13:00:00,25.71,25.71,25.65,25.71,98200.0,17.1377,17.1377,17.0977,17.1377,98200.0
2011-03-23 13:30:00,25.7,25.86,25.7,25.85,83400.0,17.1311,17.2377,17.1311,17.231,83400.0
2011-03-23 14:00:00,25.84,25.87,25.8,25.87,50700.0,17.2244,17.2444,17.1977,17.2444,50700.0
2011-03-23 14:30:00,25.87,25.98,25.86,25.96,103300.0,17.2444,17.3177,17.2377,17.3044,103300.0
2011-03-23 15:00:00,25.96,26.0,25.94,25.95,98100.0,17.3044,17.331,17.291,17.2977,98100.0
2011-03-23 15:30:00,25.95,25.96,25.88,25.88,186700.0,17.2977,17.3044,17.251,17.251,186700.0
2011-03-24 09:30:00,26.02,26.05,25.8,25.8,252900.0,17.3444,17.3644,17.1977,17.1977,252900.0
2011-03-24 10:00:00,25.8,25.9,25.72,25.79,148400.0,17.1977,17.2644,17.1444,17.191,148400.0
2011-03-24 10:30:00,25.79,25.93,25.78,25.9,82200.0,17.191,17.2844,17.1844,17.2644,82200.0
2011-03-24 11:00:00,25.9,26.02,25.86,25.97,102600.0,17.2644,17.3444,17.2377,17.311,102600.0
2011-03-24 11:30:00,25.97,25.98,25.91,25.94,56800.0,17.311,17.3177,17.271,17.291,56800.0
2011-03-24 12:00:00,25.94,26.01,25.93,26.0,84300.0,17.291,17.3377,17.2844,17.331,84300.0
2011-03-24 12:30:00,25.99,25.99,25.89,25.91,50700.0,17.3244,17.3244,17.2577,17.271,50700.0
2011-03-24 13:00:00,25.91,25.97,25.9,25.96,64600.0,17.271,17.311,17.2644,17.3044,64600.0
2011-03-24 13:30:00,25.96,25.98,25.86,25.89,82200.0,17.3044,17.3177,17.2377,17.2577,82200.0
2011-03-24 14:00:00,25.89,25.93,25.88,25.91,43700.0,17.2577,17.2844,17.251,17.271,43700.0
2011-03-24 14:30:00,25.9,25.94,25.87,25.9,61900.0,17.2644,17.291,17.2444,17.2644,61900.0
2011-03-24 15:00:00,25.9,25.98,25.9,25.96,150300.0,17.2644,17.3177,17.2644,17.3044,150300.0
2011-03-24 15:30:00,25.96,25.97,25.9,25.93,268200.0,17.3044,17.311,17.2644,17.2844,268200.0
2011-03-25 09:30:00,25.93,26.02,25.85,25.93,116000.0,17.2844,17.3444,17.231,17.2844,116000.0
2011-03-25 10:00:00,25.93,26.04,25.9,26.04,62700.0,17.2844,17.3577,17.2644,17.3577,62700.0
2011-03-25 10:30:00,26.04,26.17,26.03,26.16,85100.0,17.3577,17.4443,17.351,17.4377,85100.0
2011-03-25 11:00:00,26.16,26.2,26.13,26.15,92000.0,17.4377,17.4643,17.4177,17.431,92000.0
2011-03-25 11:30:00,26.15,26.19,26.14,26.17,72800.0,17.431,17.4577,17.4243,17.4443,72800.0
2011-03-25 12:00:00,26.17,26.29,26.16,26.25,86500.0,17.4443,17.5243,17.4377,17.4977,86500.0
2011-03-25 12:30:00,26.25,26.25,26.2,26.2,63900.0,17.4977,17.4977,17.4643,17.4643,63900.0
2011-03-25 13:00:00,26.2,26.24,26.16,26.24,60900.0,17.4643,17.491,17.4377,17.491,60900.0
2011-03-25 13:30:00,26.24,26.24,26.19,26.2,49300.0,17.491,17.491,17.4577,17.4643,49300.0
2011-03-25 14:00:00,26.2,26.26,26.19,26.21,82500.0,17.4643,17.5043,17.4577,17.471,82500.0
2011-03-25 14:30:00,26.21,26.25,26.18,26.25,75300.0,17.471,17.4977,17.451,17.4977,75300.0
2011-03-25 15:00:00,26.25,26.26,26.2,26.2,61600.0,17.4977,17.5043,17.4643,17.4643,61600.0
2011-03-25 15:30:00,26.2,26.26,26.15,26.16,441200.0,17.4643,17.5043,17.431,17.4377,441200.0
2011-03-28 09:30:00,26.25,26.32,26.14,26.25,157200.0,17.4977,17.5443,17.4243,17.4977,157200.0
2011-03-28 10:00:00,26.26,26.3,26.19,26.3,57200.0,17.5043,17.531,17.4577,17.531,57200.0
2011-03-28 10:30:00,26.31,26.32,26.24,26.26,64000.0,17.5377,17.5443,17.491,17.5043,64000.0
2011-03-28 11:00:00,26.27,26.29,26.24,26.28,70200.0,17.511,17.5243,17.491,17.5177,70200.0
2011-03-28 11:30:00,26.28,26.35,26.28,26.32,147700.0,17.5177,17.5643,17.5177,17.5443,147700.0
2011-03-28 12:00:00,26.32,26.33,26.28,26.29,31600.0,17.5443,17.551,17.5177,17.5243,31600.0
2011-03-28 12:30:00,26.29,26.37,26.29,26.36,52700.0,17.5243,17.5777,17.5243,17.571,52700.0
2011-03-28 13:00:00,26.36,26.38,26.36,26.37,38000.0,17.571,17.5843,17.571,17.5777,38000.0
2011-03-28 13:30:00,26.37,26.41,26.37,26.39,91800.0,17.5777,17.6043,17.5777,17.591,91800.0
2011-03-28 14:00:00,26.39,26.39,26.31,26.31,37500.0,17.591,17.591,17.5377,17.5377,37500.0
2011-03-28 14:30:00,26.32,26.37,26.29,26.3,62200.0,17.5443,17.5777,17.5243,17.531,62200.0
2011-03-28 15:00:00,26.3,26.33,26.29,26.31,59500.0,17.531,17.551,17.5243,17.5377,59500.0
2011-03-28 15:30:00,26.31,26.34,26.2,26.21,207300.0,17.5377,17.5577,17.4643,17.471,207300.0
2011-03-29 09:30:00,26.16,26.25,26.04,26.04,175300.0,17.4377,17.4977,17.3577,17.3577,175300.0
2011-03-29 10:00:00,26.03,26.18,25.99,26.06,149700.0,17.351,17.451,17.3244,17.371,149700.0
2011-03-29 10:30:00,26.05,26.1,26.04,26.09,89900.0,17.3644,17.3977,17.3577,17.391,89900.0
2011-03-29 11:00:00,26.09,26.12,26.07,26.1,101500.0,17.391,17.411,17.3777,17.3977,101500.0
2011-03-29 11:30:00,26.09,26.17,26.09,26.11,59400.0,17.391,17.4443,17.391,17.4043,59400.0
2011-03-29 12:00:00,26.11,26.11,26.0,26.0,85500.0,17.4043,17.4043,17.331,17.331,85500.0
2011-03-29 12:30:00,26.0,26.06,25.99,26.05,55200.0,17.331,17.371,17.3244,17.3644,55200.0
2011-03-29 13:00:00,26.05,26.1,26.04,26.1,53300.0,17.3644,17.3977,17.3577,17.3977,53300.0
2011-03-29 13:30:00,26.1,26.12,26.09,26.12,27200.0,17.3977,17.411,17.391,17.411,27200.0
2011-03-29 14:00:00,26.11,26.17,26.11,26.14,51500.0,17.4043,17.4443,17.4043,17.4243,51500.0
2011-03-29 14:30:00,26.13,26.23,26.13,26.21,69900.0,17.4177,17.4843,17.4177,17.471,69900.0
2011-03-29 15:00:00,26.21,26.23,26.17,26.22,92600.0,17.471,17.4843,17.4443,17.4777,92600.0
2011-03-29 15:30:00,26.23,26.32,26.18,26.27,379600.0,17.4843,17.5443,17.451,17.511,379600.0
2011-03-30 09:30:00,26.41,26.49,26.38,26.47,61500.0,17.6043,17.6576,17.5843,17.6443,61500.0
2011-03-30 10:00:00,26.49,26.5,26.42,26.44,72400.0,17.6576,17.6643,17.611,17.6243,72400.0
2011-03-30 10:30:00,26.44,26.61,26.43,26.6,98500.0,17.6243,17.7376,17.6177,17.731,98500.0
2011-03-30 11:00:00,26.61,26.61,26.51,26.53,124700.0,17.7376,17.7376,17.671,17.6843,124700.0
2011-03-30 11:30:00,26.53,26.54,26.48,26.51,76700.0,17.6843,17.691,17.651,17.671,76700.0
2011-03-30 12:00:00,26.5,26.57,26.48,26.54,71500.0,17.6643,17.711,17.651,17.691,71500.0
2011-03-30 12:30:00,26.55,26.58,26.53,26.53,89700.0,17.6976,17.7176,17.6843,17.6843,89700.0
2011-03-30 13:00:00,26.53,26.61,26.53,26.59,96700.0,17.6843,17.7376,17.6843,17.7243,96700.0
2011-03-30 13:30:00,26.58,26.62,26.57,26.58,65700.0,17.7176,17.7443,17.711,17.7176,65700.0
2011-03-30 14:00:00,26.57,26.6,26.55,26.6,93200.0,17.711,17.731,17.6976,17.731,93200.0
2011-03-30 14:30:00,26.6,26.63,26.57,26.6,92000.0,17.731,17.751,17.711,17.731,92000.0
2011-03-30 15:00:00,26.61,26.65,26.59,26.59,141500.0,17.7376,17.7643,17.7243,17.7243,141500.0
2011-03-30 15:30:00,26.59,26.65,26.58,26.61,273100.0,17.7243,17.7643,17.7176,17.7376,273100.0
2011-03-31 09:30:00,26.35,26.53,26.27,26.3,193600.0,17.5643,17.6843,17.511,17.531,193600.0
2011-03-31 10:00:00,26.3,26.43,26.29,26.4,169400.0,17.531,17.6177,17.5243,17.5977,169400.0
2011-03-31 10:30:00,26.41,26.47,26.41,26.47,111600.0,17.6043,17.6443,17.6043,17.6443,111600.0
2011-03-31 11:00:00,26.47,26.48,26.42,26.42,82800.0,17.6443,17.651,17.611,17.611,82800.0
2011-03-31 11:30:00,26.42,26.43,26.35,26.4,55300.0,17.611,17.6177,17.5643,17.5977,55300.0
2011-03-31 12:00:00,26.39,26.4,26.36,26.38,129400.0,17.591,17.5977,17.571,17.5843,129400.0
2011-03-31 12:30:00,26.38,26.39,26.35,26.39,96700.0,17.5843,17.591,17.5643,17.591,96700.0
2011-03-31 13:00:00,26.39,26.39,26.37,26.37,93900.0,17.591,17.591,17.5777,17.5777,93900.0
2011-03-31 13:30:00,26.38,26.39,26.37,26.38,65000.0,17.5843,17.591,17.5777,17.5843,65000.0
2011-03-31 14:00:00,26.38,26.38,26.33,26.34,125300.0,17.5843,17.5843,17.551,17.5577,125300.0
2011-03-31 14:30:00,26.33,26.34,26.32,26.32,90500.0,17.551,17.5577,17.5443,17.5443,90500.0
2011-03-31 15:00:00,26.32,26.34,26.3,26.32,135900.0,17.5443,17.5577,17.531,17.5443,135900.0
2011-03-31 15:30:00,26.33,26.33,26.22,26.27,687400.0,17.551,17.551,17.4777,17.511,687400.0
2011-04-01 09:30:00,26.51,26.73,26.47,26.62,141300.0,17.671,17.8176,17.6443,17.7443,141300.0
2011-04-01 10:00:00,26.62,26.87,26.61,26.77,164600.0,17.7443,17.9109,17.7376,17.8443,164600.0
2011-04-01 10:30:00,26.77,26.81,26.7,26.74,201500.0,17.8443,17.871,17.7976,17.8243,201500.0
2011-04-01 11:00:00,26.74,26.76,26.47,26.51,346200.0,17.8243,17.8376,17.6443,17.671,346200.0
2011-04-01 11:30:00,26.51,26.52,26.47,26.49,122400.0,17.671,17.6776,17.6443,17.6576,122400.0
2011-04-01 12:00:00,26.49,26.55,26.48,26.53,75200.0,17.6576,17.6976,17.651,17.6843,75200.0
2011-04-01 12:30:00,26.53,26.59,26.5,26.53,64500.0,17.6843,17.7243,17.6643,17.6843,64500.0
2011-04-01 13:00:00,26.53,26.53,26.48,26.48,61600.0,17.6843,17.6843,17.651,17.651,61600.0
2011-04-01 13:30:00,26.48,26.49,26.39,26.42,164200.0,17.651,17.6576,17.591,17.611,164200.0
2011-04-01 14:00:00,26.42,26.44,26.41,26.42,103200.0,17.611,17.6243,17.6043,17.611,103200.0
2011-04-01 14:30:00,26.43,26.45,26.4,26.44,193200.0,17.6177,17.631,17.5977,17.6243,193200.0
2011-04-01 15:00:00,26.44,26.51,26.41,26.5,221700.0,17.6243,17.671,17.6043,17.6643,221700.0
2011-04-01 15:30:00,26.51,26.59,26.5,26.57,269800.0,17.671,17.7243,17.6643,17.711,269800.0
2011-04-04 09:30:00,26.61,26.79,26.61,26.77,118800.0,17.7376,17.8576,17.7376,17.8443,118800.0
2011-04-04 10:00:00,26.77,26.85,26.69,26.76,79700.0,17.8443,17.8976,17.791,17.8376,79700.0
2011-04-04 10:30:00,26.77,26.82,26.73,26.75,62100.0,17.8443,17.8776,17.8176,17.831,62100.0
2011-04-04 11:00:00,26.75,26.78,26.72,26.78,75200.0,17.831,17.851,17.811,17.851,75200.0
2011-04-04 11:30:00,26.77,26.79,26.69,26.71,113800.0,17.8443,17.8576,17.791,17.8043,113800.0
2011-04-04 12:00:00,26.71,26.72,26.66,26.66,92700.0,17.8043,17.811,17.771,17.771,92700.0
2011-04-04 12:30:00,26.66,26.66,26.62,26.64,162400.0,17.771,17.771,17.7443,17.7576,162400.0
2011-04-04 13:00:00,26.64,26.67,26.63,26.65,58800.0,17.7576,17.7776,17.751,17.7643,58800.0
2011-04-04 13:30:00,26.65,26.66,26.56,26.59,99400.0,17.7643,17.771,17.7043,17.7243,99400.0
2011-04-04 14:00:00,26.58,26.61,26.57,26.59,79900.0,17.7176,17.7376,17.711,17.7243,79900.0
2011-04-04 14:30:00,26.59,26.6,26.58,26.6,62900.0,17.7243,17.731,17.7176,17.731,62900.0
2011-04-04 15:00:00,26.6,26.6,26.54,26.58,193000.0,17.731,17.731,17.691,17.7176,193000.0
2011-04-04 15:30:00,26.58,26.58,26.51,26.53,414200.0,17.7176,17.7176,17.671,17.6843,414200.0
2011-04-05 09:30:00,26.46,26.54,26.4,26.48,122300.0,17.6376,17.691,17.5977,17.651,122300.0
2011-04-05 10:00:00,26.48,26.49,26.4,26.45,120900.0,17.651,17.6576,17.5977,17.631,120900.0
2011-04-05 10:30:00,26.46,26.5,26.43,26.45,71100.0,17.6376,17.6643,17.6177,17.631,71100.0
2011-04-05 11:00:00,26.46,26.46,26.38,26.38,58300.0,17.6376,17.6376,17.5843,17.5843,58300.0
2011-04-05 11:30:00,26.39,26.5,26.38,26.46,86500.0,17.591,17.6643,17.5843,17.6376,86500.0
2011-04-05 12:00:00,26.47,26.49,26.45,26.48,38800.0,17.6443,17.6576,17.631,17.651,38800.0
2011-04-05 12:30:00,26.48,26.52,26.46,26.49,199100.0,17.651,17.6776,17.6376,17.6576,199100.0
2011-04-05 13:00:00,26.5,26.53,26.46,26.48,71500.0,17.6643,17.6843,17.6376,17.651,71500.0
2011-04-05 13:30:00,26.48,26.49,26.46,26.46,45000.0,17.651,17.6576,17.6376,17.6376,45000.0
2011-04-05 14:00:00,26.47,26.5,26.42,26.49,74100.0,17.6443,17.6643,17.611,17.6576,74100.0
2011-04-05 14:30:00,26.48,26.49,26.39,26.41,123100.0,17.651,17.6576,17.591,17.6043,123100.0
2011-04-05 15:00:00,26.41,26.45,26.39,26.42,181700.0,17.6043,17.631,17.591,17.611,181700.0
2011-04-05 15:30:00,26.42,26.45,26.39,26.41,229200.0,17.611,17.631,17.591,17.6043,229200.0
2011-04-06 09:30:00,26.54,26.7,26.52,26.63,152000.0,17.691,17.7976,17.6776,17.751,152000.0
2011-04-06 10:00:00,26.64,26.68,26.61,26.64,91200.0,17.7576,17.7843,17.7376,17.7576,91200.0
2011-04-06 10:30:00,26.64,26.75,26.63,26.72,175500.0,17.7576,17.831,17.751,17.811,175500.0
2011-04-06 11:00:00,26.71,26.78,26.68,26.7,204200.0,17.8043,17.851,17.7843,17.7976,204200.0
2011-04-06 11:30:00,26.71,26.72,26.65,26.65,162300.0,17.8043,17.811,17.7643,17.7643,162300.0
2011-04-06 12:00:00,26.65,26.67,26.58,26.58,101100.0,17.7643,17.7776,17.7176,17.7176,101100.0
2011-04-06 12:30:00,26.59,26.61,26.56,26.59,86300.0,17.7243,17.7376,17.7043,17.7243,86300.0
2011-04-06 13:00:00,26.59,26.63,26.58,26.62,73400.0,17.7243,17.751,17.7176,17.7443,73400.0
2011-04-06 13:30:00,26.63,26.65,26.62,26.62,61300.0,17.751,17.7643,17.7443,17.7443,61300.0
2011-04-06 14:00:00,26.63,26.63,26.58,26.6,73800.0,17.751,17.751,17.7176,17.731,73800.0
2011-04-06 14:30:00,26.59,26.64,26.59,26.63,132000.0,17.7243,17.7576,17.7243,17.751,132000.0
2011-04-06 15:00:00,26.64,26.69,26.64,26.69,171000.0,17.7576,17.791,17.7576,17.791,171000.0
2011-04-06 15:30:00,26.69,26.7,26.67,26.69,312100.0,17.791,17.7976,17.7776,17.791,312100.0
2011-04-07 09:30:00,26.62,26.77,26.59,26.77,93200.0,17.7443,17.8443,17.7243,17.8443,93200.0
2011-04-07 10:00:00,26.77,27.16,26.74,26.74,391600.0,17.8443,18.1043,17.8243,17.8243,391600.0
2011-04-07 10:30:00,26.75,26.79,26.5,26.65,173200.0,17.831,17.8576,17.6643,17.7643,173200.0
2011-04-07 11:00:00,26.66,26.69,26.59,26.68,88000.0,17.771,17.791,17.7243,17.7843,88000.0
2011-04-07 11:30:00,26.67,26.69,26.5,26.69,119800.0,17.7776,17.791,17.6643,17.791,119800.0
2011-04-07 12:00:00,26.69,26.77,26.68,26.77,63200.0,17.791,17.8443,17.7843,17.8443,63200.0
2011-04-07 12:30:00,26.76,26.81,26.76,26.78,61800.0,17.8376,17.871,17.8376,17.851,61800.0
2011-04-07 13:00:00,26.77,26.78,26.69,26.71,68600.0,17.8443,17.851,17.791,17.8043,68600.0
2011-04-07 13:30:00,26.71,26.73,26.67,26.68,92500.0,17.8043,17.8176,17.7776,17.7843,92500.0
2011-04-07 14:00:00,26.68,26.7,26.63,26.63,132400.0,17.7843,17.7976,17.751,17.751,132400.0
2011-04-07 14:30:00,26.64,26.68,26.64,26.67,85600.0,17.7576,17.7843,17.7576,17.7776,85600.0
2011-04-07 15:00:00,26.67,26.69,26.61,26.63,119400.0,17.7776,17.791,17.7376,17.751,119400.0
2011-04-07 15:30:00,26.64,26.7,26.61,26.68,314600.0,17.7576,17.7976,17.7376,17.7843,314600.0
2011-04-08 09:30:00,26.74,26.89,26.7,26.71,67400.0,17.8243,17.9243,17.7976,17.8043,67400.0
2011-04-08 10:00:00,26.71,26.73,26.53,26.58,102100.0,17.8043,17.8176,17.6843,17.7176,102100.0
2011-04-08 10:30:00,26.57,26.64,26.45,26.45,64000.0,17.711,17.7576,17.631,17.631,64000.0
2011-04-08 11:00:00,26.44,26.5,26.41,26.42,69400.0,17.6243,17.6643,17.6043,17.611,69400.0
2011-04-08 11:30:00,26.41,26.55,26.4,26.52,51300.0,17.6043,17.6976,17.5977,17.6776,51300.0
2011-04-08 12:00:00,26.53,26.55,26.49,26.5,39700.0,17.6843,17.6976,17.6576,17.6643,39700.0
2011-04-08 12:30:00,26.51,26.53,26.4,26.41,49900.0,17.671,17.6843,17.5977,17.6043,49900.0
2011-04-08 13:00:00,26.41,26.43,26.39,26.43,34200.0,17.6043,17.6177,17.591,17.6177,34200.0
2011-04-08 13:30:00,26.43,26.44,26.36,26.37,49700.0,17.6177,17.6243,17.571,17.5777,49700.0
2011-04-08 14:00:00,26.37,26.4,26.3,26.31,49200.0,17.5777,17.5977,17.531,17.5377,49200.0
2011-04-08 14:30:00,26.32,26.33,26.17,26.19,121200.0,17.5443,17.551,17.4443,17.4577,121200.0
2011-04-08 15:00:00,26.19,26.28,26.18,26.28,165600.0,17.4577,17.5177,17.451,17.5177,165600.0
2011-04-08 15:30:00,26.28,26.36,26.27,26.31,215000.0,17.5177,17.571,17.511,17.5377,215000.0
2011-04-11 09:30:00,26.29,26.53,26.26,26.49,83400.0,17.5243,17.6843,17.5043,17.6576,83400.0
2011-04-11 10:00:00,26.5,26.53,26.39,26.44,51500.0,17.6643,17.6843,17.591,17.6243,51500.0
2011-04-11 10:30:00,26.44,26.49,26.41,26.49,33900.0,17.6243,17.6576,17.6043,17.6576,33900.0
2011-04-11 11:00:00,26.48,26.49,26.4,26.42,36300.0,17.651,17.6576,17.5977,17.611,36300.0
2011-04-11 11:30:00,26.43,26.5,26.42,26.44,31700.0,17.6177,17.6643,17.611,17.6243,31700.0
2011-04-11 12:00:00,26.44,26.48,26.42,26.45,29800.0,17.6243,17.651,17.611,17.631,29800.0
2011-04-11 12:30:00,26.45,26.46,26.35,26.35,28700.0,17.631,17.6376,17.5643,17.5643,28700.0
2011-04-11 13:00:00,26.35,26.4,26.33,26.38,42000.0,17.5643,17.5977,17.551,17.5843,42000.0
2011-04-11 13:30:00,26.38,26.4,26.35,26.39,37900.0,17.5843,17.5977,17.5643,17.591,37900.0
2011-04-11 14:00:00,26.38,26.4,26.36,26.37,47400.0,17.5843,17.5977,17.571,17.5777,47400.0
2011-04-11 14:30:00,26.38,26.39,26.32,26.34,57600.0,17.5843,17.591,17.5443,17.5577,57600.0
2011-04-11 15:00:00,26.35,26.35,26.27,26.33,126600.0,17.5643,17.5643,17.511,17.551,126600.0
2011-04-11 15:30:00,26.34,26.39,26.32,26.38,165900.0,17.5577,17.591,17.5443,17.5843,165900.0
2011-04-12 09:30:00,26.19,26.38,26.18,26.26,103100.0,17.4577,17.5843,17.451,17.5043,103100.0
2011-04-12 10:00:00,26.26,26.3,26.2,26.25,95000.0,17.5043,17.531,17.4643,17.4977,95000.0
2011-04-12 10:30:00,26.25,26.26,26.14,26.17,110000.0,17.4977,17.5043,17.4243,17.4443,110000.0
2011-04-12 11:00:00,26.16,26.22,26.16,26.21,92600.0,17.4377,17.4777,17.4377,17.471,92600.0
2011-04-12 11:30:00,26.2,26.24,26.15,26.23,35500.0,17.4643,17.491,17.431,17.4843,35500.0
2011-04-12 12:00:00,26.23,26.25,26.22,26.24,24300.0,17.4843,17.4977,17.4777,17.491,24300.0
2011-04-12 12:30:00,26.25,26.31,26.24,26.25,32000.0,17.4977,17.5377,17.491,17.4977,32000.0
2011-04-12 13:00:00,26.25,26.29,26.21,26.29,39900.0,17.4977,17.5243,17.471,17.5243,39900.0
2011-04-12 13:30:00,26.29,26.38,26.23,26.35,77900.0,17.5243,17.5843,17.4843,17.5643,77900.0
2011-04-12 14:00:00,26.34,26.43,26.32,26.41,75200.0,17.5577,17.6177,17.5443,17.6043,75200.0
2011-04-12 14:30:00,26.41,26.42,26.32,26.33,96200.0,17.6043,17.611,17.5443,17.551,96200.0
2011-04-12 15:00:00,26.33,26.35,26.24,26.26,65400.0,17.551,17.5643,17.491,17.5043,65400.0
2011-04-12 15:30:00,26.25,26.33,26.24,26.29,203500.0,17.4977,17.551,17.491,17.5243,203500.0
2011-04-13 09:30:00,26.4,26.44,26.24,26.26,129100.0,17.5977,17.6243,17.491,17.5043,129100.0
2011-04-13 10:00:00,26.26,26.27,26.15,26.24,103100.0,17.5043,17.511,17.431,17.491,103100.0
2011-04-13 10:30:00,26.24,26.25,26.15,26.16,85600.0,17.491,17.4977,17.431,17.4377,85600.0
2011-04-13 11:00:00,26.16,26.2,26.11,26.12,78200.0,17.4377,17.4643,17.4043,17.411,78200.0
2011-04-13 11:30:00,26.11,26.18,26.1,26.17,83000.0,17.4043,17.451,17.3977,17.4443,83000.0
2011-04-13 12:00:00,26.17,26.25,26.17,26.21,72100.0,17.4443,17.4977,17.4443,17.471,72100.0
2011-04-13 12:30:00,26.2,26.2,26.11,26.16,78000.0,17.4643,17.4643,17.4043,17.4377,78000.0
2011-04-13 13:00:00,26.16,26.21,26.15,26.16,44800.0,17.4377,17.471,17.431,17.4377,44800.0
2011-04-13 13:30:00,26.17,26.18,26.06,26.07,255600.0,17.4443,17.451,17.371,17.3777,255600.0
2011-04-13 14:00:00,26.07,26.11,26.0,26.07,134400.0,17.3777,17.4043,17.331,17.3777,134400.0
2011-04-13 14:30:00,26.07,26.13,26.03,26.06,147100.0,17.3777,17.4177,17.351,17.371,147100.0
2011-04-13 15:00:00,26.06,26.14,26.06,26.07,238900.0,17.371,17.4243,17.371,17.3777,238900.0
2011-04-13 15:30:00,26.07,26.08,25.98,25.99,284900.0,17.3777,17.3843,17.3177,17.3244,284900.0
2011-04-14 09:30:00,25.75,25.88,25.53,25.65,238000.0,17.1644,17.251,17.0177,17.0977,238000.0
2011-04-14 10:00:00,25.65,25.78,25.62,25.74,236200.0,17.0977,17.1844,17.0777,17.1577,236200.0
2011-04-14 10:30:00,25.74,25.78,25.72,25.73,116700.0,17.1577,17.1844,17.1444,17.151,116700.0
2011-04-14 11:00:00,25.74,25.8,25.65,25.71,108500.0,17.1577,17.1977,17.0977,17.1377,108500.0
2011-04-14 11:30:00,25.71,25.74,25.67,25.73,72600.0,17.1377,17.1577,17.1111,17.151,72600.0
2011-04-14 12:00:00,25.73,25.76,25.69,25.71,72400.0,17.151,17.171,17.1244,17.1377,72400.0
2011-04-14 12:30:00,25.71,25.76,25.7,25.75,40500.0,17.1377,17.171,17.1311,17.1644,40500.0
2011-04-14 13:00:00,25.75,25.77,25.65,25.71,56200.0,17.1644,17.1777,17.0977,17.1377,56200.0
2011-04-14 13:30:00,25.71,25.73,25.68,25.68,42400.0,17.1377,17.151,17.1177,17.1177,42400.0
2011-04-14 14:00:00,25.68,25.78,25.67,25.76,76600.0,17.1177,17.1844,17.1111,17.171,76600.0
2011-04-14 14:30:00,25.76,25.83,25.75,25.79,100600.0,17.171,17.2177,17.1644,17.191,100600.0
2011-04-14 15:00:00,25.79,25.89,25.79,25.89,151100.0,17.191,17.2577,17.191,17.2577,151100.0
2011-04-14 15:30:00,25.88,25.89,25.8,25.81,227300.0,17.251,17.2577,17.1977,17.2044,227300.0
2011-04-15 09:30:00,25.73,25.81,25.37,25.43,601900.0,17.151,17.2044,16.9111,16.9511,601900.0
2011-04-15 10:00:00,25.44,25.5,25.29,25.3,276500.0,16.9577,16.9977,16.8578,16.8644,276500.0
2011-04-15 10:30:00,25.3,25.43,25.29,25.38,221500.0,16.8644,16.9511,16.8578,16.9177,221500.0
2011-04-15 11:00:00,25.38,25.42,25.33,25.41,200200.0,16.9177,16.9444,16.8844,16.9377,200200.0
2011-04-15 11:30:00,25.42,25.61,25.42,25.59,163200.0,16.9444,17.0711,16.9444,17.0577,163200.0
2011-04-15 12:00:00,25.59,25.65,25.58,25.61,122900.0,17.0577,17.0977,17.0511,17.0711,122900.0
2011-04-15 12:30:00,25.61,25.68,25.61,25.68,74400.0,17.0711,17.1177,17.0711,17.1177,74400.0
2011-04-15 13:00:00,25.68,25.68,25.66,25.68,70200.0,17.1177,17.1177,17.1044,17.1177,70200.0
2011-04-15 13:30:00,25.67,25.68,25.65,25.65,91300.0,17.1111,17.1177,17.0977,17.0977,91300.0
2011-04-15 14:00:00,25.66,25.66,25.62,25.63,72200.0,17.1044,17.1044,17.0777,17.0844,72200.0
2011-04-15 14:30:00,25.63,25.65,25.59,25.6,125200.0,17.0844,17.0977,17.0577,17.0644,125200.0
2011-04-15 15:00:00,25.59,25.61,25.56,25.61,143100.0,17.0577,17.0711,17.0377,17.0711,143100.0
2011-04-15 15:30:00,25.61,25.69,25.57,25.69,606800.0,17.0711,17.1244,17.0444,17.1244,606800.0
2011-04-18 09:30:00,25.37,25.45,25.24,25.3,280300.0,16.9111,16.9644,16.8244,16.8644,280300.0
2011-04-18 10:00:00,25.29,25.39,25.17,25.36,304300.0,16.8578,16.9244,16.7778,16.9044,304300.0
2011-04-18 10:30:00,25.35,25.44,25.24,25.26,153500.0,16.8977,16.9577,16.8244,16.8378,153500.0
2011-04-18 11:00:00,25.26,25.32,25.23,25.32,177500.0,16.8378,16.8778,16.8178,16.8778,177500.0
2011-04-18 11:30:00,25.33,25.45,25.3,25.39,193900.0,16.8844,16.9644,16.8644,16.9244,193900.0
2011-04-18 12:00:00,25.4,25.43,25.32,25.32,74500.0,16.9311,16.9511,16.8778,16.8778,74500.0
2011-04-18 12:30:00,25.33,25.35,25.3,25.34,51100.0,16.8844,16.8977,16.8644,16.8911,51100.0
2011-04-18 13:00:00,25.33,25.34,25.26,25.27,57900.0,16.8844,16.8911,16.8378,16.8444,57900.0
2011-04-18 13:30:00,25.27,25.37,25.25,25.36,49700.0,16.8444,16.9111,16.8311,16.9044,49700.0
2011-04-18 14:00:00,25.37,25.37,25.29,25.31,86100.0,16.9111,16.9111,16.8578,16.8711,86100.0
2011-04-18 14:30:00,25.32,25.39,25.31,25.35,210300.0,16.8778,16.9244,16.8711,16.8977,210300.0
2011-04-18 15:00:00,25.36,25.46,25.31,25.45,133700.0,16.9044,16.9711,16.8711,16.9644,133700.0
2011-04-18 15:30:00,25.44,25.47,25.35,25.36,424500.0,16.9577,16.9777,16.8977,16.9044,424500.0
2011-04-19 09:30:00,25.43,25.53,25.34,25.43,276800.0,16.9511,17.0177,16.8911,16.9511,276800.0
2011-04-19 10:00:00,25.43,25.5,25.38,25.44,175900.0,16.9511,16.9977,16.9177,16.9577,175900.0
2011-04-19 10:30:00,25.45,25.49,25.41,25.45,179400.0,16.9644,16.9911,16.9377,16.9644,179400.0
2011-04-19 11:00:00,25.45,25.46,25.35,25.37,218800.0,16.9644,16.9711,16.8977,16.9111,218800.0
2011-04-19 11:30:00,25.37,25.44,25.35,25.36,70900.0,16.9111,16.9577,16.8977,16.9044,70900.0
2011-04-19 12:00:00,25.36,25.36,25.3,25.3,59900.0,16.9044,16.9044,16.8644,16.8644,59900.0
2011-04-19 12:30:00,25.31,25.33,25.28,25.33,71800.0,16.8711,16.8844,16.8511,16.8844,71800.0
2011-04-19 13:00:00,25.33,25.39,25.3,25.38,79100.0,16.8844,16.9244,16.8644,16.9177,79100.0
2011-04-19 13:30:00,25.38,25.42,25.37,25.4,63700.0,16.9177,16.9444,16.9111,16.9311,63700.0
2011-04-19 14:00:00,25.4,25.43,25.39,25.39,90600.0,16.9311,16.9511,16.9244,16.9244,90600.0
2011-04-19 14:30:00,25.39,25.44,25.39,25.43,60400.0,16.9244,16.9577,16.9244,16.9511,60400.0
2011-04-19 15:00:00,25.43,25.51,25.43,25.49,131600.0,16.9511,17.0044,16.9511,16.9911,131600.0
2011-04-19 15:30:00,25.5,25.52,25.44,25.52,426400.0,16.9977,17.0111,16.9577,17.0111,426400.0
2011-04-20 09:30:00,25.81,25.91,25.65,25.9,128500.0,17.2665,17.3334,17.1594,17.3267,128500.0
2011-04-20 10:00:00,25.91,25.98,25.84,25.86,129200.0,17.3334,17.3802,17.2865,17.2999,129200.0
2011-04-20 10:30:00,25.87,25.98,25.86,25.98,47700.0,17.3066,17.3802,17.2999,17.3802,47700.0
2011-04-20 11:00:00,25.98,25.98,25.88,25.92,139400.0,17.3802,17.3802,17.3133,17.3401,139400.0
2011-04-20 11:30:00,25.92,25.93,25.88,25.9,71500.0,17.3401,17.3467,17.3133,17.3267,71500.0
2011-04-20 12:00:00,25.91,25.91,25.88,25.89,55100.0,17.3334,17.3334,17.3133,17.32,55100.0
2011-04-20 12:30:00,25.89,25.9,25.84,25.85,129200.0,17.32,17.3267,17.2865,17.2932,129200.0
2011-04-20 13:00:00,25.84,25.85,25.78,25.78,88700.0,17.2865,17.2932,17.2464,17.2464,88700.0
2011-04-20 13:30:00,25.78,25.79,25.75,25.75,84600.0,17.2464,17.2531,17.2263,17.2263,84600.0
2011-04-20 14:00:00,25.76,25.76,25.69,25.69,88900.0,17.233,17.233,17.1862,17.1862,88900.0
2011-04-20 14:30:00,25.7,25.73,25.68,25.68,100900.0,17.1929,17.2129,17.1795,17.1795,100900.0
2011-04-20 15:00:00,25.68,25.7,25.64,25.67,142400.0,17.1795,17.1929,17.1527,17.1728,142400.0
2011-04-20 15:30:00,25.67,25.72,25.61,25.65,498800.0,17.1728,17.2063,17.1327,17.1594,498800.0
2011-04-21 09:30:00,25.75,25.78,25.61,25.66,160600.0,17.2263,17.2464,17.1327,17.1661,160600.0
2011-04-21 10:00:00,25.65,25.83,25.62,25.78,127100.0,17.1594,17.2798,17.1394,17.2464,127100.0
2011-04-21 10:30:00,25.78,25.8,25.72,25.77,47500.0,17.2464,17.2598,17.2063,17.2397,47500.0
2011-04-21 11:00:00,25.76,25.81,25.75,25.81,74500.0,17.233,17.2665,17.2263,17.2665,74500.0
2011-04-21 11:30:00,25.81,25.88,25.8,25.88,75700.0,17.2665,17.3133,17.2598,17.3133,75700.0
2011-04-21 12:00:00,25.87,25.92,25.87,25.87,70000.0,17.3066,17.3401,17.3066,17.3066,70000.0
2011-04-21 12:30:00,25.87,25.88,25.84,25.87,60000.0,17.3066,17.3133,17.2865,17.3066,60000.0
2011-04-21 13:00:00,25.87,25.88,25.86,25.86,25200.0,17.3066,17.3133,17.2999,17.2999,25200.0
2011-04-21 13:30:00,25.86,25.86,25.84,25.84,39700.0,17.2999,17.2999,17.2865,17.2865,39700.0
2011-04-21 14:00:00,25.85,25.85,25.84,25.85,34700.0,17.2932,17.2932,17.2865,17.2932,34700.0
2011-04-21 14:30:00,25.85,25.85,25.81,25.81,37700.0,17.2932,17.2932,17.2665,17.2665,37700.0
2011-04-21 15:00:00,25.82,25.83,25.77,25.77,97200.0,17.2732,17.2798,17.2397,17.2397,97200.0
2011-04-21 15:30:00,25.77,25.8,25.76,25.79,259400.0,17.2397,17.2598,17.233,17.2531,259400.0
2011-04-25 09:30:00,25.82,25.84,25.64,25.81,103600.0,17.2732,17.2865,17.1527,17.2665,103600.0
2011-04-25 10:00:00,25.81,25.84,25.67,25.7,78200.0,17.2665,17.2865,17.1728,17.1929,78200.0
2011-04-25 10:30:00,25.7,25.73,25.67,25.67,52300.0,17.1929,17.2129,17.1728,17.1728,52300.0
2011-04-25 11:00:00,25.68,25.7,25.61,25.65,66900.0,17.1795,17.1929,17.1327,17.1594,66900.0
2011-04-25 11:30:00,25.64,25.71,25.64,25.7,93700.0,17.1527,17.1996,17.1527,17.1929,93700.0
2011-04-25 12:00:00,25.7,25.71,25.67,25.67,24300.0,17.1929,17.1996,17.1728,17.1728,24300.0
2011-04-25 12:30:00,25.68,25.68,25.64,25.64,86900.0,17.1795,17.1795,17.1527,17.1527,86900.0
2011-04-25 13:00:00,25.65,25.66,25.62,25.63,40700.0,17.1594,17.1661,17.1394,17.146,40700.0
2011-04-25 13:30:00,25.63,25.66,25.62,25.63,57000.0,17.146,17.1661,17.1394,17.146,57000.0
2011-04-25 14:00:00,25.63,25.65,25.6,25.6,69600.0,17.146,17.1594,17.126,17.126,69600.0
2011-04-25 14:30:00,25.61,25.61,25.59,25.6,76700.0,17.1327,17.1327,17.1193,17.126,76700.0
2011-04-25 15:00:00,25.6,25.6,25.56,25.58,223700.0,17.126,17.126,17.0992,17.1126,223700.0
2011-04-25 15:30:00,25.58,25.6,25.56,25.59,233600.0,17.1126,17.126,17.0992,17.1193,233600.0
2011-04-26 09:30:00,25.76,25.94,25.72,25.92,158700.0,17.233,17.3534,17.2063,17.3401,158700.0
2011-04-26 10:00:00,25.91,25.95,25.86,25.91,154600.0,17.3334,17.3601,17.2999,17.3334,154600.0
2011-04-26 10:30:00,25.92,26.01,25.91,26.0,78700.0,17.3401,17.4003,17.3334,17.3936,78700.0
2011-04-26 11:00:00,26.0,26.0,25.97,25.98,73100.0,17.3936,17.3936,17.3735,17.3802,73100.0
2011-04-26 11:30:00,25.98,26.03,25.98,26.03,55800.0,17.3802,17.4136,17.3802,17.4136,55800.0
2011-04-26 12:00:00,26.03,26.03,25.96,25.96,54900.0,17.4136,17.4136,17.3668,17.3668,54900.0
2011-04-26 12:30:00,25.96,25.99,25.91,25.93,91000.0,17.3668,17.3869,17.3334,17.3467,91000.0
2011-04-26 13:00:00,25.94,25.95,25.93,25.94,45400.0,17.3534,17.3601,17.3467,17.3534,45400.0
2011-04-26 13:30:00,25.94,25.94,25.89,25.91,73000.0,17.3534,17.3534,17.32,17.3334,73000.0
2011-04-26 14:00:00,25.92,25.93,25.9,25.91,50400.0,17.3401,17.3467,17.3267,17.3334,50400.0
2011-04-26 14:30:00,25.9,25.91,25.85,25.89,79500.0,17.3267,17.3334,17.2932,17.32,79500.0
2011-04-26 15:00:00,25.89,25.91,25.86,25.87,106900.0,17.32,17.3334,17.2999,17.3066,106900.0
2011-04-26 15:30:00,25.87,25.89,25.85,25.87,174400.0,17.3066,17.32,17.2932,17.3066,174400.0
2011-04-27 09:30:00,25.91,25.96,25.82,25.92,120800.0,17.3334,17.3668,17.2732,17.3401,120800.0
2011-04-27 10:00:00,25.92,25.92,25.78,25.83,83900.0,17.3401,17.3401,17.2464,17.2798,83900.0
2011-04-27 10:30:00,25.82,25.82,25.68,25.69,64300.0,17.2732,17.2732,17.1795,17.1862,64300.0
2011-04-27 11:00:00,25.7,25.76,25.69,25.72,64300.0,17.1929,17.233,17.1862,17.2063,64300.0
2011-04-27 11:30:00,25.73,25.73,25.65,25.7,75600.0,17.2129,17.2129,17.1594,17.1929,75600.0
2011-04-27 12:00:00,25.7,25.71,25.67,25.67,30600.0,17.1929,17.1996,17.1728,17.1728,30600.0
2011-04-27 12:30:00,25.67,25.83,25.67,25.76,115800.0,17.1728,17.2798,17.1728,17.233,115800.0
2011-04-27 13:00:00,25.76,25.79,25.74,25.79,33700.0,17.233,17.2531,17.2196,17.2531,33700.0
2011-04-27 13:30:00,25.79,25.94,25.78,25.94,78400.0,17.2531,17.3534,17.2464,17.3534,78400.0
2011-04-27 14:00:00,25.93,25.94,25.84,25.87,83700.0,17.3467,17.3534,17.2865,17.3066,83700.0
2011-04-27 14:30:00,25.87,26.0,25.87,26.0,101200.0,17.3066,17.3936,17.3066,17.3936,101200.0
2011-04-27 15:00:00,26.0,26.05,25.99,26.05,126000.0,17.3936,17.427,17.3869,17.427,126000.0
2011-04-27 15:30:00,26.05,26.17,26.04,26.09,277200.0,17.427,17.5073,17.4203,17.4538,277200.0
2011-04-28 09:30:00,26.07,26.44,26.07,26.37,114500.0,17.4404,17.6879,17.4404,17.6411,114500.0
2011-04-28 10:00:00,26.36,26.44,26.36,26.4,136800.0,17.6344,17.6879,17.6344,17.6612,136800.0
2011-04-28 10:30:00,26.39,26.44,26.37,26.39,72200.0,17.6545,17.6879,17.6411,17.6545,72200.0
2011-04-28 11:00:00,26.39,26.42,26.37,26.39,77100.0,17.6545,17.6745,17.6411,17.6545,77100.0
2011-04-28 11:30:00,26.39,26.44,26.38,26.43,104200.0,17.6545,17.6879,17.6478,17.6812,104200.0
2011-04-28 12:00:00,26.43,26.47,26.42,26.44,66000.0,17.6812,17.708,17.6745,17.6879,66000.0
2011-04-28 12:30:00,26.44,26.44,26.38,26.4,90800.0,17.6879,17.6879,17.6478,17.6612,90800.0
2011-04-28 13:00:00,26.39,26.41,26.31,26.36,77400.0,17.6545,17.6679,17.601,17.6344,77400.0
2011-04-28 13:30:00,26.35,26.36,26.3,26.33,89700.0,17.6277,17.6344,17.5943,17.6143,89700.0
2011-04-28 14:00:00,26.33,26.4,26.33,26.38,103000.0,17.6143,17.6612,17.6143,17.6478,103000.0
2011-04-28 14:30:00,26.38,26.45,26.37,26.45,77100.0,17.6478,17.6946,17.6411,17.6946,77100.0
2011-04-28 15:00:00,26.45,26.46,26.39,26.4,155500.0,17.6946,17.7013,17.6545,17.6612,155500.0
2011-04-28 15:30:00,26.4,26.46,26.4,26.42,260700.0,17.6612,17.7013,17.6612,17.6745,260700.0
2011-04-29 09:30:00,26.41,26.42,26.24,26.27,87800.0,17.6679,17.6745,17.5541,17.5742,87800.0
2011-04-29 10:00:00,26.27,26.34,26.25,26.34,53400.0,17.5742,17.621,17.5608,17.621,53400.0
2011-04-29 10:30:00,26.35,26.39,26.33,26.39,38400.0,17.6277,17.6545,17.6143,17.6545,38400.0
2011-04-29 11:00:00,26.39,26.39,26.35,26.38,59100.0,17.6545,17.6545,17.6277,17.6478,59100.0
2011-04-29 11:30:00,26.37,26.42,26.36,26.4,52700.0,17.6411,17.6745,17.6344,17.6612,52700.0
2011-04-29 12:00:00,26.4,26.44,26.38,26.43,34400.0,17.6612,17.6879,17.6478,17.6812,34400.0
2011-04-29 12:30:00,26.44,26.51,26.38,26.51,79900.0,17.6879,17.7348,17.6478,17.7348,79900.0
2011-04-29 13:00:00,26.5,26.52,26.46,26.49,65800.0,17.7281,17.7414,17.7013,17.7214,65800.0
2011-04-29 13:30:00,26.49,26.5,26.47,26.47,33400.0,17.7214,17.7281,17.708,17.708,33400.0
2011-04-29 14:00:00,26.46,26.46,26.42,26.44,38900.0,17.7013,17.7013,17.6745,17.6879,38900.0
2011-04-29 14:30:00,26.44,26.49,26.43,26.47,65500.0,17.6879,17.7214,17.6812,17.708,65500.0
2011-04-29 15:00:00,26.48,26.49,26.45,26.47,70300.0,17.7147,17.7214,17.6946,17.708,70300.0
2011-04-29 15:30:00,26.47,26.5,26.43,26.47,236200.0,17.708,17.7281,17.6812,17.708,236200.0
2011-05-02 09:30:00,26.65,26.71,26.55,26.56,145000.0,17.8284,17.8686,17.7615,17.7682,145000.0
2011-05-02 10:00:00,26.56,26.6,26.5,26.56,85900.0,17.7682,17.795,17.7281,17.7682,85900.0
2011-05-02 10:30:00,26.56,26.57,26.48,26.49,92900.0,17.7682,17.7749,17.7147,17.7214,92900.0
2011-05-02 11:00:00,26.49,26.53,26.45,26.46,67600.0,17.7214,17.7481,17.6946,17.7013,67600.0
2011-05-02 11:30:00,26.45,26.47,26.42,26.44,61500.0,17.6946,17.708,17.6745,17.6879,61500.0
2011-05-02 12:00:00,26.44,26.45,26.29,26.31,87400.0,17.6879,17.6946,17.5876,17.601,87400.0
2011-05-02 12:30:00,26.3,26.38,26.28,26.36,52100.0,17.5943,17.6478,17.5809,17.6344,52100.0
2011-05-02 13:00:00,26.37,26.44,26.37,26.44,41000.0,17.6411,17.6879,17.6411,17.6879,41000.0
2011-05-02 13:30:00,26.44,26.45,26.4,26.44,45900.0,17.6879,17.6946,17.6612,17.6879,45900.0
2011-05-02 14:00:00,26.44,26.44,26.36,26.38,127300.0,17.6879,17.6879,17.6344,17.6478,127300.0
2011-05-02 14:30:00,26.39,26.42,26.34,26.35,61200.0,17.6545,17.6745,17.621,17.6277,61200.0
2011-05-02 15:00:00,26.36,26.45,26.35,26.39,76200.0,17.6344,17.6946,17.6277,17.6545,76200.0
2011-05-02 15:30:00,26.39,26.42,26.38,26.39,181100.0,17.6545,17.6745,17.6478,17.6545,181100.0
2011-05-03 09:30:00,26.29,26.52,26.25,26.46,153600.0,17.5876,17.7414,17.5608,17.7013,153600.0
2011-05-03 10:00:00,26.49,26.5,26.24,26.27,177300.0,17.7214,17.7281,17.5541,17.5742,177300.0
2011-05-03 10:30:00,26.28,26.29,26.18,26.22,115800.0,17.5809,17.5876,17.514,17.5407,115800.0
2011-05-03 11:00:00,26.21,26.38,26.21,26.29,111900.0,17.5341,17.6478,17.5341,17.5876,111900.0
2011-05-03 11:30:00,26.29,26.32,26.24,26.25,111700.0,17.5876,17.6076,17.5541,17.5608,111700.0
2011-05-03 12:00:00,26.25,26.26,26.16,26.17,83500.0,17.5608,17.5675,17.5006,17.5073,83500.0
2011-05-03 12:30:00,26.17,26.2,26.14,26.14,70100.0,17.5073,17.5274,17.4872,17.4872,70100.0
2011-05-03 13:00:00,26.15,26.16,25.99,26.0,113100.0,17.4939,17.5006,17.3869,17.3936,113100.0
2011-05-03 13:30:00,26.0,26.06,25.94,26.0,143800.0,17.3936,17.4337,17.3534,17.3936,143800.0
2011-05-03 14:00:00,26.01,26.04,25.89,26.01,277300.0,17.4003,17.4203,17.32,17.4003,277300.0
2011-05-03 14:30:00,26.02,26.03,25.88,25.94,240100.0,17.407,17.4136,17.3133,17.3534,240100.0
2011-05-03 15:00:00,25.94,26.1,25.93,26.08,171700.0,17.3534,17.4605,17.3467,17.4471,171700.0
2011-05-03 15:30:00,26.08,26.18,26.06,26.13,506900.0,17.4471,17.514,17.4337,17.4805,506900.0
2011-05-04 09:30:00,26.79,26.92,25.99,26.09,299300.0,17.9221,18.009,17.3869,17.4538,299300.0
2011-05-04 10:00:00,26.08,26.08,25.92,26.0,183300.0,17.4471,17.4471,17.3401,17.3936,183300.0
2011-05-04 10:30:00,26.0,26.09,25.96,26.03,142500.0,17.3936,17.4538,17.3668,17.4136,142500.0
2011-05-04 11:00:00,26.04,26.08,25.95,26.07,155800.0,17.4203,17.4471,17.3601,17.4404,155800.0
2011-05-04 11:30:00,26.06,26.12,26.04,26.1,136900.0,17.4337,17.4739,17.4203,17.4605,136900.0
2011-05-04 12:00:00,26.1,26.26,26.09,26.19,193200.0,17.4605,17.5675,17.4538,17.5207,193200.0
2011-05-04 12:30:00,26.2,26.31,26.17,26.26,129700.0,17.5274,17.601,17.5073,17.5675,129700.0
2011-05-04 13:00:00,26.26,26.34,26.25,26.28,88600.0,17.5675,17.621,17.5608,17.5809,88600.0
2011-05-04 13:30:00,26.28,26.33,26.27,26.33,79700.0,17.5809,17.6143,17.5742,17.6143,79700.0
2011-05-04 14:00:00,26.32,26.48,26.31,26.47,189500.0,17.6076,17.7147,17.601,17.708,189500.0
2011-05-04 14:30:00,26.46,26.5,26.36,26.41,160300.0,17.7013,17.7281,17.6344,17.6679,160300.0
2011-05-04 15:00:00,26.4,26.45,26.32,26.4,294400.0,17.6612,17.6946,17.6076,17.6612,294400.0
2011-05-04 15:30:00,26.4,26.59,26.35,26.52,629700.0,17.6612,17.7883,17.6277,17.7414,629700.0
2011-05-05 09:30:00,26.32,26.32,25.86,25.92,274300.0,17.6076,17.6076,17.2999,17.3401,274300.0
2011-05-05 10:00:00,25.91,26.0,25.8,25.92,155100.0,17.3334,17.3936,17.2598,17.3401,155100.0
2011-05-05 10:30:00,25.91,25.98,25.85,25.95,104200.0,17.3334,17.3802,17.2932,17.3601,104200.0
2011-05-05 11:00:00,25.95,26.04,25.89,26.03,141600.0,17.3601,17.4203,17.32,17.4136,141600.0
2011-05-05 11:30:00,26.03,26.27,26.03,26.23,139400.0,17.4136,17.5742,17.4136,17.5474,139400.0
2011-05-05 12:00:00,26.22,26.3,26.16,26.27,212100.0,17.5407,17.5943,17.5006,17.5742,212100.0
2011-05-05 12:30:00,26.27,26.27,26.14,26.18,119200.0,17.5742,17.5742,17.4872,17.514,119200.0
2011-05-05 13:00:00,26.18,26.21,26.16,26.19,125400.0,17.514,17.5341,17.5006,17.5207,125400.0
2011-05-05 13:30:00,26.2,26.2,26.14,26.2,99800.0,17.5274,17.5274,17.4872,17.5274,99800.0
2011-05-05 14:00:00,26.2,26.2,26.12,26.19,120300.0,17.5274,17.5274,17.4739,17.5207,120300.0
2011-05-05 14:30:00,26.19,26.21,26.11,26.11,138200.0,17.5207,17.5341,17.4672,17.4672,138200.0
2011-05-05 15:00:00,26.11,26.15,25.95,25.95,426200.0,17.4672,17.4939,17.3601,17.3601,426200.0
2011-05-05 15:30:00,25.95,26.07,25.95,26.01,567300.0,17.3601,17.4404,17.3601,17.4003,567300.0
2011-05-06 09:30:00,26.3,26.48,26.17,26.26,211700.0,17.5943,17.7147,17.5073,17.5675,211700.0
2011-05-06 10:00:00,26.27,26.28,26.1,26.18,206100.0,17.5742,17.5809,17.4605,17.514,206100.0
2011-05-06 10:30:00,26.17,26.22,26.12,26.16,88500.0,17.5073,17.5407,17.4739,17.5006,88500.0
2011-05-06 11:00:00,26.16,26.37,26.16,26.34,110400.0,17.5006,17.6411,17.5006,17.621,110400.0
2011-05-06 11:30:00,26.34,26.43,26.3,26.34,97700.0,17.621,17.6812,17.5943,17.621,97700.0
2011-05-06 12:00:00,26.33,26.39,26.2,26.22,134200.0,17.6143,17.6545,17.5274,17.5407,134200.0
2011-05-06 12:30:00,26.22,26.29,26.1,26.17,132600.0,17.5407,17.5876,17.4605,17.5073,132600.0
2011-05-06 13:00:00,26.18,26.26,26.14,26.16,212600.0,17.514,17.5675,17.4872,17.5006,212600.0
2011-05-06 13:30:00,26.16,26.23,26.08,26.09,146700.0,17.5006,17.5474,17.4471,17.4538,146700.0
2011-05-06 14:00:00,26.08,26.17,26.01,26.03,154700.0,17.4471,17.5073,17.4003,17.4136,154700.0
2011-05-06 14:30:00,26.04,26.08,25.92,26.05,116800.0,17.4203,17.4471,17.3401,17.427,116800.0
2011-05-06 15:00:00,26.05,26.18,26.04,26.15,205100.0,17.427,17.514,17.4203,17.4939,205100.0
2011-05-06 15:30:00,26.16,26.28,26.15,26.21,387500.0,17.5006,17.5809,17.4939,17.5341,387500.0
2011-05-09 09:30:00,26.2,26.21,26.08,26.11,124700.0,17.5274,17.5341,17.4471,17.4672,124700.0
2011-05-09 10:00:00,26.11,26.19,26.08,26.11,136500.0,17.4672,17.5207,17.4471,17.4672,136500.0
2011-05-09 10:30:00,26.1,26.18,26.07,26.14,135200.0,17.4605,17.514,17.4404,17.4872,135200.0
2011-05-09 11:00:00,26.15,26.19,26.11,26.11,87500.0,17.4939,17.5207,17.4672,17.4672,87500.0
2011-05-09 11:30:00,26.12,26.17,26.08,26.15,76400.0,17.4739,17.5073,17.4471,17.4939,76400.0
2011-05-09 12:00:00,26.15,26.3,26.13,26.24,81100.0,17.4939,17.5943,17.4805,17.5541,81100.0
2011-05-09 12:30:00,26.24,26.27,26.23,26.23,47400.0,17.5541,17.5742,17.5474,17.5474,47400.0
2011-05-09 13:00:00,26.23,26.25,26.2,26.21,35200.0,17.5474,17.5608,17.5274,17.5341,35200.0
2011-05-09 13:30:00,26.21,26.27,26.21,26.23,64300.0,17.5341,17.5742,17.5341,17.5474,64300.0
2011-05-09 14:00:00,26.23,26.24,26.2,26.21,120200.0,17.5474,17.5541,17.5274,17.5341,120200.0
2011-05-09 14:30:00,26.2,26.29,26.2,26.27,166300.0,17.5274,17.5876,17.5274,17.5742,166300.0
2011-05-09 15:00:00,26.27,26.33,26.27,26.32,115800.0,17.5742,17.6143,17.5742,17.6076,115800.0
2011-05-09 15:30:00,26.31,26.41,26.31,26.34,281400.0,17.601,17.6679,17.601,17.621,281400.0
2011-05-10 09:30:00,26.46,26.51,26.36,26.48,86500.0,17.7013,17.7348,17.6344,17.7147,86500.0
2011-05-10 10:00:00,26.48,26.58,26.42,26.55,100100.0,17.7147,17.7816,17.6745,17.7615,100100.0
2011-05-10 10:30:00,26.55,26.65,26.53,26.63,94700.0,17.7615,17.8284,17.7481,17.815,94700.0
2011-05-10 11:00:00,26.63,26.65,26.52,26.53,48200.0,17.815,17.8284,17.7414,17.7481,48200.0
2011-05-10 11:30:00,26.53,26.6,26.52,26.54,43600.0,17.7481,17.795,17.7414,17.7548,43600.0
2011-05-10 12:00:00,26.55,26.55,26.51,26.53,31000.0,17.7615,17.7615,17.7348,17.7481,31000.0
2011-05-10 12:30:00,26.52,26.57,26.5,26.54,50600.0,17.7414,17.7749,17.7281,17.7548,50600.0
2011-05-10 13:00:00,26.54,26.55,26.5,26.53,45500.0,17.7548,17.7615,17.7281,17.7481,45500.0
2011-05-10 13:30:00,26.52,26.54,26.5,26.54,34200.0,17.7414,17.7548,17.7281,17.7548,34200.0
2011-05-10 14:00:00,26.54,26.56,26.47,26.47,75600.0,17.7548,17.7682,17.708,17.708,75600.0
2011-05-10 14:30:00,26.47,26.62,26.45,26.62,106200.0,17.708,17.8083,17.6946,17.8083,106200.0
2011-05-10 15:00:00,26.63,26.66,26.62,26.62,127100.0,17.815,17.8351,17.8083,17.8083,127100.0
2011-05-10 15:30:00,26.62,26.64,26.57,26.62,227600.0,17.8083,17.8217,17.7749,17.8083,227600.0
2011-05-11 09:30:00,26.6,26.71,26.46,26.64,117700.0,17.795,17.8686,17.7013,17.8217,117700.0
2011-05-11 10:00:00,26.63,26.66,26.55,26.61,90100.0,17.815,17.8351,17.7615,17.8017,90100.0
2011-05-11 10:30:00,26.61,26.71,26.52,26.69,149100.0,17.8017,17.8686,17.7414,17.8552,149100.0
2011-05-11 11:00:00,26.69,26.7,26.61,26.67,56400.0,17.8552,17.8619,17.8017,17.8418,56400.0
2011-05-11 11:30:00,26.67,26.73,26.61,26.64,69600.0,17.8418,17.8819,17.8017,17.8217,69600.0
2011-05-11 12:00:00,26.64,26.64,26.35,26.39,137400.0,17.8217,17.8217,17.6277,17.6545,137400.0
2011-05-11 12:30:00,26.39,26.43,26.34,26.39,97100.0,17.6545,17.6812,17.621,17.6545,97100.0
2011-05-11 13:00:00,26.39,26.4,26.32,26.32,79300.0,17.6545,17.6612,17.6076,17.6076,79300.0
2011-05-11 13:30:00,26.33,26.36,26.26,26.34,121000.0,17.6143,17.6344,17.5675,17.621,121000.0
2011-05-11 14:00:00,26.34,26.37,26.29,26.35,110000.0,17.621,17.6411,17.5876,17.6277,110000.0
2011-05-11 14:30:00,26.35,26.42,26.31,26.37,80700.0,17.6277,17.6745,17.601,17.6411,80700.0
2011-05-11 15:00:00,26.37,26.43,26.36,26.42,76400.0,17.6411,17.6812,17.6344,17.6745,76400.0
2011-05-11 15:30:00,26.42,26.48,26.36,26.45,372600.0,17.6745,17.7147,17.6344,17.6946,372600.0
2011-05-12 09:30:00,26.35,26.37,26.21,26.23,152000.0,17.6277,17.6411,17.5341,17.5474,152000.0
2011-05-12 10:00:00,26.23,26.28,26.18,26.21,209200.0,17.5474,17.5809,17.514,17.5341,209200.0
2011-05-12 10:30:00,26.22,26.26,26.2,26.2,146600.0,17.5407,17.5675,17.5274,17.5274,146600.0
2011-05-12 11:00:00,26.21,26.31,26.19,26.3,257700.0,17.5341,17.601,17.5207,17.5943,257700.0
2011-05-12 11:30:00,26.3,26.36,26.29,26.32,211100.0,17.5943,17.6344,17.5876,17.6076,211100.0
2011-05-12 12:00:00,26.32,26.33,26.27,26.3,116300.0,17.6076,17.6143,17.5742,17.5943,116300.0
2011-05-12 12:30:00,26.31,26.35,26.29,26.35,128500.0,17.601,17.6277,17.5876,17.6277,128500.0
2011-05-12 13:00:00,26.35,26.49,26.34,26.47,294000.0,17.6277,17.7214,17.621,17.708,294000.0
2011-05-12 13:30:00,26.48,26.55,26.45,26.5,81500.0,17.7147,17.7615,17.6946,17.7281,81500.0
2011-05-12 14:00:00,26.5,26.55,26.45,26.51,150400.0,17.7281,17.7615,17.6946,17.7348,150400.0
2011-05-12 14:30:00,26.5,26.58,26.48,26.54,68800.0,17.7281,17.7816,17.7147,17.7548,68800.0
2011-05-12 15:00:00,26.53,26.6,26.49,26.58,146600.0,17.7481,17.795,17.7214,17.7816,146600.0
2011-05-12 15:30:00,26.58,26.7,26.56,26.67,375900.0,17.7816,17.8619,17.7682,17.8418,375900.0
2011-05-13 09:30:00,26.63,26.71,26.49,26.51,143600.0,17.815,17.8686,17.7214,17.7348,143600.0
2011-05-13 10:00:00,26.51,26.52,26.32,26.33,137800.0,17.7348,17.7414,17.6076,17.6143,137800.0
2011-05-13 10:30:00,26.33,26.38,26.28,26.29,158500.0,17.6143,17.6478,17.5809,17.5876,158500.0
2011-05-13 11:00:00,26.29,26.3,26.15,26.16,208500.0,17.5876,17.5943,17.4939,17.5006,208500.0
2011-05-13 11:30:00,26.17,26.25,26.15,26.21,117200.0,17.5073,17.5608,17.4939,17.5341,117200.0
2011-05-13 12:00:00,26.21,26.24,26.16,26.21,211100.0,17.5341,17.5541,17.5006,17.5341,211100.0
2011-05-13 12:30:00,26.22,26.25,26.14,26.21,132200.0,17.5407,17.5608,17.4872,17.5341,132200.0
2011-05-13 13:00:00,26.22,26.24,26.16,26.16,63800.0,17.5407,17.5541,17.5006,17.5006,63800.0
2011-05-13 13:30:00,26.17,26.17,26.07,26.09,81600.0,17.5073,17.5073,17.4404,17.4538,81600.0
2011-05-13 14:00:00,26.08,26.28,26.08,26.27,124900.0,17.4471,17.5809,17.4471,17.5742,124900.0
2011-05-13 14:30:00,26.27,26.31,26.24,26.24,64100.0,17.5742,17.601,17.5541,17.5541,64100.0
2011-05-13 15:00:00,26.25,26.29,26.18,26.2,129200.0,17.5608,17.5876,17.514,17.5274,129200.0
2011-05-13 15:30:00,26.19,26.28,26.19,26.23,239900.0,17.5207,17.5809,17.5207,17.5474,239900.0
2011-05-16 09:30:00,26.09,26.28,26.0,26.22,81900.0,17.4538,17.5809,17.3936,17.5407,81900.0
2011-05-16 10:00:00,26.22,26.45,26.21,26.36,110500.0,17.5407,17.6946,17.5341,17.6344,110500.0
2011-05-16 10:30:00,26.36,26.45,26.33,26.44,57800.0,17.6344,17.6946,17.6143,17.6879,57800.0
2011-05-16 11:00:00,26.43,26.51,26.42,26.44,56700.0,17.6812,17.7348,17.6745,17.6879,56700.0
2011-05-16 11:30:00,26.44,26.44,26.4,26.41,40700.0,17.6879,17.6879,17.6612,17.6679,40700.0
2011-05-16 12:00:00,26.41,26.42,26.37,26.4,66700.0,17.6679,17.6745,17.6411,17.6612,66700.0
2011-05-16 12:30:00,26.4,26.43,26.36,26.37,76700.0,17.6612,17.6812,17.6344,17.6411,76700.0
2011-05-16 13:00:00,26.36,26.39,26.32,26.37,86900.0,17.6344,17.6545,17.6076,17.6411,86900.0
2011-05-16 13:30:00,26.38,26.41,26.36,26.36,43300.0,17.6478,17.6679,17.6344,17.6344,43300.0
2011-05-16 14:00:00,26.36,26.42,26.35,26.36,60100.0,17.6344,17.6745,17.6277,17.6344,60100.0
2011-05-16 14:30:00,26.36,26.42,26.35,26.42,141900.0,17.6344,17.6745,17.6277,17.6745,141900.0
2011-05-16 15:00:00,26.41,26.45,26.35,26.35,135900.0,17.6679,17.6946,17.6277,17.6277,135900.0
2011-05-16 15:30:00,26.35,26.36,26.27,26.31,226000.0,17.6277,17.6344,17.5742,17.601,226000.0
2011-05-17 09:30:00,26.2,26.29,26.16,26.2,98400.0,17.5274,17.5876,17.5006,17.5274,98400.0
2011-05-17 10:00:00,26.2,26.23,26.1,26.23,129900.0,17.5274,17.5474,17.4605,17.5474,129900.0
2011-05-17 10:30:00,26.23,26.24,26.14,26.17,137600.0,17.5474,17.5541,17.4872,17.5073,137600.0
2011-05-17 11:00:00,26.17,26.21,26.13,26.15,210500.0,17.5073,17.5341,17.4805,17.4939,210500.0
2011-05-17 11:30:00,26.16,26.18,26.04,26.09,111200.0,17.5006,17.514,17.4203,17.4538,111200.0
2011-05-17 12:00:00,26.1,26.13,26.06,26.06,76300.0,17.4605,17.4805,17.4337,17.4337,76300.0
2011-05-17 12:30:00,26.06,26.16,26.03,26.05,93300.0,17.4337,17.5006,17.4136,17.427,93300.0
2011-05-17 13:00:00,26.06,26.11,26.03,26.1,74900.0,17.4337,17.4672,17.4136,17.4605,74900.0
2011-05-17 13:30:00,26.09,26.2,26.09,26.16,90700.0,17.4538,17.5274,17.4538,17.5006,90700.0
2011-05-17 14:00:00,26.15,26.21,26.09,26.13,79200.0,17.4939,17.5341,17.4538,17.4805,79200.0
2011-05-17 14:30:00,26.13,26.26,26.07,26.26,83600.0,17.4805,17.5675,17.4404,17.5675,83600.0
2011-05-17 15:00:00,26.26,26.26,26.14,26.16,124800.0,17.5675,17.5675,17.4872,17.5006,124800.0
2011-05-17 15:30:00,26.17,26.25,26.16,26.24,211700.0,17.5073,17.5608,17.5006,17.5541,211700.0
2011-05-18 09:30:00,26.17,26.32,26.07,26.17,99900.0,17.5073,17.6076,17.4404,17.5073,99900.0
2011-05-18 10:00:00,26.16,26.24,26.14,26.17,90900.0,17.5006,17.5541,17.4872,17.5073,90900.0
2011-05-18 10:30:00,26.17,26.23,26.15,26.15,100700.0,17.5073,17.5474,17.4939,17.4939,100700.0
2011-05-18 11:00:00,26.15,26.17,26.12,26.13,85300.0,17.4939,17.5073,17.4739,17.4805,85300.0
2011-05-18 11:30:00,26.12,26.21,26.12,26.18,45300.0,17.4739,17.5341,17.4739,17.514,45300.0
2011-05-18 12:00:00,26.18,26.24,26.18,26.24,67800.0,17.514,17.5541,17.514,17.5541,67800.0
2011-05-18 12:30:00,26.25,26.28,26.24,26.27,38800.0,17.5608,17.5809,17.5541,17.5742,38800.0
2011-05-18 13:00:00,26.26,26.34,26.26,26.27,71600.0,17.5675,17.621,17.5675,17.5742,71600.0
2011-05-18 13:30:00,26.27,26.36,26.24,26.36,53700.0,17.5742,17.6344,17.5541,17.6344,53700.0
2011-05-18 14:00:00,26.36,26.38,26.24,26.27,86500.0,17.6344,17.6478,17.5541,17.5742,86500.0
2011-05-18 14:30:00,26.27,26.29,26.2,26.21,98600.0,17.5742,17.5876,17.5274,17.5341,98600.0
2011-05-18 15:00:00,26.22,26.32,26.2,26.31,77900.0,17.5407,17.6076,17.5274,17.601,77900.0
2011-05-18 15:30:00,26.31,26.37,26.28,26.35,212600.0,17.601,17.6411,17.5809,17.6277,212600.0
2011-05-19 09:30:00,26.51,26.63,26.4,26.63,155100.0,17.7348,17.815,17.6612,17.815,155100.0
2011-05-19 10:00:00,26.62,26.63,26.51,26.59,261200.0,17.8083,17.815,17.7348,17.7883,261200.0
2011-05-19 10:30:00,26.58,26.67,26.51,26.52,155200.0,17.7816,17.8418,17.7348,17.7414,155200.0
2011-05-19 11:00:00,26.52,26.64,26.5,26.63,121700.0,17.7414,17.8217,17.7281,17.815,121700.0
2011-05-19 11:30:00,26.63,26.67,26.63,26.65,119700.0,17.815,17.8418,17.815,17.8284,119700.0
2011-05-19 12:00:00,26.65,26.81,26.64,26.79,121500.0,17.8284,17.9354,17.8217,17.9221,121500.0
2011-05-19 12:30:00,26.78,26.8,26.7,26.7,88700.0,17.9154,17.9288,17.8619,17.8619,88700.0
2011-05-19 13:00:00,26.7,26.81,26.7,26.78,80000.0,17.8619,17.9354,17.8619,17.9154,80000.0
2011-05-19 13:30:00,26.77,26.78,26.7,26.75,94600.0,17.9087,17.9154,17.8619,17.8953,94600.0
2011-05-19 14:00:00,26.75,26.79,26.68,26.69,137800.0,17.8953,17.9221,17.8485,17.8552,137800.0
2011-05-19 14:30:00,26.69,26.72,26.63,26.71,138000.0,17.8552,17.8752,17.815,17.8686,138000.0
2011-05-19 15:00:00,26.71,26.84,26.71,26.83,194800.0,17.8686,17.9555,17.8686,17.9488,194800.0
2011-05-19 15:30:00,26.83,26.95,26.83,26.89,509500.0,17.9488,18.0291,17.9488,17.989,509500.0
2011-05-20 09:30:00,26.83,26.96,26.72,26.84,173000.0,17.9488,18.0358,17.8752,17.9555,173000.0
2011-05-20 10:00:00,26.83,26.93,26.8,26.9,226600.0,17.9488,18.0157,17.9288,17.9957,226600.0
2011-05-20 10:30:00,26.89,26.93,26.78,26.93,417000.0,17.989,18.0157,17.9154,18.0157,417000.0
2011-05-20 11:00:00,26.94,26.95,26.87,26.9,203900.0,18.0224,18.0291,17.9756,17.9957,203900.0
2011-05-20 11:30:00,26.91,26.96,26.83,26.85,115200.0,18.0023,18.0358,17.9488,17.9622,115200.0
2011-05-20 12:00:00,26.85,26.94,26.83,26.93,148500.0,17.9622,18.0224,17.9488,18.0157,148500.0
2011-05-20 12:30:00,26.93,26.95,26.84,26.84,60800.0,18.0157,18.0291,17.9555,17.9555,60800.0
2011-05-20 13:00:00,26.85,26.88,26.81,26.83,80900.0,17.9622,17.9823,17.9354,17.9488,80900.0
2011-05-20 13:30:00,26.84,26.92,26.82,26.85,79100.0,17.9555,18.009,17.9421,17.9622,79100.0
2011-05-20 14:00:00,26.85,26.88,26.78,26.82,75800.0,17.9622,17.9823,17.9154,17.9421,75800.0
2011-05-20 14:30:00,26.82,26.9,26.8,26.81,119100.0,17.9421,17.9957,17.9288,17.9354,119100.0
2011-05-20 15:00:00,26.81,26.83,26.76,26.82,130800.0,17.9354,17.9488,17.902,17.9421,130800.0
2011-05-20 15:30:00,26.81,26.86,26.67,26.72,425500.0,17.9354,17.9689,17.8418,17.8752,425500.0
2011-05-23 09:30:00,26.36,26.46,26.29,26.43,86100.0,17.6344,17.7013,17.5876,17.6812,86100.0
2011-05-23 10:00:00,26.42,26.44,26.3,26.37,88700.0,17.6745,17.6879,17.5943,17.6411,88700.0
2011-05-23 10:30:00,26.37,26.43,26.32,26.36,116400.0,17.6411,17.6812,17.6076,17.6344,116400.0
2011-05-23 11:00:00,26.35,26.43,26.3,26.34,87300.0,17.6277,17.6812,17.5943,17.621,87300.0
2011-05-23 11:30:00,26.34,26.35,26.24,26.28,97300.0,17.621,17.6277,17.5541,17.5809,97300.0
2011-05-23 12:00:00,26.27,26.3,26.2,26.3,100900.0,17.5742,17.5943,17.5274,17.5943,100900.0
2011-05-23 12:30:00,26.3,26.32,26.24,26.27,65900.0,17.5943,17.6076,17.5541,17.5742,65900.0
2011-05-23 13:00:00,26.28,26.29,26.23,26.24,83000.0,17.5809,17.5876,17.5474,17.5541,83000.0
2011-05-23 13:30:00,26.25,26.26,26.2,26.25,105100.0,17.5608,17.5675,17.5274,17.5608,105100.0
2011-05-23 14:00:00,26.25,26.33,26.24,26.26,98000.0,17.5608,17.6143,17.5541,17.5675,98000.0
2011-05-23 14:30:00,26.26,26.35,26.25,26.27,115000.0,17.5675,17.6277,17.5608,17.5742,115000.0
2011-05-23 15:00:00,26.28,26.29,26.2,26.22,159100.0,17.5809,17.5876,17.5274,17.5407,159100.0
2011-05-23 15:30:00,26.23,26.25,26.16,26.19,427700.0,17.5474,17.5608,17.5006,17.5207,427700.0
2011-05-24 09:30:00,26.3,26.3,26.16,26.26,97700.0,17.5943,17.5943,17.5006,17.5675,97700.0
2011-05-24 10:00:00,26.27,26.35,26.2,26.3,161300.0,17.5742,17.6277,17.5274,17.5943,161300.0
2011-05-24 10:30:00,26.3,26.31,26.21,26.22,99100.0,17.5943,17.601,17.5341,17.5407,99100.0
2011-05-24 11:00:00,26.22,26.27,26.18,26.18,95500.0,17.5407,17.5742,17.514,17.514,95500.0
2011-05-24 11:30:00,26.18,26.21,26.11,26.15,86300.0,17.514,17.5341,17.4672,17.4939,86300.0
2011-05-24 12:00:00,26.16,26.18,26.1,26.16,104100.0,17.5006,17.514,17.4605,17.5006,104100.0
2011-05-24 12:30:00,26.17,26.17,26.05,26.05,89800.0,17.5073,17.5073,17.427,17.427,89800.0
2011-05-24 13:00:00,26.06,26.07,25.89,25.93,161500.0,17.4337,17.4404,17.32,17.3467,161500.0
2011-05-24 13:30:00,25.93,25.94,25.87,25.9,168800.0,17.3467,17.3534,17.3066,17.3267,168800.0
2011-05-24 14:00:00,25.9,25.95,25.88,25.93,164200.0,17.3267,17.3601,17.3133,17.3467,164200.0
2011-05-24 14:30:00,25.94,25.95,25.84,25.91,216600.0,17.3534,17.3601,17.2865,17.3334,216600.0
2011-05-24 15:00:00,25.91,25.99,25.88,25.93,275900.0,17.3334,17.3869,17.3133,17.3467,275900.0
2011-05-24 15:30:00,25.93,25.93,25.85,25.86,440400.0,17.3467,17.3467,17.2932,17.2999,440400.0
2011-05-25 09:30:00,25.72,25.76,25.6,25.71,190500.0,17.2063,17.233,17.126,17.1996,190500.0
2011-05-25 10:00:00,25.7,25.83,25.7,25.77,351800.0,17.1929,17.2798,17.1929,17.2397,351800.0
2011-05-25 10:30:00,25.76,25.89,25.75,25.85,182600.0,17.233,17.32,17.2263,17.2932,182600.0
2011-05-25 11:00:00,25.85,25.92,25.82,25.91,133000.0,17.2932,17.3401,17.2732,17.3334,133000.0
2011-05-25 11:30:00,25.9,26.0,25.89,25.96,109100.0,17.3267,17.3936,17.32,17.3668,109100.0
2011-05-25 12:00:00,25.96,25.96,25.88,25.89,89900.0,17.3668,17.3668,17.3133,17.32,89900.0
2011-05-25 12:30:00,25.88,25.91,25.84,25.91,50100.0,17.3133,17.3334,17.2865,17.3334,50100.0
2011-05-25 13:00:00,25.91,25.91,25.8,25.8,92900.0,17.3334,17.3334,17.2598,17.2598,92900.0
2011-05-25 13:30:00,25.81,25.89,25.8,25.85,112300.0,17.2665,17.32,17.2598,17.2932,112300.0
2011-05-25 14:00:00,25.85,25.87,25.78,25.87,141700.0,17.2932,17.3066,17.2464,17.3066,141700.0
2011-05-25 14:30:00,25.86,25.9,25.84,25.88,97900.0,17.2999,17.3267,17.2865,17.3133,97900.0
2011-05-25 15:00:00,25.87,26.05,25.87,26.02,166000.0,17.3066,17.427,17.3066,17.407,166000.0
2011-05-25 15:30:00,26.02,26.03,25.9,25.92,301300.0,17.407,17.4136,17.3267,17.3401,301300.0
2011-05-26 09:30:00,25.83,25.91,25.7,25.73,159800.0,17.2798,17.3334,17.1929,17.2129,159800.0
2011-05-26 10:00:00,25.73,25.81,25.69,25.77,175300.0,17.2129,17.2665,17.1862,17.2397,175300.0
2011-05-26 10:30:00,25.76,25.84,25.67,25.74,196600.0,17.233,17.2865,17.1728,17.2196,196600.0
2011-05-26 11:00:00,25.73,25.84,25.73,25.83,150200.0,17.2129,17.2865,17.2129,17.2798,150200.0
2011-05-26 11:30:00,25.83,25.85,25.81,25.85,107400.0,17.2798,17.2932,17.2665,17.2932,107400.0
2011-05-26 12:00:00,25.85,25.88,25.83,25.88,124100.0,17.2932,17.3133,17.2798,17.3133,124100.0
2011-05-26 12:30:00,25.88,26.03,25.88,26.03,122600.0,17.3133,17.4136,17.3133,17.4136,122600.0
2011-05-26 13:00:00,26.03,26.08,26.01,26.04,90200.0,17.4136,17.4471,17.4003,17.4203,90200.0
2011-05-26 13:30:00,26.05,26.08,26.04,26.06,89200.0,17.427,17.4471,17.4203,17.4337,89200.0
2011-05-26 14:00:00,26.05,26.14,26.05,26.14,108400.0,17.427,17.4872,17.427,17.4872,108400.0
2011-05-26 14:30:00,26.14,26.2,26.14,26.19,122400.0,17.4872,17.5274,17.4872,17.5207,122400.0
2011-05-26 15:00:00,26.18,26.19,26.06,26.12,178000.0,17.514,17.5207,17.4337,17.4739,178000.0
2011-05-26 15:30:00,26.12,26.15,26.05,26.09,376900.0,17.4739,17.4939,17.427,17.4538,376900.0
2011-05-27 09:30:00,26.21,26.27,26.16,26.24,138300.0,17.5341,17.5742,17.5006,17.5541,138300.0
2011-05-27 10:00:00,26.24,26.24,26.13,26.2,119900.0,17.5541,17.5541,17.4805,17.5274,119900.0
2011-05-27 10:30:00,26.19,26.21,26.15,26.2,63500.0,17.5207,17.5341,17.4939,17.5274,63500.0
2011-05-27 11:00:00,26.21,26.27,26.14,26.16,119600.0,17.5341,17.5742,17.4872,17.5006,119600.0
2011-05-27 11:30:00,26.16,26.21,26.13,26.2,51600.0,17.5006,17.5341,17.4805,17.5274,51600.0
2011-05-27 12:00:00,26.2,26.21,26.14,26.16,74400.0,17.5274,17.5341,17.4872,17.5006,74400.0
2011-05-27 12:30:00,26.16,26.19,26.15,26.17,49100.0,17.5006,17.5207,17.4939,17.5073,49100.0
2011-05-27 13:00:00,26.16,26.17,26.14,26.15,60300.0,17.5006,17.5073,17.4872,17.4939,60300.0
2011-05-27 13:30:00,26.15,26.18,26.15,26.15,65600.0,17.4939,17.514,17.4939,17.4939,65600.0
2011-05-27 14:00:00,26.15,26.15,26.12,26.13,80000.0,17.4939,17.4939,17.4739,17.4805,80000.0
2011-05-27 14:30:00,26.13,26.14,26.06,26.07,91600.0,17.4805,17.4872,17.4337,17.4404,91600.0
2011-05-27 15:00:00,26.06,26.09,26.04,26.09,107600.0,17.4337,17.4538,17.4203,17.4538,107600.0
2011-05-27 15:30:00,26.09,26.14,26.08,26.11,190600.0,17.4538,17.4872,17.4471,17.4672,190600.0
2011-05-31 09:30:00,26.37,26.42,26.28,26.28,108400.0,17.6411,17.6745,17.5809,17.5809,108400.0
2011-05-31 10:00:00,26.27,26.29,26.14,26.17,124600.0,17.5742,17.5876,17.4872,17.5073,124600.0
2011-05-31 10:30:00,26.17,26.21,26.14,26.15,159300.0,17.5073,17.5341,17.4872,17.4939,159300.0
2011-05-31 11:00:00,26.14,26.15,26.1,26.13,97500.0,17.4872,17.4939,17.4605,17.4805,97500.0
2011-05-31 11:30:00,26.13,26.16,26.09,26.09,71300.0,17.4805,17.5006,17.4538,17.4538,71300.0
2011-05-31 12:00:00,26.11,26.15,26.07,26.14,60100.0,17.4672,17.4939,17.4404,17.4872,60100.0
2011-05-31 12:30:00,26.13,26.14,26.08,26.12,37200.0,17.4805,17.4872,17.4471,17.4739,37200.0
2011-05-31 13:00:00,26.12,26.17,26.11,26.14,65900.0,17.4739,17.5073,17.4672,17.4872,65900.0
2011-05-31 13:30:00,26.14,26.19,26.13,26.18,43900.0,17.4872,17.5207,17.4805,17.514,43900.0
2011-05-31 14:00:00,26.17,26.19,26.16,26.18,46600.0,17.5073,17.5207,17.5006,17.514,46600.0
2011-05-31 14:30:00,26.18,26.2,26.16,26.19,79800.0,17.514,17.5274,17.5006,17.5207,79800.0
2011-05-31 15:00:00,26.18,26.19,26.16,26.18,102800.0,17.514,17.5207,17.5006,17.514,102800.0
2011-05-31 15:30:00,26.18,26.31,26.14,26.3,383300.0,17.514,17.601,17.4872,17.5943,383300.0
2011-06-01 09:30:00,26.18,26.22,26.02,26.12,132900.0,17.514,17.5407,17.407,17.4739,132900.0
2011-06-01 10:00:00,26.11,26.14,25.9,25.99,272400.0,17.4672,17.4872,17.3267,17.3869,272400.0
2011-06-01 10:30:00,25.98,25.99,25.74,25.78,119300.0,17.3802,17.3869,17.2196,17.2464,119300.0
2011-06-01 11:00:00,25.79,25.82,25.72,25.78,141100.0,17.2531,17.2732,17.2063,17.2464,141100.0
2011-06-01 11:30:00,25.78,25.8,25.73,25.79,65800.0,17.2464,17.2598,17.2129,17.2531,65800.0
2011-06-01 12:00:00,25.79,25.81,25.66,25.69,120100.0,17.2531,17.2665,17.1661,17.1862,120100.0
2011-06-01 12:30:00,25.7,25.73,25.66,25.67,65300.0,17.1929,17.2129,17.1661,17.1728,65300.0
2011-06-01 13:00:00,25.67,25.71,25.64,25.7,176200.0,17.1728,17.1996,17.1527,17.1929,176200.0
2011-06-01 13:30:00,25.7,25.74,25.62,25.69,124900.0,17.1929,17.2196,17.1394,17.1862,124900.0
2011-06-01 14:00:00,25.69,25.69,25.57,25.59,99900.0,17.1862,17.1862,17.1059,17.1193,99900.0
2011-06-01 14:30:00,25.59,25.65,25.56,25.63,123900.0,17.1193,17.1594,17.0992,17.146,123900.0
2011-06-01 15:00:00,25.63,25.66,25.6,25.62,148800.0,17.146,17.1661,17.126,17.1394,148800.0
2011-06-01 15:30:00,25.62,25.63,25.41,25.45,528000.0,17.1394,17.146,16.9989,17.0256,528000.0
2011-06-02 09:30:00,25.51,25.68,25.37,25.56,164300.0,17.0658,17.1795,16.9721,17.0992,164300.0
2011-06-02 10:00:00,25.56,25.69,25.52,25.62,259700.0,17.0992,17.1862,17.0725,17.1394,259700.0
2011-06-02 10:30:00,25.61,25.75,25.59,25.66,196300.0,17.1327,17.2263,17.1193,17.1661,196300.0
2011-06-02 11:00:00,25.66,25.7,25.51,25.51,78100.0,17.1661,17.1929,17.0658,17.0658,78100.0
2011-06-02 11:30:00,25.51,25.55,25.43,25.54,129800.0,17.0658,17.0925,17.0123,17.0858,129800.0
2011-06-02 12:00:00,25.55,25.56,25.47,25.56,53000.0,17.0925,17.0992,17.039,17.0992,53000.0
2011-06-02 12:30:00,25.56,25.67,25.5,25.63,63800.0,17.0992,17.1728,17.0591,17.146,63800.0
2011-06-02 13:00:00,25.63,25.7,25.6,25.68,62700.0,17.146,17.1929,17.126,17.1795,62700.0
2011-06-02 13:30:00,25.67,25.67,25.58,25.67,122900.0,17.1728,17.1728,17.1126,17.1728,122900.0
2011-06-02 14:00:00,25.67,25.69,25.55,25.58,139800.0,17.1728,17.1862,17.0925,17.1126,139800.0
2011-06-02 14:30:00,25.58,25.67,25.58,25.66,76400.0,17.1126,17.1728,17.1126,17.1661,76400.0
2011-06-02 15:00:00,25.66,25.67,25.59,25.6,115700.0,17.1661,17.1728,17.1193,17.126,115700.0
2011-06-02 15:30:00,25.61,25.62,25.54,25.55,296100.0,17.1327,17.1394,17.0858,17.0925,296100.0
2011-06-03 09:30:00,25.21,25.33,25.16,25.26,120400.0,16.8651,16.9454,16.8316,16.8985,120400.0
2011-06-03 10:00:00,25.26,25.38,25.24,25.37,203700.0,16.8985,16.9788,16.8851,16.9721,203700.0
2011-06-03 10:30:00,25.36,25.49,25.36,25.4,165100.0,16.9654,17.0524,16.9654,16.9922,165100.0
2011-06-03 11:00:00,25.4,25.49,25.39,25.45,129300.0,16.9922,17.0524,16.9855,17.0256,129300.0
2011-06-03 11:30:00,25.46,25.48,25.39,25.46,104200.0,17.0323,17.0457,16.9855,17.0323,104200.0
2011-06-03 12:00:00,25.47,25.54,25.44,25.54,65300.0,17.039,17.0858,17.0189,17.0858,65300.0
2011-06-03 12:30:00,25.54,25.64,25.51,25.57,91900.0,17.0858,17.1527,17.0658,17.1059,91900.0
2011-06-03 13:00:00,25.57,25.57,25.48,25.48,41800.0,17.1059,17.1059,17.0457,17.0457,41800.0
2011-06-03 13:30:00,25.48,25.5,25.42,25.42,50200.0,17.0457,17.0591,17.0056,17.0056,50200.0
2011-06-03 14:00:00,25.42,25.45,25.39,25.39,75200.0,17.0056,17.0256,16.9855,16.9855,75200.0
2011-06-03 14:30:00,25.39,25.39,25.31,25.31,79700.0,16.9855,16.9855,16.932,16.932,79700.0
2011-06-03 15:00:00,25.31,25.33,25.27,25.28,159100.0,16.932,16.9454,16.9052,16.9119,159100.0
2011-06-03 15:30:00,25.29,25.38,25.25,25.28,305100.0,16.9186,16.9788,16.8918,16.9119,305100.0
2011-06-06 09:30:00,25.17,25.4,25.12,25.22,293500.0,16.8383,16.9922,16.8049,16.8718,293500.0
2011-06-06 10:00:00,25.22,25.22,25.04,25.15,183300.0,16.8718,16.8718,16.7513,16.8249,183300.0
2011-06-06 10:30:00,25.15,25.2,25.13,25.15,95600.0,16.8249,16.8584,16.8116,16.8249,95600.0
2011-06-06 11:00:00,25.15,25.25,25.14,25.15,102400.0,16.8249,16.8918,16.8182,16.8249,102400.0
2011-06-06 11:30:00,25.16,25.22,25.14,25.21,86900.0,16.8316,16.8718,16.8182,16.8651,86900.0
2011-06-06 12:00:00,25.2,25.25,25.18,25.23,88800.0,16.8584,16.8918,16.845,16.8785,88800.0
2011-06-06 12:30:00,25.23,25.25,25.16,25.2,86500.0,16.8785,16.8918,16.8316,16.8584,86500.0
2011-06-06 13:00:00,25.19,25.2,25.14,25.16,62400.0,16.8517,16.8584,16.8182,16.8316,62400.0
2011-06-06 13:30:00,25.17,25.17,25.06,25.09,101300.0,16.8383,16.8383,16.7647,16.7848,101300.0
2011-06-06 14:00:00,25.1,25.14,25.08,25.08,94000.0,16.7915,16.8182,16.7781,16.7781,94000.0
2011-06-06 14:30:00,25.08,25.13,25.05,25.12,194400.0,16.7781,16.8116,16.758,16.8049,194400.0
2011-06-06 15:00:00,25.1,25.12,25.03,25.05,187000.0,16.7915,16.8049,16.7447,16.758,187000.0
2011-06-06 15:30:00,25.05,25.14,25.0,25.04,371900.0,16.758,16.8182,16.7246,16.7513,371900.0
2011-06-07 09:30:00,25.17,25.34,25.17,25.28,126700.0,16.8383,16.952,16.8383,16.9119,126700.0
2011-06-07 10:00:00,25.28,25.29,25.15,25.18,158000.0,16.9119,16.9186,16.8249,16.845,158000.0
2011-06-07 10:30:00,25.18,25.25,25.15,25.19,178400.0,16.845,16.8918,16.8249,16.8517,178400.0
2011-06-07 11:00:00,25.19,25.21,25.15,25.17,139000.0,16.8517,16.8651,16.8249,16.8383,139000.0
2011-06-07 11:30:00,25.16,25.21,25.15,25.21,136300.0,16.8316,16.8651,16.8249,16.8651,136300.0
2011-06-07 12:00:00,25.22,25.22,25.17,25.17,96200.0,16.8718,16.8718,16.8383,16.8383,96200.0
2011-06-07 12:30:00,25.17,25.18,25.11,25.17,77400.0,16.8383,16.845,16.7982,16.8383,77400.0
2011-06-07 13:00:00,25.17,25.2,25.1,25.11,83300.0,16.8383,16.8584,16.7915,16.7982,83300.0
2011-06-07 13:30:00,25.12,25.18,25.12,25.15,90400.0,16.8049,16.845,16.8049,16.8249,90400.0
2011-06-07 14:00:00,25.16,25.2,25.15,25.17,87500.0,16.8316,16.8584,16.8249,16.8383,87500.0
2011-06-07 14:30:00,25.17,25.21,25.13,25.19,268500.0,16.8383,16.8651,16.8116,16.8517,268500.0
2011-06-07 15:00:00,25.19,25.21,25.11,25.15,138900.0,16.8517,16.8651,16.7982,16.8249,138900.0
2011-06-07 15:30:00,25.15,25.15,25.0,25.02,440900.0,16.8249,16.8249,16.7246,16.738,440900.0
2011-06-08 09:30:00,24.93,25.02,24.79,24.8,199200.0,16.6778,16.738,16.5841,16.5908,199200.0
2011-06-08 10:00:00,24.79,24.87,24.78,24.8,149100.0,16.5841,16.6376,16.5774,16.5908,149100.0
2011-06-08 10:30:00,24.8,24.94,24.79,24.93,109900.0,16.5908,16.6844,16.5841,16.6778,109900.0
2011-06-08 11:00:00,24.93,25.01,24.9,24.91,120000.0,16.6778,16.7313,16.6577,16.6644,120000.0
2011-06-08 11:30:00,24.92,25.02,24.9,25.02,54000.0,16.6711,16.738,16.6577,16.738,54000.0
2011-06-08 12:00:00,25.02,25.02,24.9,24.92,82300.0,16.738,16.738,16.6577,16.6711,82300.0
2011-06-08 12:30:00,24.92,24.98,24.89,24.97,109000.0,16.6711,16.7112,16.651,16.7045,109000.0
2011-06-08 13:00:00,24.98,25.0,24.94,24.97,88400.0,16.7112,16.7246,16.6844,16.7045,88400.0
2011-06-08 13:30:00,24.96,24.96,24.88,24.91,107900.0,16.6978,16.6978,16.6443,16.6644,107900.0
2011-06-08 14:00:00,24.91,24.95,24.85,24.85,153800.0,16.6644,16.6911,16.6242,16.6242,153800.0
2011-06-08 14:30:00,24.86,24.98,24.86,24.91,119800.0,16.6309,16.7112,16.6309,16.6644,119800.0
2011-06-08 15:00:00,24.92,24.93,24.85,24.88,146500.0,16.6711,16.6778,16.6242,16.6443,146500.0
2011-06-08 15:30:00,24.88,24.92,24.86,24.86,313900.0,16.6443,16.6711,16.6309,16.6309,313900.0
2011-06-09 09:30:00,24.94,25.07,24.84,25.07,195300.0,16.6844,16.7714,16.6176,16.7714,195300.0
2011-06-09 10:00:00,25.07,25.14,25.03,25.05,115300.0,16.7714,16.8182,16.7447,16.758,115300.0
2011-06-09 10:30:00,25.05,25.19,25.05,25.09,161900.0,16.758,16.8517,16.758,16.7848,161900.0
2011-06-09 11:00:00,25.08,25.1,25.01,25.02,87700.0,16.7781,16.7915,16.7313,16.738,87700.0
2011-06-09 11:30:00,25.02,25.19,25.02,25.15,90800.0,16.738,16.8517,16.738,16.8249,90800.0
2011-06-09 12:00:00,25.15,25.2,25.11,25.13,96300.0,16.8249,16.8584,16.7982,16.8116,96300.0
2011-06-09 12:30:00,25.13,25.16,25.12,25.12,62500.0,16.8116,16.8316,16.8049,16.8049,62500.0
2011-06-09 13:00:00,25.12,25.16,25.09,25.09,95000.0,16.8049,16.8316,16.7848,16.7848,95000.0
2011-06-09 13:30:00,25.1,25.15,25.08,25.11,114300.0,16.7915,16.8249,16.7781,16.7982,114300.0
2011-06-09 14:00:00,25.1,25.14,25.09,25.12,107600.0,16.7915,16.8182,16.7848,16.8049,107600.0
2011-06-09 14:30:00,25.13,25.21,25.11,25.2,109000.0,16.8116,16.8651,16.7982,16.8584,109000.0
2011-06-09 15:00:00,25.2,25.2,25.15,25.17,157100.0,16.8584,16.8584,16.8249,16.8383,157100.0
2011-06-09 15:30:00,25.18,25.18,25.13,25.15,542500.0,16.845,16.845,16.8116,16.8249,542500.0
2011-06-10 09:30:00,24.93,25.06,24.87,24.9,305400.0,16.6778,16.7647,16.6376,16.6577,305400.0
2011-06-10 10:00:00,24.9,24.9,24.76,24.79,271600.0,16.6577,16.6577,16.564,16.5841,271600.0
2011-06-10 10:30:00,24.8,24.8,24.69,24.78,233800.0,16.5908,16.5908,16.5172,16.5774,233800.0
2011-06-10 11:00:00,24.79,24.79,24.69,24.75,140600.0,16.5841,16.5841,16.5172,16.5573,140600.0
2011-06-10 11:30:00,24.74,24.79,24.69,24.79,128500.0,16.5507,16.5841,16.5172,16.5841,128500.0
2011-06-10 12:00:00,24.79,24.82,24.72,24.75,112100.0,16.5841,16.6042,16.5373,16.5573,112100.0
2011-06-10 12:30:00,24.75,24.82,24.75,24.77,61100.0,16.5573,16.6042,16.5573,16.5707,61100.0
2011-06-10 13:00:00,24.76,24.76,24.7,24.72,97000.0,16.564,16.564,16.5239,16.5373,97000.0
2011-06-10 13:30:00,24.72,24.74,24.67,24.69,204700.0,16.5373,16.5507,16.5038,16.5172,204700.0
2011-06-10 14:00:00,24.69,24.99,24.69,24.9,275400.0,16.5172,16.7179,16.5172,16.6577,275400.0
2011-06-10 14:30:00,24.9,25.01,24.84,25.01,154300.0,16.6577,16.7313,16.6176,16.7313,154300.0
2011-06-10 15:00:00,25.01,25.08,24.95,24.97,200700.0,16.7313,16.7781,16.6911,16.7045,200700.0
2011-06-10 15:30:00,24.97,25.01,24.78,24.8,339700.0,16.7045,16.7313,16.5774,16.5908,339700.0
2011-06-13 09:30:00,24.85,24.99,24.82,24.89,134800.0,16.6242,16.7179,16.6042,16.651,134800.0
2011-06-13 10:00:00,24.89,24.9,24.82,24.86,197500.0,16.651,16.6577,16.6042,16.6309,197500.0
2011-06-13 10:30:00,24.85,24.91,24.8,24.82,82500.0,16.6242,16.6644,16.5908,16.6042,82500.0
2011-06-13 11:00:00,24.83,24.86,24.8,24.82,196400.0,16.6109,16.6309,16.5908,16.6042,196400.0
2011-06-13 11:30:00,24.83,24.87,24.8,24.81,63600.0,16.6109,16.6376,16.5908,16.5975,63600.0
2011-06-13 12:00:00,24.81,24.86,24.8,24.8,167900.0,16.5975,16.6309,16.5908,16.5908,167900.0
2011-06-13 12:30:00,24.8,24.85,24.8,24.8,115600.0,16.5908,16.6242,16.5908,16.5908,115600.0
2011-06-13 13:00:00,24.8,24.84,24.71,24.82,200400.0,16.5908,16.6176,16.5306,16.6042,200400.0
2011-06-13 13:30:00,24.82,24.95,24.8,24.95,118500.0,16.6042,16.6911,16.5908,16.6911,118500.0
2011-06-13 14:00:00,24.95,25.01,24.94,24.96,262400.0,16.6911,16.7313,16.6844,16.6978,262400.0
2011-06-13 14:30:00,24.96,25.02,24.9,24.93,165300.0,16.6978,16.738,16.6577,16.6778,165300.0
2011-06-13 15:00:00,24.93,25.01,24.88,24.99,219600.0,16.6778,16.7313,16.6443,16.7179,219600.0
2011-06-13 15:30:00,24.98,24.99,24.91,24.94,302500.0,16.7112,16.7179,16.6644,16.6844,302500.0
2011-06-14 09:30:00,25.21,25.35,25.12,25.29,197500.0,16.8651,16.9587,16.8049,16.9186,197500.0
2011-06-14 10:00:00,25.29,25.32,25.18,25.3,115700.0,16.9186,16.9387,16.845,16.9253,115700.0
2011-06-14 10:30:00,25.31,25.39,25.31,25.36,159200.0,16.932,16.9855,16.932,16.9654,159200.0
2011-06-14 11:00:00,25.36,25.39,25.29,25.3,142900.0,16.9654,16.9855,16.9186,16.9253,142900.0
2011-06-14 11:30:00,25.31,25.42,25.29,25.41,139300.0,16.932,17.0056,16.9186,16.9989,139300.0
2011-06-14 12:00:00,25.41,25.43,25.35,25.42,86100.0,16.9989,17.0123,16.9587,17.0056,86100.0
2011-06-14 12:30:00,25.42,25.53,25.42,25.51,149600.0,17.0056,17.0791,17.0056,17.0658,149600.0
2011-06-14 13:00:00,25.51,25.57,25.5,25.55,160000.0,17.0658,17.1059,17.0591,17.0925,160000.0
2011-06-14 13:30:00,25.56,25.57,25.47,25.49,243500.0,17.0992,17.1059,17.039,17.0524,243500.0
2011-06-14 14:00:00,25.49,25.58,25.47,25.56,166800.0,17.0524,17.1126,17.039,17.0992,166800.0
2011-06-14 14:30:00,25.56,25.61,25.54,25.59,211500.0,17.0992,17.1327,17.0858,17.1193,211500.0
2011-06-14 15:00:00,25.6,25.62,25.51,25.54,187600.0,17.126,17.1394,17.0658,17.0858,187600.0
2011-06-14 15:30:00,25.54,25.54,25.38,25.42,574500.0,17.0858,17.0858,16.9788,17.0056,574500.0
2011-06-15 09:30:00,25.12,25.21,25.01,25.15,218700.0,16.8049,16.8651,16.7313,16.8249,218700.0
2011-06-15 10:00:00,25.15,25.15,25.03,25.07,110600.0,16.8249,16.8249,16.7447,16.7714,110600.0
2011-06-15 10:30:00,25.06,25.17,25.02,25.16,126600.0,16.7647,16.8383,16.738,16.8316,126600.0
2011-06-15 11:00:00,25.16,25.16,25.04,25.08,94500.0,16.8316,16.8316,16.7513,16.7781,94500.0
2011-06-15 11:30:00,25.09,25.1,24.82,24.88,397300.0,16.7848,16.7915,16.6042,16.6443,397300.0
2011-06-15 12:00:00,24.89,24.89,24.56,24.66,210400.0,16.651,16.651,16.4302,16.4971,210400.0
2011-06-15 12:30:00,24.67,24.69,24.59,24.59,173800.0,16.5038,16.5172,16.4503,16.4503,173800.0
2011-06-15 13:00:00,24.6,24.63,24.57,24.61,208100.0,16.457,16.4771,16.4369,16.4637,208100.0
2011-06-15 13:30:00,24.61,24.66,24.55,24.65,121800.0,16.4637,16.4971,16.4235,16.4904,121800.0
2011-06-15 14:00:00,24.65,24.74,24.6,24.6,171600.0,16.4904,16.5507,16.457,16.457,171600.0
2011-06-15 14:30:00,24.6,24.67,24.51,24.55,289900.0,16.457,16.5038,16.3968,16.4235,289900.0
2011-06-15 15:00:00,24.55,24.61,24.48,24.56,249500.0,16.4235,16.4637,16.3767,16.4302,249500.0
2011-06-15 15:30:00,24.56,24.59,24.47,24.47,572000.0,16.4302,16.4503,16.37,16.37,572000.0
2011-06-16 09:30:00,24.52,24.68,24.43,24.54,192400.0,16.4035,16.5105,16.3433,16.4169,192400.0
2011-06-16 10:00:00,24.54,24.61,24.39,24.5,245300.0,16.4169,16.4637,16.3165,16.3901,245300.0
2011-06-16 10:30:00,24.51,24.63,24.49,24.56,215900.0,16.3968,16.4771,16.3834,16.4302,215900.0
2011-06-16 11:00:00,24.56,24.58,24.39,24.55,227000.0,16.4302,16.4436,16.3165,16.4235,227000.0
2011-06-16 11:30:00,24.56,24.62,24.54,24.57,170500.0,16.4302,16.4704,16.4169,16.4369,170500.0
2011-06-16 12:00:00,24.58,24.64,24.57,24.62,102700.0,16.4436,16.4838,16.4369,16.4704,102700.0
2011-06-16 12:30:00,24.62,24.62,24.55,24.58,69800.0,16.4704,16.4704,16.4235,16.4436,69800.0
2011-06-16 13:00:00,24.58,24.61,24.53,24.53,187700.0,16.4436,16.4637,16.4102,16.4102,187700.0
2011-06-16 13:30:00,24.53,24.55,24.42,24.43,298200.0,16.4102,16.4235,16.3366,16.3433,298200.0
2011-06-16 14:00:00,24.43,24.5,24.43,24.46,240000.0,16.3433,16.3901,16.3433,16.3633,240000.0
2011-06-16 14:30:00,24.45,24.48,24.36,24.47,167000.0,16.3566,16.3767,16.2964,16.37,167000.0
2011-06-16 15:00:00,24.47,24.52,24.46,24.5,180500.0,16.37,16.4035,16.3633,16.3901,180500.0
2011-06-16 15:30:00,24.49,24.61,24.49,24.6,501900.0,16.3834,16.4637,16.3834,16.457,501900.0
2011-06-17 09:30:00,24.87,25.03,24.84,24.96,405200.0,16.6376,16.7447,16.6176,16.6978,405200.0
2011-06-17 10:00:00,24.96,25.07,24.96,25.02,204000.0,16.6978,16.7714,16.6978,16.738,204000.0
2011-06-17 10:30:00,25.02,25.14,25.01,25.1,110600.0,16.738,16.8182,16.7313,16.7915,110600.0
2011-06-17 11:00:00,25.1,25.21,25.02,25.2,150500.0,16.7915,16.8651,16.738,16.8584,150500.0
2011-06-17 11:30:00,25.21,25.21,25.06,25.09,110300.0,16.8651,16.8651,16.7647,16.7848,110300.0
2011-06-17 12:00:00,25.1,25.1,24.95,24.99,113500.0,16.7915,16.7915,16.6911,16.7179,113500.0
2011-06-17 12:30:00,25.0,25.03,24.94,25.01,160200.0,16.7246,16.7447,16.6844,16.7313,160200.0
2011-06-17 13:00:00,25.01,25.01,24.93,24.99,87800.0,16.7313,16.7313,16.6778,16.7179,87800.0
2011-06-17 13:30:00,24.98,25.04,24.96,24.99,116800.0,16.7112,16.7513,16.6978,16.7179,116800.0
2011-06-17 14:00:00,24.99,25.1,24.97,25.1,144500.0,16.7179,16.7915,16.7045,16.7915,144500.0
2011-06-17 14:30:00,25.1,25.11,25.01,25.08,122100.0,16.7915,16.7982,16.7313,16.7781,122100.0
2011-06-17 15:00:00,25.08,25.09,24.89,25.0,212300.0,16.7781,16.7848,16.651,16.7246,212300.0
2011-06-17 15:30:00,25.0,25.1,24.96,25.04,433700.0,16.7246,16.7915,16.6978,16.7513,433700.0
2011-06-20 09:30:00,24.95,25.0,24.79,24.85,131800.0,16.6911,16.7246,16.5841,16.6242,131800.0
2011-06-20 10:00:00,24.86,24.99,24.81,24.99,146400.0,16.6309,16.7179,16.5975,16.7179,146400.0
2011-06-20 10:30:00,24.99,25.11,24.98,25.06,152200.0,16.7179,16.7982,16.7112,16.7647,152200.0
2011-06-20 11:00:00,25.06,25.14,25.04,25.14,135200.0,16.7647,16.8182,16.7513,16.8182,135200.0
2011-06-20 11:30:00,25.14,25.2,25.12,25.19,87400.0,16.8182,16.8584,16.8049,16.8517,87400.0
2011-06-20 12:00:00,25.19,25.21,25.12,25.18,60000.0,16.8517,16.8651,16.8049,16.845,60000.0
2011-06-20 12:30:00,25.19,25.22,25.12,25.12,60100.0,16.8517,16.8718,16.8049,16.8049,60100.0
2011-06-20 13:00:00,25.13,25.21,25.11,25.19,88500.0,16.8116,16.8651,16.7982,16.8517,88500.0
2011-06-20 13:30:00,25.19,25.19,25.06,25.06,94100.0,16.8517,16.8517,16.7647,16.7647,94100.0
2011-06-20 14:00:00,25.07,25.1,25.04,25.05,65700.0,16.7714,16.7915,16.7513,16.758,65700.0
2011-06-20 14:30:00,25.05,25.12,25.05,25.09,134600.0,16.758,16.8049,16.758,16.7848,134600.0
2011-06-20 15:00:00,25.08,25.08,25.0,25.05,133800.0,16.7781,16.7781,16.7246,16.758,133800.0
2011-06-20 15:30:00,25.05,25.14,25.04,25.13,420400.0,16.758,16.8182,16.7513,16.8116,420400.0
2011-06-21 09:30:00,25.33,25.44,25.31,25.4,172600.0,16.9454,17.0189,16.932,16.9922,172600.0
2011-06-21 10:00:00,25.4,25.53,25.35,25.49,302000.0,16.9922,17.0791,16.9587,17.0524,302000.0
2011-06-21 10:30:00,25.49,25.6,25.45,25.58,199600.0,17.0524,17.126,17.0256,17.1126,199600.0
2011-06-21 11:00:00,25.58,25.67,25.55,25.59,180200.0,17.1126,17.1728,17.0925,17.1193,180200.0
2011-06-21 11:30:00,25.59,25.64,25.57,25.61,197600.0,17.1193,17.1527,17.1059,17.1327,197600.0
2011-06-21 12:00:00,25.62,25.63,25.56,25.58,191100.0,17.1394,17.146,17.0992,17.1126,191100.0
2011-06-21 12:30:00,25.58,25.59,25.53,25.57,93100.0,17.1126,17.1193,17.0791,17.1059,93100.0
2011-06-21 13:00:00,25.57,25.58,25.49,25.5,87400.0,17.1059,17.1126,17.0524,17.0591,87400.0
2011-06-21 13:30:00,25.5,25.51,25.48,25.5,447700.0,17.0591,17.0658,17.0457,17.0591,447700.0
2011-06-21 14:00:00,25.5,25.51,25.47,25.49,467000.0,17.0591,17.0658,17.039,17.0524,467000.0
2011-06-21 14:30:00,25.49,25.51,25.42,25.44,375200.0,17.0524,17.0658,17.0056,17.0189,375200.0
2011-06-21 15:00:00,25.44,25.48,25.43,25.45,131200.0,17.0189,17.0457,17.0123,17.0256,131200.0
2011-06-21 15:30:00,25.44,25.46,25.38,25.41,420900.0,17.0189,17.0323,16.9788,16.9989,420900.0
2011-06-22 09:30:00,25.38,25.4,25.19,25.33,185900.0,16.9788,16.9922,16.8517,16.9454,185900.0
2011-06-22 10:00:00,25.33,25.44,25.18,25.19,217900.0,16.9454,17.0189,16.845,16.8517,217900.0
2011-06-22 10:30:00,25.19,25.4,25.19,25.38,213400.0,16.8517,16.9922,16.8517,16.9788,213400.0
2011-06-22 11:00:00,25.38,25.39,25.17,25.2,225300.0,16.9788,16.9855,16.8383,16.8584,225300.0
2011-06-22 11:30:00,25.2,25.24,25.18,25.2,124100.0,16.8584,16.8851,16.845,16.8584,124100.0
2011-06-22 12:00:00,25.2,25.22,25.14,25.17,185800.0,16.8584,16.8718,16.8182,16.8383,185800.0
2011-06-22 12:30:00,25.17,25.28,25.04,25.27,119800.0,16.8383,16.9119,16.7513,16.9052,119800.0
2011-06-22 13:00:00,25.27,25.29,25.19,25.22,149800.0,16.9052,16.9186,16.8517,16.8718,149800.0
2011-06-22 13:30:00,25.22,25.3,25.21,25.3,120200.0,16.8718,16.9253,16.8651,16.9253,120200.0
2011-06-22 14:00:00,25.3,25.32,25.24,25.24,239700.0,16.9253,16.9387,16.8851,16.8851,239700.0
2011-06-22 14:30:00,25.24,25.26,25.15,25.16,255600.0,16.8851,16.8985,16.8249,16.8316,255600.0
2011-06-22 15:00:00,25.16,25.21,25.11,25.14,231200.0,16.8316,16.8651,16.7982,16.8182,231200.0
2011-06-22 15:30:00,25.14,25.14,24.95,24.97,726500.0,16.8182,16.8182,16.6911,16.7045,726500.0
2011-06-23 09:30:00,24.62,24.66,24.33,24.55,333900.0,16.4704,16.4971,16.2764,16.4235,333900.0
2011-06-23 10:00:00,24.56,24.67,24.49,24.6,440700.0,16.4302,16.5038,16.3834,16.457,440700.0
2011-06-23 10:30:00,24.59,24.67,24.44,24.53,542400.0,16.4503,16.5038,16.35,16.4102,542400.0
2011-06-23 11:00:00,24.54,24.6,24.44,24.51,365600.0,16.4169,16.457,16.35,16.3968,365600.0
2011-06-23 11:30:00,24.51,24.54,24.48,24.5,225600.0,16.3968,16.4169,16.3767,16.3901,225600.0
2011-06-23 12:00:00,24.5,24.56,24.42,24.44,141000.0,16.3901,16.4302,16.3366,16.35,141000.0
2011-06-23 12:30:00,24.44,24.58,24.44,24.55,96400.0,16.35,16.4436,16.35,16.4235,96400.0
2011-06-23 13:00:00,24.56,24.62,24.54,24.6,103100.0,16.4302,16.4704,16.4169,16.457,103100.0
2011-06-23 13:30:00,24.61,24.69,24.54,24.59,137400.0,16.4637,16.5172,16.4169,16.4503,137400.0
2011-06-23 14:00:00,24.6,24.61,24.5,24.56,210800.0,16.457,16.4637,16.3901,16.4302,210800.0
2011-06-23 14:30:00,24.56,24.73,24.44,24.73,350500.0,16.4302,16.544,16.35,16.544,350500.0
2011-06-23 15:00:00,24.73,24.8,24.63,24.66,695600.0,16.544,16.5908,16.4771,16.4971,695600.0
2011-06-23 15:30:00,24.66,24.78,24.59,24.77,627600.0,16.4971,16.5774,16.4503,16.5707,627600.0
2011-06-24 09:30:00,24.78,24.82,24.59,24.62,140500.0,16.5774,16.6042,16.4503,16.4704,140500.0
2011-06-24 10:00:00,24.62,24.62,24.34,24.37,335200.0,16.4704,16.4704,16.2831,16.3031,335200.0
2011-06-24 10:30:00,24.37,24.45,24.34,24.35,183600.0,16.3031,16.3566,16.2831,16.2897,183600.0
2011-06-24 11:00:00,24.35,24.37,24.29,24.32,176700.0,16.2897,16.3031,16.2496,16.2697,176700.0
2011-06-24 11:30:00,24.33,24.36,24.3,24.33,173700.0,16.2764,16.2964,16.2563,16.2764,173700.0
2011-06-24 12:00:00,24.33,24.4,24.33,24.37,138000.0,16.2764,16.3232,16.2764,16.3031,138000.0
2011-06-24 12:30:00,24.37,24.4,24.3,24.37,144100.0,16.3031,16.3232,16.2563,16.3031,144100.0
2011-06-24 13:00:00,24.37,24.44,24.3,24.42,153000.0,16.3031,16.35,16.2563,16.3366,153000.0
2011-06-24 13:30:00,24.43,24.51,24.4,24.51,205500.0,16.3433,16.3968,16.3232,16.3968,205500.0
2011-06-24 14:00:00,24.5,24.51,24.44,24.47,260400.0,16.3901,16.3968,16.35,16.37,260400.0
2011-06-24 14:30:00,24.47,24.51,24.43,24.46,171600.0,16.37,16.3968,16.3433,16.3633,171600.0
2011-06-24 15:00:00,24.46,24.51,24.45,24.5,270900.0,16.3633,16.3968,16.3566,16.3901,270900.0
2011-06-24 15:30:00,24.5,24.55,24.42,24.47,926700.0,16.3901,16.4235,16.3366,16.37,926700.0
2011-06-27 09:30:00,24.5,24.6,24.44,24.51,385700.0,16.3901,16.457,16.35,16.3968,385700.0
2011-06-27 10:00:00,24.52,24.65,24.46,24.64,195500.0,16.4035,16.4904,16.3633,16.4838,195500.0
2011-06-27 10:30:00,24.64,24.69,24.59,24.61,140500.0,16.4838,16.5172,16.4503,16.4637,140500.0
2011-06-27 11:00:00,24.61,24.64,24.56,24.56,247100.0,16.4637,16.4838,16.4302,16.4302,247100.0
2011-06-27 11:30:00,24.56,24.62,24.54,24.59,229200.0,16.4302,16.4704,16.4169,16.4503,229200.0
2011-06-27 12:00:00,24.6,24.61,24.54,24.55,180500.0,16.457,16.4637,16.4169,16.4235,180500.0
2011-06-27 12:30:00,24.56,24.63,24.54,24.6,91900.0,16.4302,16.4771,16.4169,16.457,91900.0
2011-06-27 13:00:00,24.59,24.65,24.57,24.59,96800.0,16.4503,16.4904,16.4369,16.4503,96800.0
2011-06-27 13:30:00,24.59,24.65,24.57,24.62,107300.0,16.4503,16.4904,16.4369,16.4704,107300.0
2011-06-27 14:00:00,24.62,24.68,24.62,24.65,212000.0,16.4704,16.5105,16.4704,16.4904,212000.0
2011-06-27 14:30:00,24.66,24.73,24.65,24.7,135900.0,16.4971,16.544,16.4904,16.5239,135900.0
2011-06-27 15:00:00,24.7,24.73,24.7,24.7,269200.0,16.5239,16.544,16.5239,16.5239,269200.0
2011-06-27 15:30:00,24.7,24.72,24.67,24.68,366100.0,16.5239,16.5373,16.5038,16.5105,366100.0
2011-06-28 09:30:00,24.78,24.91,24.7,24.82,158100.0,16.5774,16.6644,16.5239,16.6042,158100.0
2011-06-28 10:00:00,24.82,24.84,24.75,24.84,100600.0,16.6042,16.6176,16.5573,16.6176,100600.0
2011-06-28 10:30:00,24.84,24.87,24.74,24.74,88200.0,16.6176,16.6376,16.5507,16.5507,88200.0
2011-06-28 11:00:00,24.75,24.8,24.7,24.77,103400.0,16.5573,16.5908,16.5239,16.5707,103400.0
2011-06-28 11:30:00,24.77,24.83,24.75,24.82,152900.0,16.5707,16.6109,16.5573,16.6042,152900.0
2011-06-28 12:00:00,24.82,24.86,24.78,24.8,182200.0,16.6042,16.6309,16.5774,16.5908,182200.0
2011-06-28 12:30:00,24.8,24.81,24.75,24.8,137700.0,16.5908,16.5975,16.5573,16.5908,137700.0
2011-06-28 13:00:00,24.8,24.84,24.77,24.84,99500.0,16.5908,16.6176,16.5707,16.6176,99500.0
2011-06-28 13:30:00,24.83,24.84,24.78,24.8,128600.0,16.6109,16.6176,16.5774,16.5908,128600.0
2011-06-28 14:00:00,24.8,24.82,24.76,24.82,125200.0,16.5908,16.6042,16.564,16.6042,125200.0
2011-06-28 14:30:00,24.82,24.89,24.8,24.89,160300.0,16.6042,16.651,16.5908,16.651,160300.0
2011-06-28 15:00:00,24.89,24.91,24.86,24.88,177900.0,16.651,16.6644,16.6309,16.6443,177900.0
2011-06-28 15:30:00,24.88,24.96,24.85,24.95,298800.0,16.6443,16.6978,16.6242,16.6911,298800.0
2011-06-29 09:30:00,25.12,25.27,25.05,25.19,270100.0,16.8049,16.9052,16.758,16.8517,270100.0
2011-06-29 10:00:00,25.2,25.22,24.97,24.98,191400.0,16.8584,16.8718,16.7045,16.7112,191400.0
2011-06-29 10:30:00,24.99,25.13,24.96,25.12,232300.0,16.7179,16.8116,16.6978,16.8049,232300.0
2011-06-29 11:00:00,25.11,25.24,25.09,25.22,151100.0,16.7982,16.8851,16.7848,16.8718,151100.0
2011-06-29 11:30:00,25.22,25.28,25.2,25.26,79000.0,16.8718,16.9119,16.8584,16.8985,79000.0
2011-06-29 12:00:00,25.27,25.34,25.26,25.33,198400.0,16.9052,16.952,16.8985,16.9454,198400.0
2011-06-29 12:30:00,25.33,25.33,25.3,25.31,61000.0,16.9454,16.9454,16.9253,16.932,61000.0
2011-06-29 13:00:00,25.3,25.34,25.26,25.27,104900.0,16.9253,16.952,16.8985,16.9052,104900.0
2011-06-29 13:30:00,25.26,25.31,25.2,25.21,80600.0,16.8985,16.932,16.8584,16.8651,80600.0
2011-06-29 14:00:00,25.21,25.26,25.14,25.18,135100.0,16.8651,16.8985,16.8182,16.845,135100.0
2011-06-29 14:30:00,25.18,25.2,25.11,25.18,170900.0,16.845,16.8584,16.7982,16.845,170900.0
2011-06-29 15:00:00,25.17,25.25,25.16,25.23,203500.0,16.8383,16.8918,16.8316,16.8785,203500.0
2011-06-29 15:30:00,25.23,25.29,25.22,25.24,388900.0,16.8785,16.9186,16.8718,16.8851,388900.0
2011-06-30 09:30:00,25.33,25.5,25.16,25.41,245200.0,16.9454,17.0591,16.8316,16.9989,245200.0
2011-06-30 10:00:00,25.42,25.61,25.42,25.6,320900.0,17.0056,17.1327,17.0056,17.126,320900.0
2011-06-30 10:30:00,25.6,25.63,25.59,25.62,126700.0,17.126,17.146,17.1193,17.1394,126700.0
2011-06-30 11:00:00,25.62,25.69,25.58,25.62,153200.0,17.1394,17.1862,17.1126,17.1394,153200.0
2011-06-30 11:30:00,25.62,25.68,25.59,25.59,148300.0,17.1394,17.1795,17.1193,17.1193,148300.0
2011-06-30 12:00:00,25.6,25.64,25.58,25.62,92900.0,17.126,17.1527,17.1126,17.1394,92900.0
2011-06-30 12:30:00,25.62,25.63,25.57,25.58,63200.0,17.1394,17.146,17.1059,17.1126,63200.0
2011-06-30 13:00:00,25.59,25.62,25.49,25.5,66000.0,17.1193,17.1394,17.0524,17.0591,66000.0
2011-06-30 13:30:00,25.51,25.58,25.49,25.51,72100.0,17.0658,17.1126,17.0524,17.0658,72100.0
2011-06-30 14:00:00,25.51,25.52,25.47,25.47,64500.0,17.0658,17.0725,17.039,17.039,64500.0
2011-06-30 14:30:00,25.47,25.53,25.45,25.49,118400.0,17.039,17.0791,17.0256,17.0524,118400.0
2011-06-30 15:00:00,25.49,25.5,25.44,25.49,119700.0,17.0524,17.0591,17.0189,17.0524,119700.0
2011-06-30 15:30:00,25.48,25.55,25.48,25.5,404800.0,17.0457,17.0925,17.0457,17.0591,404800.0
2011-07-01 09:30:00,25.55,25.6,25.42,25.56,130000.0,17.0925,17.126,17.0056,17.0992,130000.0
2011-07-01 10:00:00,25.57,25.78,25.56,25.75,237800.0,17.1059,17.2464,17.0992,17.2263,237800.0
2011-07-01 10:30:00,25.74,25.86,25.69,25.69,113700.0,17.2196,17.2999,17.1862,17.1862,113700.0
2011-07-01 11:00:00,25.69,25.82,25.69,25.8,108100.0,17.1862,17.2732,17.1862,17.2598,108100.0
2011-07-01 11:30:00,25.8,25.82,25.74,25.76,81700.0,17.2598,17.2732,17.2196,17.233,81700.0
2011-07-01 12:00:00,25.76,25.78,25.72,25.77,149400.0,17.233,17.2464,17.2063,17.2397,149400.0
2011-07-01 12:30:00,25.76,25.78,25.73,25.78,101800.0,17.233,17.2464,17.2129,17.2464,101800.0
2011-07-01 13:00:00,25.77,25.82,25.76,25.8,190600.0,17.2397,17.2732,17.233,17.2598,190600.0
2011-07-01 13:30:00,25.8,25.8,25.77,25.79,93500.0,17.2598,17.2598,17.2397,17.2531,93500.0
2011-07-01 14:00:00,25.79,25.82,25.78,25.8,78300.0,17.2531,17.2732,17.2464,17.2598,78300.0
2011-07-01 14:30:00,25.8,25.87,25.79,25.85,161600.0,17.2598,17.3066,17.2531,17.2932,161600.0
2011-07-01 15:00:00,25.85,25.88,25.85,25.86,94100.0,17.2932,17.3133,17.2932,17.2999,94100.0
2011-07-01 15:30:00,25.87,25.97,25.85,25.93,336100.0,17.3066,17.3735,17.2932,17.3467,336100.0
2011-07-05 09:30:00,25.84,25.9,25.56,25.64,149800.0,17.2865,17.3267,17.0992,17.1527,149800.0
2011-07-05 10:00:00,25.64,25.72,25.61,25.69,210300.0,17.1527,17.2063,17.1327,17.1862,210300.0
2011-07-05 10:30:00,25.69,25.72,25.57,25.58,116300.0,17.1862,17.2063,17.1059,17.1126,116300.0
2011-07-05 11:00:00,25.58,25.6,25.52,25.59,65700.0,17.1126,17.126,17.0725,17.1193,65700.0
2011-07-05 11:30:00,25.59,25.65,25.57,25.65,72500.0,17.1193,17.1594,17.1059,17.1594,72500.0
2011-07-05 12:00:00,25.65,25.68,25.62,25.64,81300.0,17.1594,17.1795,17.1394,17.1527,81300.0
2011-07-05 12:30:00,25.64,25.64,25.61,25.62,103700.0,17.1527,17.1527,17.1327,17.1394,103700.0
2011-07-05 13:00:00,25.62,25.69,25.61,25.68,155800.0,17.1394,17.1862,17.1327,17.1795,155800.0
2011-07-05 13:30:00,25.68,25.76,25.68,25.76,99200.0,17.1795,17.233,17.1795,17.233,99200.0
2011-07-05 14:00:00,25.76,25.78,25.68,25.72,342400.0,17.233,17.2464,17.1795,17.2063,342400.0
2011-07-05 14:30:00,25.72,25.8,25.71,25.79,225000.0,17.2063,17.2598,17.1996,17.2531,225000.0
2011-07-05 15:00:00,25.79,25.86,25.75,25.85,183100.0,17.2531,17.2999,17.2263,17.2932,183100.0
2011-07-05 15:30:00,25.85,25.86,25.78,25.81,362700.0,17.2932,17.2999,17.2464,17.2665,362700.0
2011-07-06 09:30:00,25.72,25.89,25.68,25.8,215700.0,17.2063,17.32,17.1795,17.2598,215700.0
2011-07-06 10:00:00,25.79,25.85,25.76,25.85,191600.0,17.2531,17.2932,17.233,17.2932,191600.0
2011-07-06 10:30:00,25.85,25.94,25.85,25.91,249200.0,17.2932,17.3534,17.2932,17.3334,249200.0
2011-07-06 11:00:00,25.9,25.93,25.86,25.88,163600.0,17.3267,17.3467,17.2999,17.3133,163600.0
2011-07-06 11:30:00,25.89,26.04,25.89,25.98,101500.0,17.32,17.4203,17.32,17.3802,101500.0
2011-07-06 12:00:00,25.98,26.0,25.92,25.94,71300.0,17.3802,17.3936,17.3401,17.3534,71300.0
2011-07-06 12:30:00,25.94,26.0,25.92,25.99,97600.0,17.3534,17.3936,17.3401,17.3869,97600.0
2011-07-06 13:00:00,25.99,26.0,25.92,25.95,93500.0,17.3869,17.3936,17.3401,17.3601,93500.0
2011-07-06 13:30:00,25.94,26.01,25.94,26.01,129800.0,17.3534,17.4003,17.3534,17.4003,129800.0
2011-07-06 14:00:00,26.01,26.04,25.98,26.0,335600.0,17.4003,17.4203,17.3802,17.3936,335600.0
2011-07-06 14:30:00,26.01,26.01,25.98,26.0,178700.0,17.4003,17.4003,17.3802,17.3936,178700.0
2011-07-06 15:00:00,26.0,26.03,25.98,26.0,236500.0,17.3936,17.4136,17.3802,17.3936,236500.0
2011-07-06 15:30:00,26.0,26.05,25.99,26.04,327800.0,17.3936,17.427,17.3869,17.4203,327800.0
2011-07-07 09:30:00,26.27,26.34,26.19,26.29,121800.0,17.5742,17.621,17.5207,17.5876,121800.0
2011-07-07 10:00:00,26.28,26.34,26.21,26.26,126000.0,17.5809,17.621,17.5341,17.5675,126000.0
2011-07-07 10:30:00,26.26,26.37,26.26,26.34,114300.0,17.5675,17.6411,17.5675,17.621,114300.0
2011-07-07 11:00:00,26.33,26.33,26.24,26.27,63900.0,17.6143,17.6143,17.5541,17.5742,63900.0
2011-07-07 11:30:00,26.26,26.32,26.24,26.31,65200.0,17.5675,17.6076,17.5541,17.601,65200.0
2011-07-07 12:00:00,26.31,26.36,26.29,26.35,56700.0,17.601,17.6344,17.5876,17.6277,56700.0
2011-07-07 12:30:00,26.34,26.35,26.32,26.34,75100.0,17.621,17.6277,17.6076,17.621,75100.0
2011-07-07 13:00:00,26.33,26.35,26.31,26.35,83500.0,17.6143,17.6277,17.601,17.6277,83500.0
2011-07-07 13:30:00,26.35,26.37,26.33,26.34,79500.0,17.6277,17.6411,17.6143,17.621,79500.0
2011-07-07 14:00:00,26.34,26.41,26.34,26.38,93700.0,17.621,17.6679,17.621,17.6478,93700.0
2011-07-07 14:30:00,26.39,26.39,26.36,26.38,63700.0,17.6545,17.6545,17.6344,17.6478,63700.0
2011-07-07 15:00:00,26.38,26.4,26.36,26.36,96500.0,17.6478,17.6612,17.6344,17.6344,96500.0
2011-07-07 15:30:00,26.37,26.38,26.31,26.35,313400.0,17.6411,17.6478,17.601,17.6277,313400.0
2011-07-08 09:30:00,26.0,26.0,25.79,25.93,362000.0,17.3936,17.3936,17.2531,17.3467,362000.0
2011-07-08 10:00:00,25.93,25.94,25.76,25.81,341200.0,17.3467,17.3534,17.233,17.2665,341200.0
2011-07-08 10:30:00,25.81,25.91,25.77,25.91,247100.0,17.2665,17.3334,17.2397,17.3334,247100.0
2011-07-08 11:00:00,25.9,25.9,25.77,25.77,115300.0,17.3267,17.3267,17.2397,17.2397,115300.0
2011-07-08 11:30:00,25.77,25.83,25.75,25.77,99600.0,17.2397,17.2798,17.2263,17.2397,99600.0
2011-07-08 12:00:00,25.77,25.81,25.77,25.8,311500.0,17.2397,17.2665,17.2397,17.2598,311500.0
2011-07-08 12:30:00,25.8,25.85,25.8,25.84,63100.0,17.2598,17.2932,17.2598,17.2865,63100.0
2011-07-08 13:00:00,25.83,25.86,25.79,25.86,84500.0,17.2798,17.2999,17.2531,17.2999,84500.0
2011-07-08 13:30:00,25.86,25.92,25.83,25.88,124600.0,17.2999,17.3401,17.2798,17.3133,124600.0
2011-07-08 14:00:00,25.87,25.9,25.85,25.89,177900.0,17.3066,17.3267,17.2932,17.32,177900.0
2011-07-08 14:30:00,25.89,25.98,25.88,25.97,138100.0,17.32,17.3802,17.3133,17.3735,138100.0
2011-07-08 15:00:00,25.97,26.01,25.97,26.0,296100.0,17.3735,17.4003,17.3735,17.3936,296100.0
2011-07-08 15:30:00,26.0,26.09,25.99,26.06,376600.0,17.3936,17.4538,17.3869,17.4337,376600.0
2011-07-11 09:30:00,25.66,25.74,25.54,25.6,209700.0,17.1661,17.2196,17.0858,17.126,209700.0
2011-07-11 10:00:00,25.6,25.62,25.51,25.56,250200.0,17.126,17.1394,17.0658,17.0992,250200.0
2011-07-11 10:30:00,25.55,25.56,25.5,25.52,204600.0,17.0925,17.0992,17.0591,17.0725,204600.0
2011-07-11 11:00:00,25.52,25.62,25.5,25.54,155100.0,17.0725,17.1394,17.0591,17.0858,155100.0
2011-07-11 11:30:00,25.53,25.58,25.51,25.55,153600.0,17.0791,17.1126,17.0658,17.0925,153600.0
2011-07-11 12:00:00,25.55,25.59,25.53,25.55,87000.0,17.0925,17.1193,17.0791,17.0925,87000.0
2011-07-11 12:30:00,25.56,25.56,25.49,25.49,89900.0,17.0992,17.0992,17.0524,17.0524,89900.0
2011-07-11 13:00:00,25.5,25.51,25.48,25.5,178900.0,17.0591,17.0658,17.0457,17.0591,178900.0
2011-07-11 13:30:00,25.5,25.51,25.48,25.49,103000.0,17.0591,17.0658,17.0457,17.0524,103000.0
2011-07-11 14:00:00,25.49,25.52,25.48,25.5,194200.0,17.0524,17.0725,17.0457,17.0591,194200.0
2011-07-11 14:30:00,25.49,25.5,25.43,25.45,163300.0,17.0524,17.0591,17.0123,17.0256,163300.0
2011-07-11 15:00:00,25.46,25.48,25.44,25.48,269400.0,17.0323,17.0457,17.0189,17.0457,269400.0
2011-07-11 15:30:00,25.49,25.51,25.42,25.5,867500.0,17.0524,17.0658,17.0056,17.0591,867500.0
2011-07-12 09:30:00,25.4,25.61,25.32,25.61,192300.0,16.9922,17.1327,16.9387,17.1327,192300.0
2011-07-12 10:00:00,25.61,25.66,25.53,25.57,118500.0,17.1327,17.1661,17.0791,17.1059,118500.0
2011-07-12 10:30:00,25.58,25.6,25.5,25.54,114500.0,17.1126,17.126,17.0591,17.0858,114500.0
2011-07-12 11:00:00,25.55,25.61,25.5,25.58,83800.0,17.0925,17.1327,17.0591,17.1126,83800.0
2011-07-12 11:30:00,25.57,25.68,25.56,25.66,83500.0,17.1059,17.1795,17.0992,17.1661,83500.0
2011-07-12 12:00:00,25.65,25.67,25.62,25.64,96300.0,17.1594,17.1728,17.1394,17.1527,96300.0
2011-07-12 12:30:00,25.64,25.66,25.62,25.65,84500.0,17.1527,17.1661,17.1394,17.1594,84500.0
2011-07-12 13:00:00,25.65,25.66,25.55,25.55,124800.0,17.1594,17.1661,17.0925,17.0925,124800.0
2011-07-12 13:30:00,25.55,25.6,25.54,25.56,145200.0,17.0925,17.126,17.0858,17.0992,145200.0
2011-07-12 14:00:00,25.56,25.72,25.55,25.67,212300.0,17.0992,17.2063,17.0925,17.1728,212300.0
2011-07-12 14:30:00,25.67,25.68,25.59,25.62,189400.0,17.1728,17.1795,17.1193,17.1394,189400.0
2011-07-12 15:00:00,25.61,25.64,25.57,25.61,393000.0,17.1327,17.1527,17.1059,17.1327,393000.0
2011-07-12 15:30:00,25.61,25.62,25.5,25.51,624600.0,17.1327,17.1394,17.0591,17.0658,624600.0
2011-07-13 09:30:00,25.65,25.7,25.48,25.53,202800.0,17.1594,17.1929,17.0457,17.0791,202800.0
2011-07-13 10:00:00,25.53,25.76,25.52,25.76,294600.0,17.0791,17.233,17.0725,17.233,294600.0
2011-07-13 10:30:00,25.76,25.91,25.75,25.9,387300.0,17.233,17.3334,17.2263,17.3267,387300.0
2011-07-13 11:00:00,25.9,26.04,25.89,26.0,280800.0,17.3267,17.4203,17.32,17.3936,280800.0
2011-07-13 11:30:00,25.99,26.0,25.86,25.89,142800.0,17.3869,17.3936,17.2999,17.32,142800.0
2011-07-13 12:00:00,25.89,26.01,25.89,26.01,141400.0,17.32,17.4003,17.32,17.4003,141400.0
2011-07-13 12:30:00,26.01,26.01,25.93,25.95,125000.0,17.4003,17.4003,17.3467,17.3601,125000.0
2011-07-13 13:00:00,25.95,25.95,25.85,25.88,68100.0,17.3601,17.3601,17.2932,17.3133,68100.0
2011-07-13 13:30:00,25.89,25.93,25.83,25.83,73600.0,17.32,17.3467,17.2798,17.2798,73600.0
2011-07-13 14:00:00,25.83,25.84,25.76,25.83,204100.0,17.2798,17.2865,17.233,17.2798,204100.0
2011-07-13 14:30:00,25.82,25.88,25.8,25.82,197400.0,17.2732,17.3133,17.2598,17.2732,197400.0
2011-07-13 15:00:00,25.81,25.85,25.77,25.79,580200.0,17.2665,17.2932,17.2397,17.2531,580200.0
2011-07-13 15:30:00,25.79,25.8,25.66,25.77,814800.0,17.2531,17.2598,17.1661,17.2397,814800.0
2011-07-14 09:30:00,25.84,25.92,25.56,25.9,204300.0,17.2865,17.3401,17.0992,17.3267,204300.0
2011-07-14 10:00:00,25.91,25.98,25.85,25.88,205200.0,17.3334,17.3802,17.2932,17.3133,205200.0
2011-07-14 10:30:00,25.88,25.9,25.74,25.76,201500.0,17.3133,17.3267,17.2196,17.233,201500.0
2011-07-14 11:00:00,25.76,25.79,25.66,25.7,129600.0,17.233,17.2531,17.1661,17.1929,129600.0
2011-07-14 11:30:00,25.69,25.7,25.6,25.67,95800.0,17.1862,17.1929,17.126,17.1728,95800.0
2011-07-14 12:00:00,25.67,25.69,25.53,25.56,100000.0,17.1728,17.1862,17.0791,17.0992,100000.0
2011-07-14 12:30:00,25.56,25.63,25.52,25.52,78000.0,17.0992,17.146,17.0725,17.0725,78000.0
2011-07-14 13:00:00,25.52,25.54,25.4,25.52,139000.0,17.0725,17.0858,16.9922,17.0725,139000.0
2011-07-14 13:30:00,25.52,25.68,25.51,25.62,217400.0,17.0725,17.1795,17.0658,17.1394,217400.0
2011-07-14 14:00:00,25.63,25.67,25.54,25.58,146300.0,17.146,17.1728,17.0858,17.1126,146300.0
2011-07-14 14:30:00,25.58,25.58,25.51,25.55,161600.0,17.1126,17.1126,17.0658,17.0925,161600.0
2011-07-14 15:00:00,25.56,25.59,25.46,25.52,191300.0,17.0992,17.1193,17.0323,17.0725,191300.0
2011-07-14 15:30:00,25.51,25.57,25.46,25.5,360200.0,17.0658,17.1059,17.0323,17.0591,360200.0
2011-07-15 09:30:00,25.65,25.65,25.38,25.45,432300.0,17.1594,17.1594,16.9788,17.0256,432300.0
2011-07-15 10:00:00,25.47,25.55,25.24,25.31,181700.0,17.039,17.0925,16.8851,16.932,181700.0
2011-07-15 10:30:00,25.31,25.39,25.23,25.3,110100.0,16.932,16.9855,16.8785,16.9253,110100.0
2011-07-15 11:00:00,25.31,25.42,25.26,25.38,86500.0,16.932,17.0056,16.8985,16.9788,86500.0
2011-07-15 11:30:00,25.38,25.39,25.32,25.34,65300.0,16.9788,16.9855,16.9387,16.952,65300.0
2011-07-15 12:00:00,25.34,25.47,25.34,25.4,114300.0,16.952,17.039,16.952,16.9922,114300.0
2011-07-15 12:30:00,25.41,25.43,25.27,25.27,75400.0,16.9989,17.0123,16.9052,16.9052,75400.0
2011-07-15 13:00:00,25.28,25.31,25.25,25.29,44100.0,16.9119,16.932,16.8918,16.9186,44100.0
2011-07-15 13:30:00,25.3,25.31,25.17,25.19,90000.0,16.9253,16.932,16.8383,16.8517,90000.0
2011-07-15 14:00:00,25.2,25.22,25.14,25.15,90600.0,16.8584,16.8718,16.8182,16.8249,90600.0
2011-07-15 14:30:00,25.15,25.23,25.13,25.19,94600.0,16.8249,16.8785,16.8116,16.8517,94600.0
2011-07-15 15:00:00,25.18,25.3,25.15,25.28,109000.0,16.845,16.9253,16.8249,16.9119,109000.0
2011-07-15 15:30:00,25.29,25.34,25.26,25.32,279100.0,16.9186,16.952,16.8985,16.9387,279100.0
2011-07-18 09:30:00,25.27,25.34,25.0,25.02,203300.0,16.9052,16.952,16.7246,16.738,203300.0
2011-07-18 10:00:00,25.01,25.04,24.78,24.86,163600.0,16.7313,16.7513,16.5774,16.6309,163600.0
2011-07-18 10:30:00,24.86,24.86,24.65,24.67,301900.0,16.6309,16.6309,16.4904,16.5038,301900.0
2011-07-18 11:00:00,24.67,24.77,24.63,24.76,107800.0,16.5038,16.5707,16.4771,16.564,107800.0
2011-07-18 11:30:00,24.75,24.75,24.62,24.64,118400.0,16.5573,16.5573,16.4704,16.4838,118400.0
2011-07-18 12:00:00,24.64,24.75,24.63,24.75,92000.0,16.4838,16.5573,16.4771,16.5573,92000.0
2011-07-18 12:30:00,24.75,24.81,24.71,24.79,83700.0,16.5573,16.5975,16.5306,16.5841,83700.0
2011-07-18 13:00:00,24.79,24.79,24.72,24.78,63600.0,16.5841,16.5841,16.5373,16.5774,63600.0
2011-07-18 13:30:00,24.78,24.87,24.78,24.85,96300.0,16.5774,16.6376,16.5774,16.6242,96300.0
2011-07-18 14:00:00,24.85,24.85,24.77,24.83,103800.0,16.6242,16.6242,16.5707,16.6109,103800.0
2011-07-18 14:30:00,24.83,24.87,24.77,24.87,94300.0,16.6109,16.6376,16.5707,16.6376,94300.0
2011-07-18 15:00:00,24.88,24.92,24.8,24.84,149700.0,16.6443,16.6711,16.5908,16.6176,149700.0
2011-07-18 15:30:00,24.84,24.89,24.81,24.88,316400.0,16.6176,16.651,16.5975,16.6443,316400.0
2011-07-19 09:30:00,25.01,25.06,24.84,24.92,190700.0,16.7313,16.7647,16.6176,16.6711,190700.0
2011-07-19 10:00:00,24.92,25.04,24.88,24.97,130700.0,16.6711,16.7513,16.6443,16.7045,130700.0
2011-07-19 10:30:00,24.96,25.0,24.94,24.94,70300.0,16.6978,16.7246,16.6844,16.6844,70300.0
2011-07-19 11:00:00,24.94,24.97,24.86,24.87,74000.0,16.6844,16.7045,16.6309,16.6376,74000.0
2011-07-19 11:30:00,24.88,24.92,24.81,24.89,97700.0,16.6443,16.6711,16.5975,16.651,97700.0
2011-07-19 12:00:00,24.88,24.95,24.88,24.94,111400.0,16.6443,16.6911,16.6443,16.6844,111400.0
2011-07-19 12:30:00,24.94,25.01,24.94,24.97,104500.0,16.6844,16.7313,16.6844,16.7045,104500.0
2011-07-19 13:00:00,24.98,25.05,24.93,25.04,88200.0,16.7112,16.758,16.6778,16.7513,88200.0
2011-07-19 13:30:00,25.05,25.25,25.03,25.18,161300.0,16.758,16.8918,16.7447,16.845,161300.0
2011-07-19 14:00:00,25.19,25.26,25.17,25.25,270900.0,16.8517,16.8985,16.8383,16.8918,270900.0
2011-07-19 14:30:00,25.25,25.39,25.23,25.37,189400.0,16.8918,16.9855,16.8785,16.9721,189400.0
2011-07-19 15:00:00,25.37,25.42,25.25,25.27,275700.0,16.9721,17.0056,16.8918,16.9052,275700.0
2011-07-19 15:30:00,25.27,25.32,25.26,25.31,453700.0,16.9052,16.9387,16.8985,16.932,453700.0
2011-07-20 09:30:00,25.35,25.36,25.18,25.22,216600.0,16.9587,16.9654,16.845,16.8718,216600.0
2011-07-20 10:00:00,25.21,25.37,25.17,25.33,209700.0,16.8651,16.9721,16.8383,16.9454,209700.0
2011-07-20 10:30:00,25.34,25.41,25.32,25.41,103100.0,16.952,16.9989,16.9387,16.9989,103100.0
2011-07-20 11:00:00,25.42,25.47,25.38,25.38,62100.0,17.0056,17.039,16.9788,16.9788,62100.0
2011-07-20 11:30:00,25.39,25.43,25.35,25.37,67500.0,16.9855,17.0123,16.9587,16.9721,67500.0
2011-07-20 12:00:00,25.36,25.37,25.29,25.33,54700.0,16.9654,16.9721,16.9186,16.9454,54700.0
2011-07-20 12:30:00,25.33,25.35,25.29,25.33,37100.0,16.9454,16.9587,16.9186,16.9454,37100.0
2011-07-20 13:00:00,25.32,25.37,25.3,25.37,96400.0,16.9387,16.9721,16.9253,16.9721,96400.0
2011-07-20 13:30:00,25.36,25.39,25.34,25.36,42300.0,16.9654,16.9855,16.952,16.9654,42300.0
2011-07-20 14:00:00,25.37,25.4,25.35,25.4,38400.0,16.9721,16.9922,16.9587,16.9922,38400.0
2011-07-20 14:30:00,25.4,25.42,25.31,25.32,60600.0,16.9922,17.0056,16.932,16.9387,60600.0
2011-07-20 15:00:00,25.32,25.37,25.31,25.32,66500.0,16.9387,16.9721,16.932,16.9387,66500.0
2011-07-20 15:30:00,25.33,25.35,25.27,25.32,170300.0,16.9454,16.9587,16.9052,16.9387,170300.0
2011-07-21 09:30:00,25.59,25.81,25.56,25.79,159400.0,17.1193,17.2665,17.0992,17.2531,159400.0
2011-07-21 10:00:00,25.77,25.92,25.75,25.92,106400.0,17.2397,17.3401,17.2263,17.3401,106400.0
2011-07-21 10:30:00,25.92,25.97,25.84,25.9,122600.0,17.3401,17.3735,17.2865,17.3267,122600.0
2011-07-21 11:00:00,25.89,25.92,25.83,25.85,84500.0,17.32,17.3401,17.2798,17.2932,84500.0
2011-07-21 11:30:00,25.87,25.89,25.81,25.87,195900.0,17.3066,17.32,17.2665,17.3066,195900.0
2011-07-21 12:00:00,25.87,25.91,25.83,25.87,61400.0,17.3066,17.3334,17.2798,17.3066,61400.0
2011-07-21 12:30:00,25.86,26.08,25.86,25.97,221400.0,17.2999,17.4471,17.2999,17.3735,221400.0
2011-07-21 13:00:00,25.97,26.01,25.89,25.98,74000.0,17.3735,17.4003,17.32,17.3802,74000.0
2011-07-21 13:30:00,25.97,25.98,25.83,25.89,57700.0,17.3735,17.3802,17.2798,17.32,57700.0
2011-07-21 14:00:00,25.88,25.89,25.84,25.86,69600.0,17.3133,17.32,17.2865,17.2999,69600.0
2011-07-21 14:30:00,25.85,25.88,25.8,25.86,214500.0,17.2932,17.3133,17.2598,17.2999,214500.0
2011-07-21 15:00:00,25.86,25.89,25.78,25.81,251200.0,17.2999,17.32,17.2464,17.2665,251200.0
2011-07-21 15:30:00,25.81,25.86,25.76,25.8,408700.0,17.2665,17.2999,17.233,17.2598,408700.0
2011-07-22 09:30:00,25.68,25.72,25.25,25.38,403500.0,17.1795,17.2063,16.8918,16.9788,403500.0
2011-07-22 10:00:00,25.37,25.5,25.37,25.45,158500.0,16.9721,17.0591,16.9721,17.0256,158500.0
2011-07-22 10:30:00,25.45,25.52,25.44,25.51,168300.0,17.0256,17.0725,17.0189,17.0658,168300.0
2011-07-22 11:00:00,25.51,25.57,25.5,25.55,101000.0,17.0658,17.1059,17.0591,17.0925,101000.0
2011-07-22 11:30:00,25.55,25.62,25.55,25.61,114600.0,17.0925,17.1394,17.0925,17.1327,114600.0
2011-07-22 12:00:00,25.62,25.68,25.58,25.67,85400.0,17.1394,17.1795,17.1126,17.1728,85400.0
2011-07-22 12:30:00,25.67,25.68,25.59,25.61,216300.0,17.1728,17.1795,17.1193,17.1327,216300.0
2011-07-22 13:00:00,25.62,25.63,25.6,25.62,97400.0,17.1394,17.146,17.126,17.1394,97400.0
2011-07-22 13:30:00,25.61,25.64,25.58,25.6,124100.0,17.1327,17.1527,17.1126,17.126,124100.0
2011-07-22 14:00:00,25.6,25.61,25.54,25.58,79200.0,17.126,17.1327,17.0858,17.1126,79200.0
2011-07-22 14:30:00,25.58,25.61,25.58,25.59,69800.0,17.1126,17.1327,17.1126,17.1193,69800.0
2011-07-22 15:00:00,25.59,25.62,25.51,25.52,104400.0,17.1193,17.1394,17.0658,17.0725,104400.0
2011-07-22 15:30:00,25.51,25.55,25.49,25.55,241800.0,17.0658,17.0925,17.0524,17.0925,241800.0
2011-07-25 09:30:00,25.3,25.37,25.1,25.24,224000.0,16.9253,16.9721,16.7915,16.8851,224000.0
2011-07-25 10:00:00,25.23,25.32,25.21,25.28,129800.0,16.8785,16.9387,16.8651,16.9119,129800.0
2011-07-25 10:30:00,25.29,25.36,25.21,25.3,102600.0,16.9186,16.9654,16.8651,16.9253,102600.0
2011-07-25 11:00:00,25.3,25.32,25.24,25.3,94300.0,16.9253,16.9387,16.8851,16.9253,94300.0
2011-07-25 11:30:00,25.3,25.31,25.22,25.25,105600.0,16.9253,16.932,16.8718,16.8918,105600.0
2011-07-25 12:00:00,25.25,25.28,25.24,25.28,46300.0,16.8918,16.9119,16.8851,16.9119,46300.0
2011-07-25 12:30:00,25.28,25.39,25.28,25.37,48600.0,16.9119,16.9855,16.9119,16.9721,48600.0
2011-07-25 13:00:00,25.37,25.42,25.36,25.37,56300.0,16.9721,17.0056,16.9654,16.9721,56300.0
2011-07-25 13:30:00,25.37,25.39,25.35,25.36,30200.0,16.9721,16.9855,16.9587,16.9654,30200.0
2011-07-25 14:00:00,25.37,25.43,25.37,25.4,42800.0,16.9721,17.0123,16.9721,16.9922,42800.0
2011-07-25 14:30:00,25.4,25.41,25.31,25.37,74300.0,16.9922,16.9989,16.932,16.9721,74300.0
2011-07-25 15:00:00,25.37,25.37,25.3,25.33,123400.0,16.9721,16.9721,16.9253,16.9454,123400.0
2011-07-25 15:30:00,25.33,25.35,25.29,25.32,313800.0,16.9454,16.9587,16.9186,16.9387,313800.0
2011-07-26 09:30:00,25.26,25.37,25.08,25.1,126700.0,16.8985,16.9721,16.7781,16.7915,126700.0
2011-07-26 10:00:00,25.1,25.2,25.06,25.17,179600.0,16.7915,16.8584,16.7647,16.8383,179600.0
2011-07-26 10:30:00,25.17,25.38,25.16,25.34,183200.0,16.8383,16.9788,16.8316,16.952,183200.0
2011-07-26 11:00:00,25.35,25.57,25.33,25.57,315100.0,16.9587,17.1059,16.9454,17.1059,315100.0
2011-07-26 11:30:00,25.56,25.59,25.47,25.48,182600.0,17.0992,17.1193,17.039,17.0457,182600.0
2011-07-26 12:00:00,25.48,25.49,25.41,25.41,74700.0,17.0457,17.0524,16.9989,16.9989,74700.0
2011-07-26 12:30:00,25.41,25.41,25.31,25.32,48100.0,16.9989,16.9989,16.932,16.9387,48100.0
2011-07-26 13:00:00,25.31,25.34,25.26,25.28,81400.0,16.932,16.952,16.8985,16.9119,81400.0
2011-07-26 13:30:00,25.28,25.31,25.24,25.28,73800.0,16.9119,16.932,16.8851,16.9119,73800.0
2011-07-26 14:00:00,25.28,25.35,25.27,25.33,87500.0,16.9119,16.9587,16.9052,16.9454,87500.0
2011-07-26 14:30:00,25.32,25.34,25.24,25.24,76000.0,16.9387,16.952,16.8851,16.8851,76000.0
2011-07-26 15:00:00,25.25,25.26,25.2,25.21,94700.0,16.8918,16.8985,16.8584,16.8651,94700.0
2011-07-26 15:30:00,25.21,25.21,25.09,25.13,317900.0,16.8651,16.8651,16.7848,16.8116,317900.0
2011-07-27 09:30:00,24.95,25.0,24.78,24.87,121700.0,16.7631,16.7967,16.6489,16.7093,121700.0
2011-07-27 10:00:00,24.86,24.9,24.71,24.73,147500.0,16.7026,16.7295,16.6018,16.6153,147500.0
2011-07-27 10:30:00,24.73,24.84,24.68,24.73,204500.0,16.6153,16.6892,16.5817,16.6153,204500.0
2011-07-27 11:00:00,24.72,24.78,24.68,24.78,112100.0,16.6086,16.6489,16.5817,16.6489,112100.0
2011-07-27 11:30:00,24.77,24.83,24.65,24.68,84700.0,16.6421,16.6825,16.5615,16.5817,84700.0
2011-07-27 12:00:00,24.66,24.67,24.56,24.6,80500.0,16.5682,16.575,16.5011,16.5279,80500.0
2011-07-27 12:30:00,24.6,24.62,24.54,24.54,85300.0,16.5279,16.5414,16.4876,16.4876,85300.0
2011-07-27 13:00:00,24.55,24.56,24.47,24.48,83800.0,16.4943,16.5011,16.4406,16.4473,83800.0
2011-07-27 13:30:00,24.48,24.56,24.48,24.51,73100.0,16.4473,16.5011,16.4473,16.4675,73100.0
2011-07-27 14:00:00,24.51,24.53,24.43,24.44,131700.0,16.4675,16.4809,16.4137,16.4204,131700.0
2011-07-27 14:30:00,24.43,24.46,24.38,24.43,183900.0,16.4137,16.4339,16.3801,16.4137,183900.0
2011-07-27 15:00:00,24.44,24.48,24.38,24.48,161100.0,16.4204,16.4473,16.3801,16.4473,161100.0
2011-07-27 15:30:00,24.48,24.51,24.33,24.37,415600.0,16.4473,16.4675,16.3465,16.3734,415600.0
2011-07-28 09:30:00,24.43,24.68,24.42,24.62,181000.0,16.4137,16.5817,16.407,16.5414,181000.0
2011-07-28 10:00:00,24.64,24.71,24.54,24.68,223900.0,16.5548,16.6018,16.4876,16.5817,223900.0
2011-07-28 10:30:00,24.67,24.73,24.64,24.73,120900.0,16.575,16.6153,16.5548,16.6153,120900.0
2011-07-28 11:00:00,24.73,24.92,24.7,24.87,137500.0,16.6153,16.7429,16.5951,16.7093,137500.0
2011-07-28 11:30:00,24.88,24.91,24.86,24.9,84200.0,16.7161,16.7362,16.7026,16.7295,84200.0
2011-07-28 12:00:00,24.9,24.92,24.8,24.83,63000.0,16.7295,16.7429,16.6623,16.6825,63000.0
2011-07-28 12:30:00,24.84,24.86,24.79,24.86,63900.0,16.6892,16.7026,16.6556,16.7026,63900.0
2011-07-28 13:00:00,24.86,24.86,24.76,24.8,76700.0,16.7026,16.7026,16.6354,16.6623,76700.0
2011-07-28 13:30:00,24.8,24.88,24.79,24.84,109000.0,16.6623,16.7161,16.6556,16.6892,109000.0
2011-07-28 14:00:00,24.84,24.85,24.73,24.75,109000.0,16.6892,16.6959,16.6153,16.6287,109000.0
2011-07-28 14:30:00,24.74,24.82,24.71,24.77,153300.0,16.622,16.6757,16.6018,16.6421,153300.0
2011-07-28 15:00:00,24.77,24.77,24.59,24.59,85700.0,16.6421,16.6421,16.5212,16.5212,85700.0
2011-07-28 15:30:00,24.6,24.62,24.49,24.56,447600.0,16.5279,16.5414,16.454,16.5011,447600.0
2011-07-29 09:30:00,24.27,24.44,24.16,24.39,321600.0,16.3062,16.4204,16.2323,16.3868,321600.0
2011-07-29 10:00:00,24.38,24.43,24.3,24.4,163500.0,16.3801,16.4137,16.3264,16.3936,163500.0
2011-07-29 10:30:00,24.41,24.55,24.3,24.5,277600.0,16.4003,16.4943,16.3264,16.4607,277600.0
2011-07-29 11:00:00,24.5,24.63,24.49,24.51,155800.0,16.4607,16.5481,16.454,16.4675,155800.0
2011-07-29 11:30:00,24.51,24.59,24.46,24.57,112500.0,16.4675,16.5212,16.4339,16.5078,112500.0
2011-07-29 12:00:00,24.57,24.58,24.48,24.52,111400.0,16.5078,16.5145,16.4473,16.4742,111400.0
2011-07-29 12:30:00,24.52,24.57,24.47,24.48,106400.0,16.4742,16.5078,16.4406,16.4473,106400.0
2011-07-29 13:00:00,24.48,24.55,24.45,24.54,73000.0,16.4473,16.4943,16.4272,16.4876,73000.0
2011-07-29 13:30:00,24.53,24.57,24.5,24.55,107700.0,16.4809,16.5078,16.4607,16.4943,107700.0
2011-07-29 14:00:00,24.55,24.58,24.49,24.51,99700.0,16.4943,16.5145,16.454,16.4675,99700.0
2011-07-29 14:30:00,24.52,24.62,24.5,24.55,195000.0,16.4742,16.5414,16.4607,16.4943,195000.0
2011-07-29 15:00:00,24.55,24.57,24.44,24.48,132900.0,16.4943,16.5078,16.4204,16.4473,132900.0
2011-07-29 15:30:00,24.48,24.51,24.35,24.4,348700.0,16.4473,16.4675,16.36,16.3936,348700.0
2011-08-01 09:30:00,24.68,24.76,24.43,24.43,214300.0,16.5817,16.6354,16.4137,16.4137,214300.0
2011-08-01 10:00:00,24.42,24.42,24.02,24.16,349400.0,16.407,16.407,16.1382,16.2323,349400.0
2011-08-01 10:30:00,24.17,24.38,24.16,24.29,218300.0,16.239,16.3801,16.2323,16.3197,218300.0
2011-08-01 11:00:00,24.29,24.35,24.2,24.34,163400.0,16.3197,16.36,16.2592,16.3532,163400.0
2011-08-01 11:30:00,24.33,24.34,24.15,24.18,138400.0,16.3465,16.3532,16.2256,16.2457,138400.0
2011-08-01 12:00:00,24.18,24.22,24.14,24.19,157100.0,16.2457,16.2726,16.2189,16.2525,157100.0
2011-08-01 12:30:00,24.19,24.25,24.16,24.19,115300.0,16.2525,16.2928,16.2323,16.2525,115300.0
2011-08-01 13:00:00,24.19,24.2,24.11,24.16,92600.0,16.2525,16.2592,16.1987,16.2323,92600.0
2011-08-01 13:30:00,24.16,24.19,24.14,24.19,70200.0,16.2323,16.2525,16.2189,16.2525,70200.0
2011-08-01 14:00:00,24.19,24.19,24.07,24.1,106900.0,16.2525,16.2525,16.1718,16.192,106900.0
2011-08-01 14:30:00,24.1,24.24,24.09,24.23,103100.0,16.192,16.2861,16.1853,16.2793,103100.0
2011-08-01 15:00:00,24.23,24.3,24.19,24.27,148100.0,16.2793,16.3264,16.2525,16.3062,148100.0
2011-08-01 15:30:00,24.27,24.29,24.13,24.21,449400.0,16.3062,16.3197,16.2122,16.2659,449400.0
2011-08-02 09:30:00,24.03,24.29,24.01,24.24,276500.0,16.145,16.3197,16.1315,16.2861,276500.0
2011-08-02 10:00:00,24.24,24.39,24.23,24.31,338400.0,16.2861,16.3868,16.2793,16.3331,338400.0
2011-08-02 10:30:00,24.3,24.32,24.13,24.14,147100.0,16.3264,16.3398,16.2122,16.2189,147100.0
2011-08-02 11:00:00,24.15,24.19,24.02,24.03,243700.0,16.2256,16.2525,16.1382,16.145,243700.0
2011-08-02 11:30:00,24.04,24.05,24.0,24.01,164200.0,16.1517,16.1584,16.1248,16.1315,164200.0
2011-08-02 12:00:00,24.01,24.13,23.99,24.08,108600.0,16.1315,16.2122,16.1181,16.1786,108600.0
2011-08-02 12:30:00,24.08,24.08,23.8,23.82,137400.0,16.1786,16.1786,15.9904,16.0039,137400.0
2011-08-02 13:00:00,23.83,23.99,23.83,23.91,83700.0,16.0106,16.1181,16.0106,16.0643,83700.0
2011-08-02 13:30:00,23.91,23.93,23.75,23.78,132200.0,16.0643,16.0778,15.9568,15.977,132200.0
2011-08-02 14:00:00,23.79,23.88,23.78,23.8,158100.0,15.9837,16.0442,15.977,15.9904,158100.0
2011-08-02 14:30:00,23.8,23.84,23.69,23.82,246500.0,15.9904,16.0173,15.9165,16.0039,246500.0
2011-08-02 15:00:00,23.82,23.84,23.72,23.75,247400.0,16.0039,16.0173,15.9367,15.9568,247400.0
2011-08-02 15:30:00,23.74,23.82,23.57,23.6,711800.0,15.9501,16.0039,15.8359,15.8561,711800.0
2011-08-03 09:30:00,23.75,24.48,23.73,24.13,614900.0,15.9568,16.4473,15.9434,16.2122,614900.0
2011-08-03 10:00:00,24.12,24.26,23.87,23.99,465500.0,16.2054,16.2995,16.0375,16.1181,465500.0
2011-08-03 10:30:00,23.99,24.0,23.59,23.88,537800.0,16.1181,16.1248,15.8493,16.0442,537800.0
2011-08-03 11:00:00,23.88,24.2,23.86,24.07,325600.0,16.0442,16.2592,16.0307,16.1718,325600.0
2011-08-03 11:30:00,24.08,24.16,23.98,24.09,250700.0,16.1786,16.2323,16.1114,16.1853,250700.0
2011-08-03 12:00:00,24.11,24.11,23.89,23.91,180300.0,16.1987,16.1987,16.0509,16.0643,180300.0
2011-08-03 12:30:00,23.92,24.01,23.89,23.96,126800.0,16.0711,16.1315,16.0509,16.0979,126800.0
2011-08-03 13:00:00,23.96,23.96,23.87,23.94,107400.0,16.0979,16.0979,16.0375,16.0845,107400.0
2011-08-03 13:30:00,23.95,24.2,23.93,24.18,270800.0,16.0912,16.2592,16.0778,16.2457,270800.0
2011-08-03 14:00:00,24.18,24.22,24.0,24.04,197500.0,16.2457,16.2726,16.1248,16.1517,197500.0
2011-08-03 14:30:00,24.04,24.24,23.97,24.21,303100.0,16.1517,16.2861,16.1047,16.2659,303100.0
2011-08-03 15:00:00,24.2,24.32,24.12,24.25,302500.0,16.2592,16.3398,16.2054,16.2928,302500.0
2011-08-03 15:30:00,24.24,24.42,24.19,24.37,726300.0,16.2861,16.407,16.2525,16.3734,726300.0
2011-08-04 09:30:00,24.01,24.22,23.86,23.91,383200.0,16.1315,16.2726,16.0307,16.0643,383200.0
2011-08-04 10:00:00,23.91,24.04,23.85,23.95,414400.0,16.0643,16.1517,16.024,16.0912,414400.0
2011-08-04 10:30:00,23.95,23.99,23.75,23.88,415100.0,16.0912,16.1181,15.9568,16.0442,415100.0
2011-08-04 11:00:00,23.88,24.01,23.79,23.82,370100.0,16.0442,16.1315,15.9837,16.0039,370100.0
2011-08-04 11:30:00,23.82,23.91,23.56,23.68,430600.0,16.0039,16.0643,15.8292,15.9098,430600.0
2011-08-04 12:00:00,23.69,23.81,23.66,23.78,294700.0,15.9165,15.9972,15.8964,15.977,294700.0
2011-08-04 12:30:00,23.79,23.84,23.7,23.71,168300.0,15.9837,16.0173,15.9233,15.93,168300.0
2011-08-04 13:00:00,23.71,23.79,23.66,23.76,174400.0,15.93,15.9837,15.8964,15.9636,174400.0
2011-08-04 13:30:00,23.76,23.76,23.61,23.62,229900.0,15.9636,15.9636,15.8628,15.8695,229900.0
2011-08-04 14:00:00,23.62,23.63,23.32,23.39,313400.0,15.8695,15.8762,15.6679,15.715,313400.0
2011-08-04 14:30:00,23.38,23.64,23.37,23.56,341800.0,15.7083,15.8829,15.7015,15.8292,341800.0
2011-08-04 15:00:00,23.57,23.6,23.36,23.36,314700.0,15.8359,15.8561,15.6948,15.6948,314700.0
2011-08-04 15:30:00,23.36,23.41,23.03,23.09,807100.0,15.6948,15.7284,15.4731,15.5134,807100.0
2011-08-05 09:30:00,23.45,23.45,22.87,22.93,462600.0,15.7553,15.7553,15.3656,15.4059,462600.0
2011-08-05 10:00:00,22.92,23.21,22.86,23.15,473300.0,15.3992,15.594,15.3589,15.5537,473300.0
2011-08-05 10:30:00,23.13,23.14,22.87,22.94,283000.0,15.5403,15.547,15.3656,15.4126,283000.0
2011-08-05 11:00:00,22.94,22.94,22.62,22.71,401500.0,15.4126,15.4126,15.1976,15.2581,401500.0
2011-08-05 11:30:00,22.71,22.78,22.25,22.33,421400.0,15.2581,15.3051,14.949,15.0028,421400.0
2011-08-05 12:00:00,22.33,22.84,22.3,22.61,453900.0,15.0028,15.3454,14.9826,15.1909,453900.0
2011-08-05 12:30:00,22.61,23.15,22.54,23.07,512100.0,15.1909,15.5537,15.1439,15.5,512100.0
2011-08-05 13:00:00,23.07,23.15,22.87,23.09,392900.0,15.5,15.5537,15.3656,15.5134,392900.0
2011-08-05 13:30:00,23.1,23.25,22.94,23.17,369500.0,15.5201,15.6209,15.4126,15.5672,369500.0
2011-08-05 14:00:00,23.17,23.19,22.92,23.0,266200.0,15.5672,15.5806,15.3992,15.4529,266200.0
2011-08-05 14:30:00,23.0,23.03,22.82,22.86,249600.0,15.4529,15.4731,15.332,15.3589,249600.0
2011-08-05 15:00:00,22.86,22.89,22.57,22.64,331900.0,15.3589,15.379,15.164,15.2111,331900.0
2011-08-05 15:30:00,22.64,22.93,22.64,22.79,579900.0,15.2111,15.4059,15.2111,15.3119,579900.0
2011-08-08 09:30:00,22.27,22.65,22.13,22.3,479000.0,14.9625,15.2178,14.8684,14.9826,479000.0
2011-08-08 10:00:00,22.3,22.34,21.85,21.88,482300.0,14.9826,15.0095,14.6803,14.7005,482300.0
2011-08-08 10:30:00,21.88,22.03,21.77,21.79,547600.0,14.7005,14.8012,14.6265,14.64,547600.0
2011-08-08 11:00:00,21.78,22.2,21.76,22.02,528100.0,14.6333,14.9154,14.6198,14.7945,528100.0
2011-08-08 11:30:00,22.01,22.02,21.9,21.91,252200.0,14.7878,14.7945,14.7139,14.7206,252200.0
2011-08-08 12:00:00,21.91,21.92,21.64,21.66,248800.0,14.7206,14.7273,14.5392,14.5526,248800.0
2011-08-08 12:30:00,21.66,21.69,21.56,21.56,227700.0,14.5526,14.5728,14.4855,14.4855,227700.0
2011-08-08 13:00:00,21.55,21.63,21.35,21.45,387400.0,14.4787,14.5325,14.3444,14.4115,387400.0
2011-08-08 13:30:00,21.44,21.44,20.94,20.94,906800.0,14.4048,14.4048,14.0689,14.0689,906800.0
2011-08-08 14:00:00,20.94,21.09,20.39,20.7,751000.0,14.0689,14.1697,13.6994,13.9076,751000.0
2011-08-08 14:30:00,20.7,20.77,20.52,20.56,421100.0,13.9076,13.9547,13.7867,13.8136,421100.0
2011-08-08 15:00:00,20.56,21.22,20.56,20.95,611100.0,13.8136,14.257,13.8136,14.0756,611100.0
2011-08-08 15:30:00,20.94,20.96,20.39,20.4,1120400.0,14.0689,14.0823,13.6994,13.7061,1120400.0
2011-08-09 09:30:00,20.75,20.79,20.55,20.72,881000.0,13.9412,13.9681,13.8069,13.9211,881000.0
2011-08-09 10:00:00,20.71,21.06,20.71,21.05,764100.0,13.9144,14.1495,13.9144,14.1428,764100.0
2011-08-09 10:30:00,21.04,21.34,21.04,21.28,764900.0,14.1361,14.3376,14.1361,14.2973,764900.0
2011-08-09 11:00:00,21.28,21.31,21.04,21.26,885200.0,14.2973,14.3175,14.1361,14.2839,885200.0
2011-08-09 11:30:00,21.26,21.41,21.22,21.4,461800.0,14.2839,14.3847,14.257,14.378,461800.0
2011-08-09 12:00:00,21.41,21.52,21.38,21.5,351000.0,14.3847,14.4586,14.3645,14.4451,351000.0
2011-08-09 12:30:00,21.5,21.52,21.43,21.43,452600.0,14.4451,14.4586,14.3981,14.3981,452600.0
2011-08-09 13:00:00,21.42,21.47,21.34,21.45,278900.0,14.3914,14.425,14.3376,14.4115,278900.0
2011-08-09 13:30:00,21.46,21.49,21.43,21.46,740900.0,14.4183,14.4384,14.3981,14.4183,740900.0
2011-08-09 14:00:00,21.46,21.53,21.27,21.4,859500.0,14.4183,14.4653,14.2906,14.378,859500.0
2011-08-09 14:30:00,21.39,21.41,20.94,21.0,1243100.0,14.3712,14.3847,14.0689,14.1092,1243100.0
2011-08-09 15:00:00,21.0,21.56,20.9,21.5,771700.0,14.1092,14.4855,14.042,14.4451,771700.0
2011-08-09 15:30:00,21.51,22.45,21.41,22.45,1226900.0,14.4519,15.0834,14.3847,15.0834,1226900.0
2011-08-10 09:30:00,22.01,22.01,21.43,21.45,1031500.0,14.7878,14.7878,14.3981,14.4115,1031500.0
2011-08-10 10:00:00,21.45,21.47,21.23,21.36,1375600.0,14.4115,14.425,14.2637,14.3511,1375600.0
2011-08-10 10:30:00,21.36,21.69,21.32,21.5,735000.0,14.3511,14.5728,14.3242,14.4451,735000.0
2011-08-10 11:00:00,21.49,21.66,21.34,21.39,719900.0,14.4384,14.5526,14.3376,14.3712,719900.0
2011-08-10 11:30:00,21.4,21.6,21.33,21.58,562500.0,14.378,14.5123,14.3309,14.4989,562500.0
2011-08-10 12:00:00,21.56,21.69,21.43,21.5,356300.0,14.4855,14.5728,14.3981,14.4451,356300.0
2011-08-10 12:30:00,21.5,21.73,21.42,21.71,350000.0,14.4451,14.5997,14.3914,14.5862,350000.0
2011-08-10 13:00:00,21.71,21.74,21.48,21.67,387300.0,14.5862,14.6064,14.4317,14.5594,387300.0
2011-08-10 13:30:00,21.66,21.94,21.59,21.94,348500.0,14.5526,14.7408,14.5056,14.7408,348500.0
2011-08-10 14:00:00,21.93,22.19,21.79,22.07,575700.0,14.734,14.9087,14.64,14.8281,575700.0
2011-08-10 14:30:00,22.07,22.11,21.79,21.8,391700.0,14.8281,14.855,14.64,14.6467,391700.0
2011-08-10 15:00:00,21.8,21.82,21.5,21.55,638700.0,14.6467,14.6601,14.4451,14.4787,638700.0
2011-08-10 15:30:00,21.55,21.69,21.29,21.32,2338300.0,14.4787,14.5728,14.3041,14.3242,2338300.0
2011-08-11 09:30:00,21.41,21.85,21.41,21.52,591100.0,14.3847,14.6803,14.3847,14.4586,591100.0
2011-08-11 10:00:00,21.53,21.92,21.51,21.8,317700.0,14.4653,14.7273,14.4519,14.6467,317700.0
2011-08-11 10:30:00,21.8,22.08,21.76,21.86,381600.0,14.6467,14.8348,14.6198,14.687,381600.0
2011-08-11 11:00:00,21.86,22.04,21.82,22.0,250700.0,14.687,14.808,14.6601,14.7811,250700.0
2011-08-11 11:30:00,22.0,22.19,21.88,22.07,232000.0,14.7811,14.9087,14.7005,14.8281,232000.0
2011-08-11 12:00:00,22.07,22.1,21.95,21.99,185200.0,14.8281,14.8483,14.7475,14.7744,185200.0
2011-08-11 12:30:00,21.99,22.53,21.98,22.46,234400.0,14.7744,15.1372,14.7676,15.0901,234400.0
2011-08-11 13:00:00,22.46,22.52,22.34,22.49,260900.0,15.0901,15.1304,15.0095,15.1103,260900.0
2011-08-11 13:30:00,22.49,22.61,22.3,22.56,264800.0,15.1103,15.1909,14.9826,15.1573,264800.0
2011-08-11 14:00:00,22.55,22.7,22.46,22.66,254800.0,15.1506,15.2514,15.0901,15.2245,254800.0
2011-08-11 14:30:00,22.67,22.87,22.53,22.81,382300.0,15.2312,15.3656,15.1372,15.3253,382300.0
2011-08-11 15:00:00,22.82,23.16,22.78,23.01,583200.0,15.332,15.5604,15.3051,15.4597,583200.0
2011-08-11 15:30:00,23.02,23.24,22.76,22.8,1462000.0,15.4664,15.6142,15.2917,15.3186,1462000.0
2011-08-12 09:30:00,23.01,23.47,22.72,22.84,576300.0,15.4597,15.7687,15.2648,15.3454,576300.0
2011-08-12 10:00:00,22.83,22.88,22.54,22.75,401900.0,15.3387,15.3723,15.1439,15.285,401900.0
2011-08-12 10:30:00,22.75,22.8,22.45,22.55,383600.0,15.285,15.3186,15.0834,15.1506,383600.0
2011-08-12 11:00:00,22.54,22.73,22.49,22.7,232800.0,15.1439,15.2715,15.1103,15.2514,232800.0
2011-08-12 11:30:00,22.7,23.03,22.67,22.95,291600.0,15.2514,15.4731,15.2312,15.4193,291600.0
2011-08-12 12:00:00,22.96,22.99,22.81,22.92,140800.0,15.4261,15.4462,15.3253,15.3992,140800.0
2011-08-12 12:30:00,22.92,22.93,22.73,22.86,154600.0,15.3992,15.4059,15.2715,15.3589,154600.0
2011-08-12 13:00:00,22.87,22.89,22.7,22.74,123900.0,15.3656,15.379,15.2514,15.2783,123900.0
2011-08-12 13:30:00,22.73,22.85,22.66,22.8,150300.0,15.2715,15.3522,15.2245,15.3186,150300.0
2011-08-12 14:00:00,22.8,22.83,22.5,22.53,246600.0,15.3186,15.3387,15.117,15.1372,246600.0
2011-08-12 14:30:00,22.53,22.61,22.43,22.57,285600.0,15.1372,15.1909,15.07,15.164,285600.0
2011-08-12 15:00:00,22.57,22.66,22.47,22.47,220000.0,15.164,15.2245,15.0969,15.0969,220000.0
2011-08-12 15:30:00,22.48,22.51,22.39,22.49,775500.0,15.1036,15.1237,15.0431,15.1103,775500.0
2011-08-15 09:30:00,22.78,22.9,22.72,22.77,278300.0,15.3051,15.3858,15.2648,15.2984,278300.0
2011-08-15 10:00:00,22.78,22.94,22.7,22.82,355400.0,15.3051,15.4126,15.2514,15.332,355400.0
2011-08-15 10:30:00,22.83,22.87,22.71,22.75,286700.0,15.3387,15.3656,15.2581,15.285,286700.0
2011-08-15 11:00:00,22.76,22.83,22.69,22.72,226200.0,15.2917,15.3387,15.2447,15.2648,226200.0
2011-08-15 11:30:00,22.71,22.79,22.63,22.74,148500.0,15.2581,15.3119,15.2044,15.2783,148500.0
2011-08-15 12:00:00,22.74,22.8,22.71,22.77,133900.0,15.2783,15.3186,15.2581,15.2984,133900.0
2011-08-15 12:30:00,22.77,22.87,22.7,22.87,141600.0,15.2984,15.3656,15.2514,15.3656,141600.0
2011-08-15 13:00:00,22.87,22.97,22.84,22.96,217900.0,15.3656,15.4328,15.3454,15.4261,217900.0
2011-08-15 13:30:00,22.95,23.07,22.91,23.06,190100.0,15.4193,15.5,15.3925,15.4933,190100.0
2011-08-15 14:00:00,23.06,23.18,23.05,23.17,198300.0,15.4933,15.5739,15.4865,15.5672,198300.0
2011-08-15 14:30:00,23.18,23.23,23.12,23.22,225300.0,15.5739,15.6075,15.5336,15.6008,225300.0
2011-08-15 15:00:00,23.22,23.31,23.2,23.21,301000.0,15.6008,15.6612,15.5873,15.594,301000.0
2011-08-15 15:30:00,23.21,23.36,23.17,23.35,773400.0,15.594,15.6948,15.5672,15.6881,773400.0
2011-08-16 09:30:00,23.01,23.13,22.79,22.94,213800.0,15.4597,15.5403,15.3119,15.4126,213800.0
2011-08-16 10:00:00,22.94,23.03,22.92,22.98,283900.0,15.4126,15.4731,15.3992,15.4395,283900.0
2011-08-16 10:30:00,22.99,23.08,22.88,23.06,273900.0,15.4462,15.5067,15.3723,15.4933,273900.0
2011-08-16 11:00:00,23.05,23.05,22.92,23.04,168500.0,15.4865,15.4865,15.3992,15.4798,168500.0
2011-08-16 11:30:00,23.05,23.19,23.04,23.13,110500.0,15.4865,15.5806,15.4798,15.5403,110500.0
2011-08-16 12:00:00,23.12,23.28,22.84,22.89,336400.0,15.5336,15.6411,15.3454,15.379,336400.0
2011-08-16 12:30:00,22.88,22.95,22.77,22.83,193500.0,15.3723,15.4193,15.2984,15.3387,193500.0
2011-08-16 13:00:00,22.84,22.9,22.68,22.83,211800.0,15.3454,15.3858,15.2379,15.3387,211800.0
2011-08-16 13:30:00,22.82,22.94,22.81,22.88,144500.0,15.332,15.4126,15.3253,15.3723,144500.0
2011-08-16 14:00:00,22.88,23.05,22.88,22.99,188500.0,15.3723,15.4865,15.3723,15.4462,188500.0
2011-08-16 14:30:00,22.99,23.01,22.88,22.89,197300.0,15.4462,15.4597,15.3723,15.379,197300.0
2011-08-16 15:00:00,22.89,23.14,22.89,23.14,242900.0,15.379,15.547,15.379,15.547,242900.0
2011-08-16 15:30:00,23.14,23.18,22.99,23.0,462900.0,15.547,15.5739,15.4462,15.4529,462900.0
2011-08-17 09:30:00,23.24,23.35,23.11,23.3,117800.0,15.6142,15.6881,15.5268,15.6545,117800.0
2011-08-17 10:00:00,23.31,23.34,23.21,23.31,112600.0,15.6612,15.6814,15.594,15.6612,112600.0
2011-08-17 10:30:00,23.31,23.31,23.1,23.1,146500.0,15.6612,15.6612,15.5201,15.5201,146500.0
2011-08-17 11:00:00,23.1,23.2,23.06,23.1,124800.0,15.5201,15.5873,15.4933,15.5201,124800.0
2011-08-17 11:30:00,23.09,23.11,22.95,22.99,138100.0,15.5134,15.5268,15.4193,15.4462,138100.0
2011-08-17 12:00:00,22.99,23.0,22.87,22.93,188600.0,15.4462,15.4529,15.3656,15.4059,188600.0
2011-08-17 12:30:00,22.93,23.03,22.87,22.9,122200.0,15.4059,15.4731,15.3656,15.3858,122200.0
2011-08-17 13:00:00,22.9,22.97,22.83,22.87,149500.0,15.3858,15.4328,15.3387,15.3656,149500.0
2011-08-17 13:30:00,22.86,22.94,22.78,22.89,197500.0,15.3589,15.4126,15.3051,15.379,197500.0
2011-08-17 14:00:00,22.89,23.06,22.89,22.96,142500.0,15.379,15.4933,15.379,15.4261,142500.0
2011-08-17 14:30:00,22.96,23.07,22.88,23.07,210700.0,15.4261,15.5,15.3723,15.5,210700.0
2011-08-17 15:00:00,23.06,23.11,23.01,23.02,323000.0,15.4933,15.5268,15.4597,15.4664,323000.0
2011-08-17 15:30:00,23.03,23.07,22.98,23.07,472900.0,15.4731,15.5,15.4395,15.5,472900.0
2011-08-18 09:30:00,22.18,22.34,22.05,22.29,331800.0,14.902,15.0095,14.8147,14.9759,331800.0
2011-08-18 10:00:00,22.29,22.29,21.9,22.2,501700.0,14.9759,14.9759,14.7139,14.9154,501700.0
2011-08-18 10:30:00,22.2,22.2,21.99,22.12,388800.0,14.9154,14.9154,14.7744,14.8617,388800.0
2011-08-18 11:00:00,22.13,22.15,21.95,22.06,338600.0,14.8684,14.8819,14.7475,14.8214,338600.0
2011-08-18 11:30:00,22.05,22.26,22.04,22.21,219400.0,14.8147,14.9558,14.808,14.9222,219400.0
2011-08-18 12:00:00,22.22,22.23,22.06,22.11,221100.0,14.9289,14.9356,14.8214,14.855,221100.0
2011-08-18 12:30:00,22.12,22.14,22.01,22.02,193400.0,14.8617,14.8751,14.7878,14.7945,193400.0
2011-08-18 13:00:00,22.01,22.04,21.91,21.93,275900.0,14.7878,14.808,14.7206,14.734,275900.0
2011-08-18 13:30:00,21.93,21.95,21.78,21.83,318200.0,14.734,14.7475,14.6333,14.6669,318200.0
2011-08-18 14:00:00,21.82,21.99,21.82,21.89,407600.0,14.6601,14.7744,14.6601,14.7072,407600.0
2011-08-18 14:30:00,21.89,21.93,21.75,21.77,387800.0,14.7072,14.734,14.6131,14.6265,387800.0
2011-08-18 15:00:00,21.77,21.79,21.69,21.75,522800.0,14.6265,14.64,14.5728,14.6131,522800.0
2011-08-18 15:30:00,21.75,21.93,21.62,21.8,898200.0,14.6131,14.734,14.5258,14.6467,898200.0
2011-08-19 09:30:00,21.42,22.04,21.4,22.02,572000.0,14.3914,14.808,14.378,14.7945,572000.0
2011-08-19 10:00:00,22.02,22.4,21.94,22.34,389300.0,14.7945,15.0498,14.7408,15.0095,389300.0
2011-08-19 10:30:00,22.34,22.35,22.01,22.11,215900.0,15.0095,15.0162,14.7878,14.855,215900.0
2011-08-19 11:00:00,22.08,22.1,21.9,22.0,238600.0,14.8348,14.8483,14.7139,14.7811,238600.0
2011-08-19 11:30:00,22.0,22.09,21.88,22.07,195100.0,14.7811,14.8415,14.7005,14.8281,195100.0
2011-08-19 12:00:00,22.07,22.07,21.93,21.99,128600.0,14.8281,14.8281,14.734,14.7744,128600.0
2011-08-19 12:30:00,21.99,22.04,21.96,21.96,255000.0,14.7744,14.808,14.7542,14.7542,255000.0
2011-08-19 13:00:00,21.95,22.01,21.91,21.99,210100.0,14.7475,14.7878,14.7206,14.7744,210100.0
2011-08-19 13:30:00,21.99,22.0,21.88,21.93,234900.0,14.7744,14.7811,14.7005,14.734,234900.0
2011-08-19 14:00:00,21.93,21.98,21.72,21.81,255800.0,14.734,14.7676,14.593,14.6534,255800.0
2011-08-19 14:30:00,21.82,21.83,21.68,21.77,311200.0,14.6601,14.6669,14.5661,14.6265,311200.0
2011-08-19 15:00:00,21.76,21.86,21.64,21.8,366600.0,14.6198,14.687,14.5392,14.6467,366600.0
2011-08-19 15:30:00,21.8,21.86,21.63,21.65,628500.0,14.6467,14.687,14.5325,14.5459,628500.0
2011-08-22 09:30:00,22.33,22.34,22.06,22.15,260800.0,15.0028,15.0095,14.8214,14.8819,260800.0
2011-08-22 10:00:00,22.15,22.21,21.98,22.0,289900.0,14.8819,14.9222,14.7676,14.7811,289900.0
2011-08-22 10:30:00,22.01,22.08,21.87,21.9,222400.0,14.7878,14.8348,14.6937,14.7139,222400.0
2011-08-22 11:00:00,21.9,21.97,21.85,21.9,250200.0,14.7139,14.7609,14.6803,14.7139,250200.0
2011-08-22 11:30:00,21.91,21.93,21.58,21.65,187200.0,14.7206,14.734,14.4989,14.5459,187200.0
2011-08-22 12:00:00,21.65,21.86,21.64,21.75,176700.0,14.5459,14.687,14.5392,14.6131,176700.0
2011-08-22 12:30:00,21.75,22.0,21.68,21.98,180800.0,14.6131,14.7811,14.5661,14.7676,180800.0
2011-08-22 13:00:00,21.97,22.01,21.85,21.85,151300.0,14.7609,14.7878,14.6803,14.6803,151300.0
2011-08-22 13:30:00,21.86,21.91,21.77,21.86,133700.0,14.687,14.7206,14.6265,14.687,133700.0
2011-08-22 14:00:00,21.87,21.91,21.79,21.85,203100.0,14.6937,14.7206,14.64,14.6803,203100.0
2011-08-22 14:30:00,21.84,21.93,21.78,21.79,211100.0,14.6736,14.734,14.6333,14.64,211100.0
2011-08-22 15:00:00,21.79,21.89,21.75,21.83,216900.0,14.64,14.7072,14.6131,14.6669,216900.0
2011-08-22 15:30:00,21.82,21.93,21.69,21.74,553700.0,14.6601,14.734,14.5728,14.6064,553700.0
2011-08-23 09:30:00,21.81,22.01,21.74,21.91,241200.0,14.6534,14.7878,14.6064,14.7206,241200.0
2011-08-23 10:00:00,21.9,22.33,21.83,22.32,560100.0,14.7139,15.0028,14.6669,14.9961,560100.0
2011-08-23 10:30:00,22.32,22.33,22.15,22.15,359800.0,14.9961,15.0028,14.8819,14.8819,359800.0
2011-08-23 11:00:00,22.14,22.32,22.11,22.31,192600.0,14.8751,14.9961,14.855,14.9894,192600.0
2011-08-23 11:30:00,22.32,22.63,22.28,22.62,216200.0,14.9961,15.2044,14.9692,15.1976,216200.0
2011-08-23 12:00:00,22.62,22.62,22.47,22.57,166900.0,15.1976,15.1976,15.0969,15.164,166900.0
2011-08-23 12:30:00,22.56,22.77,22.55,22.68,280100.0,15.1573,15.2984,15.1506,15.2379,280100.0
2011-08-23 13:00:00,22.69,22.78,22.69,22.75,478800.0,15.2447,15.3051,15.2447,15.285,478800.0
2011-08-23 13:30:00,22.75,22.79,22.59,22.67,611300.0,15.285,15.3119,15.1775,15.2312,611300.0
2011-08-23 14:00:00,22.67,22.77,22.57,22.68,578600.0,15.2312,15.2984,15.164,15.2379,578600.0
2011-08-23 14:30:00,22.68,22.74,22.56,22.65,273000.0,15.2379,15.2783,15.1573,15.2178,273000.0
2011-08-23 15:00:00,22.66,22.92,22.66,22.69,350400.0,15.2245,15.3992,15.2245,15.2447,350400.0
2011-08-23 15:30:00,22.69,22.86,22.64,22.86,554700.0,15.2447,15.3589,15.2111,15.3589,554700.0
2011-08-24 09:30:00,22.74,23.11,22.61,23.08,303600.0,15.2783,15.5268,15.1909,15.5067,303600.0
2011-08-24 10:00:00,23.07,23.24,23.03,23.08,404100.0,15.5,15.6142,15.4731,15.5067,404100.0
2011-08-24 10:30:00,23.09,23.16,22.89,22.9,248000.0,15.5134,15.5604,15.379,15.3858,248000.0
2011-08-24 11:00:00,22.9,23.07,22.86,23.02,224400.0,15.3858,15.5,15.3589,15.4664,224400.0
2011-08-24 11:30:00,23.02,23.06,22.85,22.86,254100.0,15.4664,15.4933,15.3522,15.3589,254100.0
2011-08-24 12:00:00,22.86,22.9,22.72,22.86,199900.0,15.3589,15.3858,15.2648,15.3589,199900.0
2011-08-24 12:30:00,22.87,22.99,22.84,22.99,194400.0,15.3656,15.4462,15.3454,15.4462,194400.0
2011-08-24 13:00:00,22.98,23.11,22.87,23.08,266200.0,15.4395,15.5268,15.3656,15.5067,266200.0
2011-08-24 13:30:00,23.08,23.09,22.9,23.01,228800.0,15.5067,15.5134,15.3858,15.4597,228800.0
2011-08-24 14:00:00,23.01,23.03,22.9,22.91,185700.0,15.4597,15.4731,15.3858,15.3925,185700.0
2011-08-24 14:30:00,22.91,23.04,22.87,23.01,195300.0,15.3925,15.4798,15.3656,15.4597,195300.0
2011-08-24 15:00:00,23.01,23.17,22.97,23.14,246700.0,15.4597,15.5672,15.4328,15.547,246700.0
2011-08-24 15:30:00,23.14,23.26,23.14,23.24,546800.0,15.547,15.6276,15.547,15.6142,546800.0
2011-08-25 09:30:00,23.44,23.65,23.12,23.17,462500.0,15.7486,15.8897,15.5336,15.5672,462500.0
2011-08-25 10:00:00,23.17,23.17,22.75,22.78,508800.0,15.5672,15.5672,15.285,15.3051,508800.0
2011-08-25 10:30:00,22.76,22.85,22.58,22.76,539200.0,15.2917,15.3522,15.1708,15.2917,539200.0
2011-08-25 11:00:00,22.75,22.81,22.58,22.66,301100.0,15.285,15.3253,15.1708,15.2245,301100.0
2011-08-25 11:30:00,22.65,22.7,22.54,22.64,198700.0,15.2178,15.2514,15.1439,15.2111,198700.0
2011-08-25 12:00:00,22.65,22.72,22.43,22.51,138400.0,15.2178,15.2648,15.07,15.1237,138400.0
2011-08-25 12:30:00,22.51,22.51,22.27,22.44,208500.0,15.1237,15.1237,14.9625,15.0767,208500.0
2011-08-25 13:00:00,22.45,22.62,22.4,22.6,178200.0,15.0834,15.1976,15.0498,15.1842,178200.0
2011-08-25 13:30:00,22.62,22.7,22.55,22.7,245900.0,15.1976,15.2514,15.1506,15.2514,245900.0
2011-08-25 14:00:00,22.7,22.73,22.59,22.66,177400.0,15.2514,15.2715,15.1775,15.2245,177400.0
2011-08-25 14:30:00,22.66,22.75,22.53,22.54,175000.0,15.2245,15.285,15.1372,15.1439,175000.0
2011-08-25 15:00:00,22.53,22.8,22.46,22.71,251100.0,15.1372,15.3186,15.0901,15.2581,251100.0
2011-08-25 15:30:00,22.7,22.73,22.52,22.59,469600.0,15.2514,15.2715,15.1304,15.1775,469600.0
2011-08-26 09:30:00,22.37,22.39,22.14,22.35,222500.0,15.0297,15.0431,14.8751,15.0162,222500.0
2011-08-26 10:00:00,22.36,22.5,22.08,22.39,552800.0,15.0229,15.117,14.8348,15.0431,552800.0
2011-08-26 10:30:00,22.39,22.77,22.27,22.53,240300.0,15.0431,15.2984,14.9625,15.1372,240300.0
2011-08-26 11:00:00,22.53,22.84,22.48,22.66,258200.0,15.1372,15.3454,15.1036,15.2245,258200.0
2011-08-26 11:30:00,22.65,22.84,22.64,22.79,149000.0,15.2178,15.3454,15.2111,15.3119,149000.0
2011-08-26 12:00:00,22.79,23.09,22.79,23.0,181200.0,15.3119,15.5134,15.3119,15.4529,181200.0
2011-08-26 12:30:00,22.99,23.0,22.83,22.91,111300.0,15.4462,15.4529,15.3387,15.3925,111300.0
2011-08-26 13:00:00,22.91,23.04,22.86,23.04,105300.0,15.3925,15.4798,15.3589,15.4798,105300.0
2011-08-26 13:30:00,23.03,23.1,22.97,23.03,137700.0,15.4731,15.5201,15.4328,15.4731,137700.0
2011-08-26 14:00:00,23.04,23.08,22.85,22.87,163500.0,15.4798,15.5067,15.3522,15.3656,163500.0
2011-08-26 14:30:00,22.87,22.98,22.83,22.93,146400.0,15.3656,15.4395,15.3387,15.4059,146400.0
2011-08-26 15:00:00,22.93,22.93,22.68,22.74,272500.0,15.4059,15.4059,15.2379,15.2783,272500.0
2011-08-26 15:30:00,22.75,22.82,22.72,22.74,1161500.0,15.285,15.332,15.2648,15.2783,1161500.0
2011-08-29 09:30:00,23.15,23.39,23.11,23.34,297200.0,15.5537,15.715,15.5268,15.6814,297200.0
2011-08-29 10:00:00,23.33,23.51,23.3,23.44,522700.0,15.6747,15.7956,15.6545,15.7486,522700.0
2011-08-29 10:30:00,23.44,23.51,23.43,23.47,330900.0,15.7486,15.7956,15.7418,15.7687,330900.0
2011-08-29 11:00:00,23.47,23.48,23.37,23.4,297000.0,15.7687,15.7754,15.7015,15.7217,297000.0
2011-08-29 11:30:00,23.41,23.52,23.39,23.46,275300.0,15.7284,15.8023,15.715,15.762,275300.0
2011-08-29 12:00:00,23.46,23.49,23.45,23.48,190400.0,15.762,15.7822,15.7553,15.7754,190400.0
2011-08-29 12:30:00,23.48,23.55,23.46,23.5,546600.0,15.7754,15.8225,15.762,15.7889,546600.0
2011-08-29 13:00:00,23.5,23.52,23.49,23.5,181600.0,15.7889,15.8023,15.7822,15.7889,181600.0
2011-08-29 13:30:00,23.5,23.51,23.46,23.46,176100.0,15.7889,15.7956,15.762,15.762,176100.0
2011-08-29 14:00:00,23.46,23.6,23.46,23.56,219500.0,15.762,15.8561,15.762,15.8292,219500.0
2011-08-29 14:30:00,23.55,23.57,23.54,23.54,196600.0,15.8225,15.8359,15.8158,15.8158,196600.0
2011-08-29 15:00:00,23.54,23.57,23.49,23.55,303400.0,15.8158,15.8359,15.7822,15.8225,303400.0
2011-08-29 15:30:00,23.55,23.59,23.53,23.58,976100.0,15.8225,15.8493,15.809,15.8426,976100.0
2011-08-30 09:30:00,23.41,23.43,23.12,23.12,415900.0,15.7284,15.7418,15.5336,15.5336,415900.0
2011-08-30 10:00:00,23.13,23.16,22.93,23.15,610900.0,15.5403,15.5604,15.4059,15.5537,610900.0
2011-08-30 10:30:00,23.16,23.24,22.93,22.94,358200.0,15.5604,15.6142,15.4059,15.4126,358200.0
2011-08-30 11:00:00,22.94,23.29,22.94,23.26,315500.0,15.4126,15.6478,15.4126,15.6276,315500.0
2011-08-30 11:30:00,23.26,23.45,23.25,23.39,217300.0,15.6276,15.7553,15.6209,15.715,217300.0
2011-08-30 12:00:00,23.4,23.42,23.3,23.3,153300.0,15.7217,15.7351,15.6545,15.6545,153300.0
2011-08-30 12:30:00,23.3,23.33,23.18,23.21,193400.0,15.6545,15.6747,15.5739,15.594,193400.0
2011-08-30 13:00:00,23.22,23.33,23.17,23.29,130100.0,15.6008,15.6747,15.5672,15.6478,130100.0
2011-08-30 13:30:00,23.29,23.35,23.21,23.26,164400.0,15.6478,15.6881,15.594,15.6276,164400.0
2011-08-30 14:00:00,23.25,23.48,23.18,23.48,364200.0,15.6209,15.7754,15.5739,15.7754,364200.0
2011-08-30 14:30:00,23.48,23.51,23.39,23.5,247300.0,15.7754,15.7956,15.715,15.7889,247300.0
2011-08-30 15:00:00,23.49,23.5,23.43,23.49,194600.0,15.7822,15.7889,15.7418,15.7822,194600.0
2011-08-30 15:30:00,23.49,23.62,23.43,23.44,520600.0,15.7822,15.8695,15.7418,15.7486,520600.0
2011-08-31 09:30:00,23.63,23.83,23.55,23.79,222300.0,15.8762,16.0106,15.8225,15.9837,222300.0
2011-08-31 10:00:00,23.78,23.88,23.7,23.75,420100.0,15.977,16.0442,15.9233,15.9568,420100.0
2011-08-31 10:30:00,23.76,23.8,23.7,23.72,236300.0,15.9636,15.9904,15.9233,15.9367,236300.0
2011-08-31 11:00:00,23.72,23.76,23.57,23.62,147800.0,15.9367,15.9636,15.8359,15.8695,147800.0
2011-08-31 11:30:00,23.62,23.7,23.55,23.58,118900.0,15.8695,15.9233,15.8225,15.8426,118900.0
2011-08-31 12:00:00,23.57,23.72,23.57,23.68,153500.0,15.8359,15.9367,15.8359,15.9098,153500.0
2011-08-31 12:30:00,23.68,23.72,23.65,23.71,176100.0,15.9098,15.9367,15.8897,15.93,176100.0
2011-08-31 13:00:00,23.72,23.75,23.64,23.69,102800.0,15.9367,15.9568,15.8829,15.9165,102800.0
2011-08-31 13:30:00,23.69,23.76,23.6,23.6,116300.0,15.9165,15.9636,15.8561,15.8561,116300.0
2011-08-31 14:00:00,23.6,23.64,23.5,23.56,102200.0,15.8561,15.8829,15.7889,15.8292,102200.0
2011-08-31 14:30:00,23.55,23.56,23.36,23.45,142100.0,15.8225,15.8292,15.6948,15.7553,142100.0
2011-08-31 15:00:00,23.44,23.55,23.31,23.48,205500.0,15.7486,15.8225,15.6612,15.7754,205500.0
2011-08-31 15:30:00,23.48,23.71,23.45,23.56,841100.0,15.7754,15.93,15.7553,15.8292,841100.0
2011-09-01 09:30:00,23.57,23.65,23.32,23.39,143700.0,15.8359,15.8897,15.6679,15.715,143700.0
2011-09-01 10:00:00,23.38,23.74,23.35,23.6,619900.0,15.7083,15.9501,15.6881,15.8561,619900.0
2011-09-01 10:30:00,23.59,23.66,23.49,23.49,271900.0,15.8493,15.8964,15.7822,15.7822,271900.0
2011-09-01 11:00:00,23.5,23.54,23.39,23.53,189500.0,15.7889,15.8158,15.715,15.809,189500.0
2011-09-01 11:30:00,23.53,23.58,23.43,23.57,144600.0,15.809,15.8426,15.7418,15.8359,144600.0
2011-09-01 12:00:00,23.57,23.59,23.45,23.59,118300.0,15.8359,15.8493,15.7553,15.8493,118300.0
2011-09-01 12:30:00,23.59,23.61,23.5,23.53,153700.0,15.8493,15.8628,15.7889,15.809,153700.0
2011-09-01 13:00:00,23.53,23.57,23.47,23.56,220000.0,15.809,15.8359,15.7687,15.8292,220000.0
2011-09-01 13:30:00,23.55,23.56,23.38,23.4,319300.0,15.8225,15.8292,15.7083,15.7217,319300.0
2011-09-01 14:00:00,23.41,23.43,23.33,23.39,250900.0,15.7284,15.7418,15.6747,15.715,250900.0
2011-09-01 14:30:00,23.39,23.46,23.29,23.32,191900.0,15.715,15.762,15.6478,15.6679,191900.0
2011-09-01 15:00:00,23.33,23.4,23.25,23.36,228900.0,15.6747,15.7217,15.6209,15.6948,228900.0
2011-09-01 15:30:00,23.35,23.35,23.19,23.2,590100.0,15.6881,15.6881,15.5806,15.5873,590100.0
2011-09-02 09:30:00,22.59,22.85,22.56,22.81,207500.0,15.1775,15.3522,15.1573,15.3253,207500.0
2011-09-02 10:00:00,22.81,22.89,22.7,22.8,323700.0,15.3253,15.379,15.2514,15.3186,323700.0
2011-09-02 10:30:00,22.79,22.84,22.66,22.84,194300.0,15.3119,15.3454,15.2245,15.3454,194300.0
2011-09-02 11:00:00,22.83,22.95,22.81,22.9,202200.0,15.3387,15.4193,15.3253,15.3858,202200.0
2011-09-02 11:30:00,22.89,22.91,22.83,22.86,167500.0,15.379,15.3925,15.3387,15.3589,167500.0
2011-09-02 12:00:00,22.86,22.96,22.82,22.84,91900.0,15.3589,15.4261,15.332,15.3454,91900.0
2011-09-02 12:30:00,22.84,22.86,22.79,22.84,64100.0,15.3454,15.3589,15.3119,15.3454,64100.0
2011-09-02 13:00:00,22.84,22.86,22.71,22.71,72700.0,15.3454,15.3589,15.2581,15.2581,72700.0
2011-09-02 13:30:00,22.73,22.77,22.64,22.71,101400.0,15.2715,15.2984,15.2111,15.2581,101400.0
2011-09-02 14:00:00,22.7,22.72,22.5,22.53,203500.0,15.2514,15.2648,15.117,15.1372,203500.0
2011-09-02 14:30:00,22.52,22.56,22.45,22.52,175000.0,15.1304,15.1573,15.0834,15.1304,175000.0
2011-09-02 15:00:00,22.53,22.54,22.47,22.5,145600.0,15.1372,15.1439,15.0969,15.117,145600.0
2011-09-02 15:30:00,22.5,22.62,22.4,22.4,416800.0,15.117,15.1976,15.0498,15.0498,416800.0
2011-09-06 09:30:00,21.59,21.85,21.56,21.82,272000.0,14.5056,14.6803,14.4855,14.6601,272000.0
2011-09-06 10:00:00,21.83,21.99,21.74,21.74,255000.0,14.6669,14.7744,14.6064,14.6064,255000.0
2011-09-06 10:30:00,21.74,21.8,21.61,21.78,209200.0,14.6064,14.6467,14.519,14.6333,209200.0
2011-09-06 11:00:00,21.79,21.93,21.74,21.89,188300.0,14.64,14.734,14.6064,14.7072,188300.0
2011-09-06 11:30:00,21.9,22.0,21.86,21.91,146800.0,14.7139,14.7811,14.687,14.7206,146800.0
2011-09-06 12:00:00,21.92,22.02,21.89,21.99,128900.0,14.7273,14.7945,14.7072,14.7744,128900.0
2011-09-06 12:30:00,21.99,21.99,21.92,21.95,65400.0,14.7744,14.7744,14.7273,14.7475,65400.0
2011-09-06 13:00:00,21.95,22.02,21.91,21.95,124100.0,14.7475,14.7945,14.7206,14.7475,124100.0
2011-09-06 13:30:00,21.94,22.07,21.86,22.02,108700.0,14.7408,14.8281,14.687,14.7945,108700.0
2011-09-06 14:00:00,22.02,22.12,22.0,22.08,148400.0,14.7945,14.8617,14.7811,14.8348,148400.0
2011-09-06 14:30:00,22.08,22.08,21.91,21.91,184700.0,14.8348,14.8348,14.7206,14.7206,184700.0
2011-09-06 15:00:00,21.92,21.92,21.78,21.84,147400.0,14.7273,14.7273,14.6333,14.6736,147400.0
2011-09-06 15:30:00,21.84,22.11,21.8,22.09,636200.0,14.6736,14.855,14.6467,14.8415,636200.0
2011-09-07 09:30:00,22.53,22.7,22.44,22.69,116200.0,15.1372,15.2514,15.0767,15.2447,116200.0
2011-09-07 10:00:00,22.71,22.81,22.63,22.63,155300.0,15.2581,15.3253,15.2044,15.2044,155300.0
2011-09-07 10:30:00,22.63,22.69,22.55,22.62,98800.0,15.2044,15.2447,15.1506,15.1976,98800.0
2011-09-07 11:00:00,22.63,22.78,22.6,22.76,120000.0,15.2044,15.3051,15.1842,15.2917,120000.0
2011-09-07 11:30:00,22.77,22.8,22.7,22.76,100200.0,15.2984,15.3186,15.2514,15.2917,100200.0
2011-09-07 12:00:00,22.76,22.76,22.71,22.71,91200.0,15.2917,15.2917,15.2581,15.2581,91200.0
2011-09-07 12:30:00,22.71,22.82,22.71,22.78,114000.0,15.2581,15.332,15.2581,15.3051,114000.0
2011-09-07 13:00:00,22.78,22.87,22.74,22.84,110300.0,15.3051,15.3656,15.2783,15.3454,110300.0
2011-09-07 13:30:00,22.84,22.85,22.74,22.81,100600.0,15.3454,15.3522,15.2783,15.3253,100600.0
2011-09-07 14:00:00,22.81,22.9,22.8,22.9,122600.0,15.3253,15.3858,15.3186,15.3858,122600.0
2011-09-07 14:30:00,22.9,22.94,22.87,22.91,105400.0,15.3858,15.4126,15.3656,15.3925,105400.0
2011-09-07 15:00:00,22.91,22.91,22.74,22.76,133700.0,15.3925,15.3925,15.2783,15.2917,133700.0
2011-09-07 15:30:00,22.76,22.93,22.66,22.91,617700.0,15.2917,15.4059,15.2245,15.3925,617700.0
2011-09-08 09:30:00,22.7,22.96,22.59,22.71,182200.0,15.2514,15.4261,15.1775,15.2581,182200.0
2011-09-08 10:00:00,22.7,22.87,22.59,22.76,95000.0,15.2514,15.3656,15.1775,15.2917,95000.0
2011-09-08 10:30:00,22.76,22.97,22.76,22.97,85300.0,15.2917,15.4328,15.2917,15.4328,85300.0
2011-09-08 11:00:00,22.97,23.02,22.89,22.91,84000.0,15.4328,15.4664,15.379,15.3925,84000.0
2011-09-08 11:30:00,22.9,23.0,22.75,22.78,122500.0,15.3858,15.4529,15.285,15.3051,122500.0
2011-09-08 12:00:00,22.77,22.84,22.72,22.75,54100.0,15.2984,15.3454,15.2648,15.285,54100.0
2011-09-08 12:30:00,22.75,22.86,22.71,22.86,97200.0,15.285,15.3589,15.2581,15.3589,97200.0
2011-09-08 13:00:00,22.86,22.89,22.75,22.79,73700.0,15.3589,15.379,15.285,15.3119,73700.0
2011-09-08 13:30:00,22.8,22.85,22.53,22.57,220200.0,15.3186,15.3522,15.1372,15.164,220200.0
2011-09-08 14:00:00,22.57,22.64,22.46,22.51,156000.0,15.164,15.2111,15.0901,15.1237,156000.0
2011-09-08 14:30:00,22.51,22.61,22.48,22.61,119800.0,15.1237,15.1909,15.1036,15.1909,119800.0
2011-09-08 15:00:00,22.61,22.63,22.5,22.63,139600.0,15.1909,15.2044,15.117,15.2044,139600.0
2011-09-08 15:30:00,22.63,22.72,22.57,22.57,403400.0,15.2044,15.2648,15.164,15.164,403400.0
2011-09-09 09:30:00,22.2,22.31,22.04,22.19,282100.0,14.9154,14.9894,14.808,14.9087,282100.0
2011-09-09 10:00:00,22.18,22.32,22.13,22.32,340000.0,14.902,14.9961,14.8684,14.9961,340000.0
2011-09-09 10:30:00,22.33,22.48,22.26,22.33,271200.0,15.0028,15.1036,14.9558,15.0028,271200.0
2011-09-09 11:00:00,22.32,22.52,22.06,22.07,315100.0,14.9961,15.1304,14.8214,14.8281,315100.0
2011-09-09 11:30:00,22.07,22.19,21.88,21.94,286000.0,14.8281,14.9087,14.7005,14.7408,286000.0
2011-09-09 12:00:00,21.94,22.02,21.86,21.95,142900.0,14.7408,14.7945,14.687,14.7475,142900.0
2011-09-09 12:30:00,21.96,22.08,21.82,22.08,166500.0,14.7542,14.8348,14.6601,14.8348,166500.0
2011-09-09 13:00:00,22.08,22.15,21.96,22.06,175000.0,14.8348,14.8819,14.7542,14.8214,175000.0
2011-09-09 13:30:00,22.07,22.07,21.95,22.01,118700.0,14.8281,14.8281,14.7475,14.7878,118700.0
2011-09-09 14:00:00,22.0,22.09,21.94,22.0,179200.0,14.7811,14.8415,14.7408,14.7811,179200.0
2011-09-09 14:30:00,22.01,22.13,21.94,21.97,246100.0,14.7878,14.8684,14.7408,14.7609,246100.0
2011-09-09 15:00:00,21.97,22.07,21.92,21.99,228000.0,14.7609,14.8281,14.7273,14.7744,228000.0
2011-09-09 15:30:00,21.98,22.2,21.98,22.08,778700.0,14.7676,14.9154,14.7676,14.8348,778700.0
2011-09-12 09:30:00,21.71,22.06,21.65,21.98,236000.0,14.5862,14.8214,14.5459,14.7676,236000.0
2011-09-12 10:00:00,21.98,22.09,21.82,21.82,186100.0,14.7676,14.8415,14.6601,14.6601,186100.0
2011-09-12 10:30:00,21.83,21.87,21.65,21.66,132700.0,14.6669,14.6937,14.5459,14.5526,132700.0
2011-09-12 11:00:00,21.65,21.94,21.65,21.92,145400.0,14.5459,14.7408,14.5459,14.7273,145400.0
2011-09-12 11:30:00,21.91,21.98,21.77,21.79,80000.0,14.7206,14.7676,14.6265,14.64,80000.0
2011-09-12 12:00:00,21.79,21.85,21.71,21.85,97100.0,14.64,14.6803,14.5862,14.6803,97100.0
2011-09-12 12:30:00,21.86,21.86,21.68,21.85,123000.0,14.687,14.687,14.5661,14.6803,123000.0
2011-09-12 13:00:00,21.85,21.92,21.77,21.77,110300.0,14.6803,14.7273,14.6265,14.6265,110300.0
2011-09-12 13:30:00,21.77,21.84,21.66,21.8,128200.0,14.6265,14.6736,14.5526,14.6467,128200.0
2011-09-12 14:00:00,21.79,21.79,21.65,21.73,139300.0,14.64,14.64,14.5459,14.5997,139300.0
2011-09-12 14:30:00,21.74,22.04,21.7,21.78,376100.0,14.6064,14.808,14.5795,14.6333,376100.0
2011-09-12 15:00:00,21.79,21.91,21.69,21.88,260700.0,14.64,14.7206,14.5728,14.7005,260700.0
2011-09-12 15:30:00,21.88,22.35,21.87,22.34,645500.0,14.7005,15.0162,14.6937,15.0095,645500.0
2011-09-13 09:30:00,22.47,22.65,22.21,22.63,224600.0,15.0969,15.2178,14.9222,15.2044,224600.0
2011-09-13 10:00:00,22.62,22.78,22.59,22.7,214700.0,15.1976,15.3051,15.1775,15.2514,214700.0
2011-09-13 10:30:00,22.7,22.75,22.54,22.56,229800.0,15.2514,15.285,15.1439,15.1573,229800.0
2011-09-13 11:00:00,22.55,22.59,22.29,22.36,156200.0,15.1506,15.1775,14.9759,15.0229,156200.0
2011-09-13 11:30:00,22.36,22.54,22.35,22.41,114600.0,15.0229,15.1439,15.0162,15.0565,114600.0
2011-09-13 12:00:00,22.41,22.45,22.29,22.39,119700.0,15.0565,15.0834,14.9759,15.0431,119700.0
2011-09-13 12:30:00,22.39,22.47,22.35,22.44,100500.0,15.0431,15.0969,15.0162,15.0767,100500.0
2011-09-13 13:00:00,22.44,22.53,22.44,22.46,76300.0,15.0767,15.1372,15.0767,15.0901,76300.0
2011-09-13 13:30:00,22.47,22.55,22.4,22.49,119600.0,15.0969,15.1506,15.0498,15.1103,119600.0
2011-09-13 14:00:00,22.48,22.59,22.42,22.59,110100.0,15.1036,15.1775,15.0633,15.1775,110100.0
2011-09-13 14:30:00,22.6,22.62,22.4,22.46,189700.0,15.1842,15.1976,15.0498,15.0901,189700.0
2011-09-13 15:00:00,22.46,22.5,22.26,22.44,239100.0,15.0901,15.117,14.9558,15.0767,239100.0
2011-09-13 15:30:00,22.44,22.53,22.4,22.48,408100.0,15.0767,15.1372,15.0498,15.1036,408100.0
2011-09-14 09:30:00,22.72,22.81,22.3,22.3,285900.0,15.2648,15.3253,14.9826,14.9826,285900.0
2011-09-14 10:00:00,22.31,22.35,21.99,22.1,347700.0,14.9894,15.0162,14.7744,14.8483,347700.0
2011-09-14 10:30:00,22.1,22.15,21.92,22.06,321100.0,14.8483,14.8819,14.7273,14.8214,321100.0
2011-09-14 11:00:00,22.06,22.29,22.0,22.29,203400.0,14.8214,14.9759,14.7811,14.9759,203400.0
2011-09-14 11:30:00,22.29,22.31,22.16,22.26,189800.0,14.9759,14.9894,14.8886,14.9558,189800.0
2011-09-14 12:00:00,22.26,22.29,22.11,22.17,101800.0,14.9558,14.9759,14.855,14.8953,101800.0
2011-09-14 12:30:00,22.18,22.25,22.11,22.18,282400.0,14.902,14.949,14.855,14.902,282400.0
2011-09-14 13:00:00,22.17,22.23,22.15,22.18,167400.0,14.8953,14.9356,14.8819,14.902,167400.0
2011-09-14 13:30:00,22.18,22.39,22.12,22.16,345600.0,14.902,15.0431,14.8617,14.8886,345600.0
2011-09-14 14:00:00,22.16,22.33,22.16,22.25,402000.0,14.8886,15.0028,14.8886,14.949,402000.0
2011-09-14 14:30:00,22.25,22.4,22.24,22.39,298200.0,14.949,15.0498,14.9423,15.0431,298200.0
2011-09-14 15:00:00,22.39,22.61,22.38,22.58,471600.0,15.0431,15.1909,15.0364,15.1708,471600.0
2011-09-14 15:30:00,22.58,22.68,22.39,22.41,877600.0,15.1708,15.2379,15.0431,15.0565,877600.0
2011-09-15 09:30:00,22.74,22.77,22.59,22.63,220800.0,15.2783,15.2984,15.1775,15.2044,220800.0
2011-09-15 10:00:00,22.64,22.85,22.6,22.62,511400.0,15.2111,15.3522,15.1842,15.1976,511400.0
2011-09-15 10:30:00,22.62,22.64,22.47,22.49,293300.0,15.1976,15.2111,15.0969,15.1103,293300.0
2011-09-15 11:00:00,22.5,22.76,22.46,22.72,377700.0,15.117,15.2917,15.0901,15.2648,377700.0
2011-09-15 11:30:00,22.73,22.75,22.65,22.69,333200.0,15.2715,15.285,15.2178,15.2447,333200.0
2011-09-15 12:00:00,22.7,22.86,22.67,22.72,215900.0,15.2514,15.3589,15.2312,15.2648,215900.0
2011-09-15 12:30:00,22.73,22.84,22.71,22.79,128500.0,15.2715,15.3454,15.2581,15.3119,128500.0
2011-09-15 13:00:00,22.8,22.84,22.75,22.75,94200.0,15.3186,15.3454,15.285,15.285,94200.0
2011-09-15 13:30:00,22.76,22.85,22.72,22.81,250400.0,15.2917,15.3522,15.2648,15.3253,250400.0
2011-09-15 14:00:00,22.81,22.92,22.8,22.86,163400.0,15.3253,15.3992,15.3186,15.3589,163400.0
2011-09-15 14:30:00,22.86,22.97,22.86,22.95,192700.0,15.3589,15.4328,15.3589,15.4193,192700.0
2011-09-15 15:00:00,22.95,22.98,22.87,22.91,262700.0,15.4193,15.4395,15.3656,15.3925,262700.0
2011-09-15 15:30:00,22.91,23.12,22.9,23.11,786900.0,15.3925,15.5336,15.3858,15.5268,786900.0
2011-09-16 09:30:00,23.21,23.47,23.11,23.26,651200.0,15.594,15.7687,15.5268,15.6276,651200.0
2011-09-16 10:00:00,23.26,23.32,23.05,23.06,173100.0,15.6276,15.6679,15.4865,15.4933,173100.0
2011-09-16 10:30:00,23.05,23.11,22.82,22.92,192300.0,15.4865,15.5268,15.332,15.3992,192300.0
2011-09-16 11:00:00,22.92,23.02,22.84,22.95,230400.0,15.3992,15.4664,15.3454,15.4193,230400.0
2011-09-16 11:30:00,22.94,23.07,22.84,23.0,151800.0,15.4126,15.5,15.3454,15.4529,151800.0
2011-09-16 12:00:00,23.0,23.06,22.97,23.0,94200.0,15.4529,15.4933,15.4328,15.4529,94200.0
2011-09-16 12:30:00,23.01,23.17,22.99,23.13,69400.0,15.4597,15.5672,15.4462,15.5403,69400.0
2011-09-16 13:00:00,23.13,23.13,23.02,23.04,81100.0,15.5403,15.5403,15.4664,15.4798,81100.0
2011-09-16 13:30:00,23.04,23.05,22.92,23.01,128900.0,15.4798,15.4865,15.3992,15.4597,128900.0
2011-09-16 14:00:00,23.02,23.07,22.95,22.95,109200.0,15.4664,15.5,15.4193,15.4193,109200.0
2011-09-16 14:30:00,22.95,23.13,22.95,23.13,124500.0,15.4193,15.5403,15.4193,15.5403,124500.0
2011-09-16 15:00:00,23.13,23.13,22.99,23.0,193400.0,15.5403,15.5403,15.4462,15.4529,193400.0
2011-09-16 15:30:00,22.99,23.17,22.99,23.15,520700.0,15.4462,15.5672,15.4462,15.5537,520700.0
2011-09-19 09:30:00,22.59,22.65,22.32,22.33,219100.0,15.1775,15.2178,14.9961,15.0028,219100.0
2011-09-19 10:00:00,22.33,22.37,22.19,22.31,184200.0,15.0028,15.0297,14.9087,14.9894,184200.0
2011-09-19 10:30:00,22.31,22.38,22.21,22.22,161800.0,14.9894,15.0364,14.9222,14.9289,161800.0
2011-09-19 11:00:00,22.23,22.32,22.21,22.22,128700.0,14.9356,14.9961,14.9222,14.9289,128700.0
2011-09-19 11:30:00,22.22,22.38,22.22,22.33,111800.0,14.9289,15.0364,14.9289,15.0028,111800.0
2011-09-19 12:00:00,22.33,22.35,22.24,22.26,120500.0,15.0028,15.0162,14.9423,14.9558,120500.0
2011-09-19 12:30:00,22.27,22.28,22.15,22.19,102500.0,14.9625,14.9692,14.8819,14.9087,102500.0
2011-09-19 13:00:00,22.18,22.23,22.11,22.22,107700.0,14.902,14.9356,14.855,14.9289,107700.0
2011-09-19 13:30:00,22.22,22.29,22.2,22.27,148100.0,14.9289,14.9759,14.9154,14.9625,148100.0
2011-09-19 14:00:00,22.27,22.31,22.19,22.21,158300.0,14.9625,14.9894,14.9087,14.9222,158300.0
2011-09-19 14:30:00,22.21,22.32,22.17,22.17,141600.0,14.9222,14.9961,14.8953,14.8953,141600.0
2011-09-19 15:00:00,22.18,22.51,22.15,22.46,382700.0,14.902,15.1237,14.8819,15.0901,382700.0
2011-09-19 15:30:00,22.46,22.63,22.37,22.41,582200.0,15.0901,15.2044,15.0297,15.0565,582200.0
2011-09-20 09:30:00,22.59,22.72,22.25,22.41,198600.0,15.1775,15.2648,14.949,15.0565,198600.0
2011-09-20 10:00:00,22.4,22.52,22.35,22.5,261200.0,15.0498,15.1304,15.0162,15.117,261200.0
2011-09-20 10:30:00,22.49,22.63,22.41,22.47,334800.0,15.1103,15.2044,15.0565,15.0969,334800.0
2011-09-20 11:00:00,22.48,22.57,22.44,22.51,308100.0,15.1036,15.164,15.0767,15.1237,308100.0
2011-09-20 11:30:00,22.52,22.52,22.46,22.47,158800.0,15.1304,15.1304,15.0901,15.0969,158800.0
2011-09-20 12:00:00,22.48,22.48,22.39,22.44,178900.0,15.1036,15.1036,15.0431,15.0767,178900.0
2011-09-20 12:30:00,22.45,22.5,22.36,22.45,143300.0,15.0834,15.117,15.0229,15.0834,143300.0
2011-09-20 13:00:00,22.45,22.59,22.45,22.57,101200.0,15.0834,15.1775,15.0834,15.164,101200.0
2011-09-20 13:30:00,22.58,22.58,22.49,22.55,86900.0,15.1708,15.1708,15.1103,15.1506,86900.0
2011-09-20 14:00:00,22.56,22.66,22.52,22.62,94500.0,15.1573,15.2245,15.1304,15.1976,94500.0
2011-09-20 14:30:00,22.62,22.64,22.48,22.51,107500.0,15.1976,15.2111,15.1036,15.1237,107500.0
2011-09-20 15:00:00,22.5,22.54,22.26,22.29,235300.0,15.117,15.1439,14.9558,14.9759,235300.0
2011-09-20 15:30:00,22.29,22.3,22.1,22.12,525300.0,14.9759,14.9826,14.8483,14.8617,525300.0
2011-09-21 09:30:00,22.09,22.27,22.08,22.21,114600.0,14.8415,14.9625,14.8348,14.9222,114600.0
2011-09-21 10:00:00,22.22,22.24,22.07,22.13,157700.0,14.9289,14.9423,14.8281,14.8684,157700.0
2011-09-21 10:30:00,22.13,22.16,21.91,21.98,146300.0,14.8684,14.8886,14.7206,14.7676,146300.0
2011-09-21 11:00:00,21.98,22.01,21.88,21.94,127400.0,14.7676,14.7878,14.7005,14.7408,127400.0
2011-09-21 11:30:00,21.95,22.01,21.89,21.94,88000.0,14.7475,14.7878,14.7072,14.7408,88000.0
2011-09-21 12:00:00,21.92,21.97,21.78,21.78,162000.0,14.7273,14.7609,14.6333,14.6333,162000.0
2011-09-21 12:30:00,21.78,21.91,21.63,21.78,194700.0,14.6333,14.7206,14.5325,14.6333,194700.0
2011-09-21 13:00:00,21.77,21.84,21.7,21.76,163200.0,14.6265,14.6736,14.5795,14.6198,163200.0
2011-09-21 13:30:00,21.76,21.78,21.71,21.76,75600.0,14.6198,14.6333,14.5862,14.6198,75600.0
2011-09-21 14:00:00,21.76,21.95,21.56,21.76,196600.0,14.6198,14.7475,14.4855,14.6198,196600.0
2011-09-21 14:30:00,21.73,21.82,21.47,21.54,426000.0,14.5997,14.6601,14.425,14.472,426000.0
2011-09-21 15:00:00,21.53,21.68,21.46,21.49,301100.0,14.4653,14.5661,14.4183,14.4384,301100.0
2011-09-21 15:30:00,21.49,21.51,20.97,20.98,588000.0,14.4384,14.4519,14.0891,14.0958,588000.0
2011-09-22 09:30:00,20.35,20.54,20.24,20.29,269800.0,13.6725,13.8002,13.5986,13.6322,269800.0
2011-09-22 10:00:00,20.29,20.66,20.28,20.52,226400.0,13.6322,13.8808,13.6255,13.7867,226400.0
2011-09-22 10:30:00,20.53,20.67,20.44,20.47,266800.0,13.7934,13.8875,13.733,13.7531,266800.0
2011-09-22 11:00:00,20.46,20.6,20.44,20.58,326900.0,13.7464,13.8405,13.733,13.827,326900.0
2011-09-22 11:30:00,20.58,20.65,20.5,20.53,266400.0,13.827,13.8741,13.7733,13.7934,266400.0
2011-09-22 12:00:00,20.52,20.62,20.4,20.57,389000.0,13.7867,13.8539,13.7061,13.8203,389000.0
2011-09-22 12:30:00,20.57,20.7,20.56,20.68,215300.0,13.8203,13.9076,13.8136,13.8942,215300.0
2011-09-22 13:00:00,20.69,20.7,20.45,20.53,173400.0,13.9009,13.9076,13.7397,13.7934,173400.0
2011-09-22 13:30:00,20.53,20.64,20.49,20.5,286500.0,13.7934,13.8673,13.7666,13.7733,286500.0
2011-09-22 14:00:00,20.51,20.94,20.46,20.86,702300.0,13.78,14.0689,13.7464,14.0151,702300.0
2011-09-22 14:30:00,20.87,20.91,20.59,20.6,444300.0,14.0219,14.0487,13.8337,13.8405,444300.0
2011-09-22 15:00:00,20.59,20.69,20.47,20.58,424300.0,13.8337,13.9009,13.7531,13.827,424300.0
2011-09-22 15:30:00,20.59,20.91,20.53,20.8,910400.0,13.8337,14.0487,13.7934,13.9748,910400.0
2011-09-23 09:30:00,20.62,20.9,20.56,20.75,212500.0,13.8539,14.042,13.8136,13.9412,212500.0
2011-09-23 10:00:00,20.75,20.93,20.66,20.79,287800.0,13.9412,14.0622,13.8808,13.9681,287800.0
2011-09-23 10:30:00,20.79,21.01,20.67,20.97,143600.0,13.9681,14.1159,13.8875,14.0891,143600.0
2011-09-23 11:00:00,20.97,20.98,20.8,20.86,193000.0,14.0891,14.0958,13.9748,14.0151,193000.0
2011-09-23 11:30:00,20.87,20.87,20.64,20.75,140800.0,14.0219,14.0219,13.8673,13.9412,140800.0
2011-09-23 12:00:00,20.75,20.84,20.67,20.73,94400.0,13.9412,14.0017,13.8875,13.9278,94400.0
2011-09-23 12:30:00,20.74,20.79,20.58,20.63,174700.0,13.9345,13.9681,13.827,13.8606,174700.0
2011-09-23 13:00:00,20.63,20.72,20.56,20.64,141000.0,13.8606,13.9211,13.8136,13.8673,141000.0
2011-09-23 13:30:00,20.64,20.83,20.6,20.76,177500.0,13.8673,13.995,13.8405,13.948,177500.0
2011-09-23 14:00:00,20.76,20.82,20.59,20.63,130600.0,13.948,13.9883,13.8337,13.8606,130600.0
2011-09-23 14:30:00,20.62,20.67,20.54,20.56,175600.0,13.8539,13.8875,13.8002,13.8136,175600.0
2011-09-23 15:00:00,20.57,20.74,20.57,20.74,204000.0,13.8203,13.9345,13.8203,13.9345,204000.0
2011-09-23 15:30:00,20.74,20.79,20.64,20.74,438800.0,13.9345,13.9681,13.8673,13.9345,438800.0
2011-09-26 09:30:00,21.09,21.12,20.85,20.87,172600.0,14.1697,14.1898,14.0084,14.0219,172600.0
2011-09-26 10:00:00,20.87,20.94,20.66,20.88,183500.0,14.0219,14.0689,13.8808,14.0286,183500.0
2011-09-26 10:30:00,20.88,20.96,20.71,20.93,184200.0,14.0286,14.0823,13.9144,14.0622,184200.0
2011-09-26 11:00:00,20.95,21.05,20.93,21.02,161100.0,14.0756,14.1428,14.0622,14.1226,161100.0
2011-09-26 11:30:00,21.02,21.1,20.97,21.08,154600.0,14.1226,14.1764,14.0891,14.163,154600.0
2011-09-26 12:00:00,21.08,21.08,20.91,21.01,137500.0,14.163,14.163,14.0487,14.1159,137500.0
2011-09-26 12:30:00,21.0,21.03,20.89,20.96,149900.0,14.1092,14.1294,14.0353,14.0823,149900.0
2011-09-26 13:00:00,20.96,20.96,20.79,20.83,163200.0,14.0823,14.0823,13.9681,13.995,163200.0
2011-09-26 13:30:00,20.83,20.95,20.8,20.9,163900.0,13.995,14.0756,13.9748,14.042,163900.0
2011-09-26 14:00:00,20.89,21.05,20.87,20.96,234200.0,14.0353,14.1428,14.0219,14.0823,234200.0
2011-09-26 14:30:00,20.96,21.09,20.93,21.07,167500.0,14.0823,14.1697,14.0622,14.1562,167500.0
2011-09-26 15:00:00,21.07,21.24,21.07,21.24,225600.0,14.1562,14.2705,14.1562,14.2705,225600.0
2011-09-26 15:30:00,21.24,21.52,21.18,21.49,543000.0,14.2705,14.4586,14.2301,14.4384,543000.0
2011-09-27 09:30:00,22.07,22.11,21.9,22.09,235100.0,14.8281,14.855,14.7139,14.8415,235100.0
2011-09-27 10:00:00,22.08,22.14,21.94,22.11,202800.0,14.8348,14.8751,14.7408,14.855,202800.0
2011-09-27 10:30:00,22.11,22.16,21.98,22.16,196300.0,14.855,14.8886,14.7676,14.8886,196300.0
2011-09-27 11:00:00,22.16,22.17,22.0,22.01,188600.0,14.8886,14.8953,14.7811,14.7878,188600.0
2011-09-27 11:30:00,22.01,22.03,21.94,22.01,158900.0,14.7878,14.8012,14.7408,14.7878,158900.0
2011-09-27 12:00:00,22.01,22.09,21.95,21.96,152900.0,14.7878,14.8415,14.7475,14.7542,152900.0
2011-09-27 12:30:00,21.97,22.01,21.91,21.99,93800.0,14.7609,14.7878,14.7206,14.7744,93800.0
2011-09-27 13:00:00,21.98,22.0,21.94,21.98,96900.0,14.7676,14.7811,14.7408,14.7676,96900.0
2011-09-27 13:30:00,21.99,22.08,21.94,22.06,87800.0,14.7744,14.8348,14.7408,14.8214,87800.0
2011-09-27 14:00:00,22.06,22.14,22.05,22.1,98900.0,14.8214,14.8751,14.8147,14.8483,98900.0
2011-09-27 14:30:00,22.1,22.13,22.03,22.04,120600.0,14.8483,14.8684,14.8012,14.808,120600.0
2011-09-27 15:00:00,22.04,22.04,21.68,21.73,303900.0,14.808,14.808,14.5661,14.5997,303900.0
2011-09-27 15:30:00,21.73,21.84,21.44,21.61,695900.0,14.5997,14.6736,14.4048,14.519,695900.0
2011-09-28 09:30:00,21.64,21.68,21.43,21.65,178000.0,14.5392,14.5661,14.3981,14.5459,178000.0
2011-09-28 10:00:00,21.64,21.64,21.28,21.34,189900.0,14.5392,14.5392,14.2973,14.3376,189900.0
2011-09-28 10:30:00,21.35,21.39,21.17,21.21,224200.0,14.3444,14.3712,14.2234,14.2503,224200.0
2011-09-28 11:00:00,21.22,21.25,21.05,21.17,152600.0,14.257,14.2772,14.1428,14.2234,152600.0
2011-09-28 11:30:00,21.17,21.33,21.07,21.26,161300.0,14.2234,14.3309,14.1562,14.2839,161300.0
2011-09-28 12:00:00,21.27,21.29,21.1,21.23,110200.0,14.2906,14.3041,14.1764,14.2637,110200.0
2011-09-28 12:30:00,21.22,21.24,21.11,21.22,88800.0,14.257,14.2705,14.1831,14.257,88800.0
2011-09-28 13:00:00,21.21,21.28,21.09,21.1,106600.0,14.2503,14.2973,14.1697,14.1764,106600.0
2011-09-28 13:30:00,21.1,21.12,20.98,20.99,126100.0,14.1764,14.1898,14.0958,14.1025,126100.0
2011-09-28 14:00:00,20.98,21.08,20.91,21.06,115800.0,14.0958,14.163,14.0487,14.1495,115800.0
2011-09-28 14:30:00,21.06,21.11,21.02,21.06,118500.0,14.1495,14.1831,14.1226,14.1495,118500.0
2011-09-28 15:00:00,21.06,21.22,21.04,21.1,240100.0,14.1495,14.257,14.1361,14.1764,240100.0
2011-09-28 15:30:00,21.09,21.11,20.8,20.85,660300.0,14.1697,14.1831,13.9748,14.0084,660300.0
2011-09-29 09:30:00,21.34,21.58,21.32,21.44,243500.0,14.3376,14.4989,14.3242,14.4048,243500.0
2011-09-29 10:00:00,21.43,21.45,21.11,21.14,282000.0,14.3981,14.4115,14.1831,14.2033,282000.0
2011-09-29 10:30:00,21.14,21.21,21.04,21.14,177500.0,14.2033,14.2503,14.1361,14.2033,177500.0
2011-09-29 11:00:00,21.15,21.31,21.11,21.31,124400.0,14.21,14.3175,14.1831,14.3175,124400.0
2011-09-29 11:30:00,21.3,21.37,21.26,21.31,91100.0,14.3108,14.3578,14.2839,14.3175,91100.0
2011-09-29 12:00:00,21.32,21.34,21.23,21.3,122300.0,14.3242,14.3376,14.2637,14.3108,122300.0
2011-09-29 12:30:00,21.3,21.32,21.12,21.14,187400.0,14.3108,14.3242,14.1898,14.2033,187400.0
2011-09-29 13:00:00,21.13,21.24,21.1,21.1,136400.0,14.1966,14.2705,14.1764,14.1764,136400.0
2011-09-29 13:30:00,21.1,21.15,20.89,21.11,213100.0,14.1764,14.21,14.0353,14.1831,213100.0
2011-09-29 14:00:00,21.11,21.16,20.89,21.06,293700.0,14.1831,14.2167,14.0353,14.1495,293700.0
2011-09-29 14:30:00,21.07,21.14,20.96,21.11,274700.0,14.1562,14.2033,14.0823,14.1831,274700.0
2011-09-29 15:00:00,21.12,21.2,20.95,21.15,454700.0,14.1898,14.2436,14.0756,14.21,454700.0
2011-09-29 15:30:00,21.15,21.57,21.13,21.56,725500.0,14.21,14.4922,14.1966,14.4855,725500.0
2011-09-30 09:30:00,21.25,21.52,21.15,21.19,350900.0,14.2772,14.4586,14.21,14.2369,350900.0
2011-09-30 10:00:00,21.18,21.48,21.17,21.38,179400.0,14.2301,14.4317,14.2234,14.3645,179400.0
2011-09-30 10:30:00,21.37,21.37,21.16,21.17,217400.0,14.3578,14.3578,14.2167,14.2234,217400.0
2011-09-30 11:00:00,21.18,21.46,21.17,21.35,153700.0,14.2301,14.4183,14.2234,14.3444,153700.0
2011-09-30 11:30:00,21.35,21.49,21.34,21.36,119000.0,14.3444,14.4384,14.3376,14.3511,119000.0
2011-09-30 12:00:00,21.36,21.39,21.14,21.16,115700.0,14.3511,14.3712,14.2033,14.2167,115700.0
2011-09-30 12:30:00,21.17,21.2,21.1,21.1,119200.0,14.2234,14.2436,14.1764,14.1764,119200.0
2011-09-30 13:00:00,21.11,21.21,21.07,21.18,94600.0,14.1831,14.2503,14.1562,14.2301,94600.0
2011-09-30 13:30:00,21.19,21.32,21.19,21.28,100800.0,14.2369,14.3242,14.2369,14.2973,100800.0
2011-09-30 14:00:00,21.27,21.31,21.08,21.15,184100.0,14.2906,14.3175,14.163,14.21,184100.0
2011-09-30 14:30:00,21.15,21.28,21.08,21.27,266900.0,14.21,14.2973,14.163,14.2906,266900.0
2011-09-30 15:00:00,21.28,21.38,21.19,21.19,344000.0,14.2973,14.3645,14.2369,14.2369,344000.0
2011-09-30 15:30:00,21.19,21.25,20.96,20.96,881100.0,14.2369,14.2772,14.0823,14.0823,881100.0
2011-10-03 09:30:00,20.71,21.12,20.7,20.93,244000.0,13.9144,14.1898,13.9076,14.0622,244000.0
2011-10-03 10:00:00,20.92,21.22,20.91,21.01,211800.0,14.0555,14.257,14.0487,14.1159,211800.0
2011-10-03 10:30:00,21.02,21.05,20.75,20.87,190300.0,14.1226,14.1428,13.9412,14.0219,190300.0
2011-10-03 11:00:00,20.86,20.92,20.73,20.85,173300.0,14.0151,14.0555,13.9278,14.0084,173300.0
2011-10-03 11:30:00,20.84,20.89,20.73,20.85,166800.0,14.0017,14.0353,13.9278,14.0084,166800.0
2011-10-03 12:00:00,20.85,20.88,20.57,20.6,144900.0,14.0084,14.0286,13.8203,13.8405,144900.0
2011-10-03 12:30:00,20.59,20.6,20.49,20.5,101000.0,13.8337,13.8405,13.7666,13.7733,101000.0
2011-10-03 13:00:00,20.49,20.54,20.33,20.4,162300.0,13.7666,13.8002,13.6591,13.7061,162300.0
2011-10-03 13:30:00,20.41,20.42,20.19,20.38,273700.0,13.7128,13.7195,13.565,13.6927,273700.0
2011-10-03 14:00:00,20.38,20.52,20.31,20.32,336900.0,13.6927,13.7867,13.6456,13.6523,336900.0
2011-10-03 14:30:00,20.32,20.36,20.18,20.36,384700.0,13.6523,13.6792,13.5583,13.6792,384700.0
2011-10-03 15:00:00,20.35,20.43,20.15,20.17,345900.0,13.6725,13.7262,13.5381,13.5516,345900.0
2011-10-03 15:30:00,20.18,20.35,20.01,20.01,952000.0,13.5583,13.6725,13.4441,13.4441,952000.0
2011-10-04 09:30:00,19.73,20.07,19.73,20.06,353100.0,13.2559,13.4844,13.2559,13.4777,353100.0
2011-10-04 10:00:00,20.05,20.19,19.95,20.1,449600.0,13.4709,13.565,13.4037,13.5045,449600.0
2011-10-04 10:30:00,20.1,20.36,19.98,20.21,285000.0,13.5045,13.6792,13.4239,13.5784,285000.0
2011-10-04 11:00:00,20.22,20.3,20.12,20.17,247900.0,13.5852,13.6389,13.518,13.5516,247900.0
2011-10-04 11:30:00,20.17,20.17,19.99,20.09,232500.0,13.5516,13.5516,13.4306,13.4978,232500.0
2011-10-04 12:00:00,20.1,20.38,20.1,20.16,375200.0,13.5045,13.6927,13.5045,13.5448,375200.0
2011-10-04 12:30:00,20.16,20.29,20.13,20.18,174100.0,13.5448,13.6322,13.5247,13.5583,174100.0
2011-10-04 13:00:00,20.17,20.2,20.02,20.03,184900.0,13.5516,13.5717,13.4508,13.4575,184900.0
2011-10-04 13:30:00,20.03,20.12,19.95,20.01,219300.0,13.4575,13.518,13.4037,13.4441,219300.0
2011-10-04 14:00:00,20.01,20.07,19.82,19.89,229300.0,13.4441,13.4844,13.3164,13.3634,229300.0
2011-10-04 14:30:00,19.9,20.0,19.77,19.79,334400.0,13.3702,13.4373,13.2828,13.2962,334400.0
2011-10-04 15:00:00,19.8,20.05,19.72,19.98,416800.0,13.303,13.4709,13.2492,13.4239,416800.0
2011-10-04 15:30:00,19.98,20.99,19.97,20.92,1174700.0,13.4239,14.1025,13.4172,14.0555,1174700.0
2011-10-05 09:30:00,20.95,20.95,20.65,20.77,243800.0,14.0756,14.0756,13.8741,13.9547,243800.0
2011-10-05 10:00:00,20.77,21.1,20.76,20.98,283100.0,13.9547,14.1764,13.948,14.0958,283100.0
2011-10-05 10:30:00,20.98,21.28,20.98,21.26,183400.0,14.0958,14.2973,14.0958,14.2839,183400.0
2011-10-05 11:00:00,21.26,21.27,21.13,21.2,132400.0,14.2839,14.2906,14.1966,14.2436,132400.0
2011-10-05 11:30:00,21.19,21.29,21.11,21.2,120000.0,14.2369,14.3041,14.1831,14.2436,120000.0
2011-10-05 12:00:00,21.21,21.23,21.0,21.03,140100.0,14.2503,14.2637,14.1092,14.1294,140100.0
2011-10-05 12:30:00,21.03,21.1,20.94,21.09,211200.0,14.1294,14.1764,14.0689,14.1697,211200.0
2011-10-05 13:00:00,21.1,21.33,21.1,21.32,161400.0,14.1764,14.3309,14.1764,14.3242,161400.0
2011-10-05 13:30:00,21.32,21.42,21.21,21.39,139800.0,14.3242,14.3914,14.2503,14.3712,139800.0
2011-10-05 14:00:00,21.4,21.46,21.31,21.41,155400.0,14.378,14.4183,14.3175,14.3847,155400.0
2011-10-05 14:30:00,21.41,21.47,21.22,21.38,185100.0,14.3847,14.425,14.257,14.3645,185100.0
2011-10-05 15:00:00,21.38,21.49,21.27,21.44,247600.0,14.3645,14.4384,14.2906,14.4048,247600.0
2011-10-05 15:30:00,21.45,21.79,21.44,21.65,643700.0,14.4115,14.64,14.4048,14.5459,643700.0
2011-10-06 09:30:00,21.6,21.67,21.38,21.47,231900.0,14.5123,14.5594,14.3645,14.425,231900.0
2011-10-06 10:00:00,21.46,21.84,21.42,21.8,175300.0,14.4183,14.6736,14.3914,14.6467,175300.0
2011-10-06 10:30:00,21.79,22.1,21.78,21.99,204400.0,14.64,14.8483,14.6333,14.7744,204400.0
2011-10-06 11:00:00,22.0,22.38,21.99,22.35,224400.0,14.7811,15.0364,14.7744,15.0162,224400.0
2011-10-06 11:30:00,22.35,22.47,22.24,22.31,193200.0,15.0162,15.0969,14.9423,14.9894,193200.0
2011-10-06 12:00:00,22.31,22.34,22.05,22.06,245600.0,14.9894,15.0095,14.8147,14.8214,245600.0
2011-10-06 12:30:00,22.07,22.09,21.93,22.02,119800.0,14.8281,14.8415,14.734,14.7945,119800.0
2011-10-06 13:00:00,22.0,22.11,21.92,22.02,91700.0,14.7811,14.855,14.7273,14.7945,91700.0
2011-10-06 13:30:00,22.01,22.06,21.94,22.02,192800.0,14.7878,14.8214,14.7408,14.7945,192800.0
2011-10-06 14:00:00,22.03,22.17,21.98,22.12,141500.0,14.8012,14.8953,14.7676,14.8617,141500.0
2011-10-06 14:30:00,22.12,22.13,21.98,22.04,167400.0,14.8617,14.8684,14.7676,14.808,167400.0
2011-10-06 15:00:00,22.04,22.14,21.92,21.98,364100.0,14.808,14.8751,14.7273,14.7676,364100.0
2011-10-06 15:30:00,21.98,22.41,21.97,22.38,653600.0,14.7676,15.0565,14.7609,15.0364,653600.0
2011-10-07 09:30:00,22.56,22.56,22.22,22.45,177400.0,15.1573,15.1573,14.9289,15.0834,177400.0
2011-10-07 10:00:00,22.45,22.6,22.35,22.49,192400.0,15.0834,15.1842,15.0162,15.1103,192400.0
2011-10-07 10:30:00,22.49,22.54,22.29,22.29,204900.0,15.1103,15.1439,14.9759,14.9759,204900.0
2011-10-07 11:00:00,22.29,22.36,22.21,22.33,178500.0,14.9759,15.0229,14.9222,15.0028,178500.0
2011-10-07 11:30:00,22.33,22.34,22.19,22.28,154200.0,15.0028,15.0095,14.9087,14.9692,154200.0
2011-10-07 12:00:00,22.29,22.37,22.1,22.25,577600.0,14.9759,15.0297,14.8483,14.949,577600.0
2011-10-07 12:30:00,22.25,22.25,21.94,22.03,344600.0,14.949,14.949,14.7408,14.8012,344600.0
2011-10-07 13:00:00,22.03,22.34,22.0,22.24,490000.0,14.8012,15.0095,14.7811,14.9423,490000.0
2011-10-07 13:30:00,22.24,22.24,22.0,22.14,127700.0,14.9423,14.9423,14.7811,14.8751,127700.0
2011-10-07 14:00:00,22.15,22.26,22.06,22.1,208800.0,14.8819,14.9558,14.8214,14.8483,208800.0
2011-10-07 14:30:00,22.1,22.19,22.03,22.11,250900.0,14.8483,14.9087,14.8012,14.855,250900.0
2011-10-07 15:00:00,22.12,22.44,22.07,22.43,352500.0,14.8617,15.0767,14.8281,15.07,352500.0
2011-10-07 15:30:00,22.42,22.52,21.99,22.01,1007600.0,15.0633,15.1304,14.7744,14.7878,1007600.0
2011-10-10 09:30:00,22.54,22.7,22.48,22.61,321400.0,15.1439,15.2514,15.1036,15.1909,321400.0
2011-10-10 10:00:00,22.61,22.67,22.55,22.61,215100.0,15.1909,15.2312,15.1506,15.1909,215100.0
2011-10-10 10:30:00,22.61,22.71,22.55,22.64,174300.0,15.1909,15.2581,15.1506,15.2111,174300.0
2011-10-10 11:00:00,22.64,22.71,22.58,22.71,134400.0,15.2111,15.2581,15.1708,15.2581,134400.0
2011-10-10 11:30:00,22.72,22.77,22.7,22.73,112500.0,15.2648,15.2984,15.2514,15.2715,112500.0
2011-10-10 12:00:00,22.73,22.74,22.62,22.66,126100.0,15.2715,15.2783,15.1976,15.2245,126100.0
2011-10-10 12:30:00,22.66,22.68,22.46,22.56,231400.0,15.2245,15.2379,15.0901,15.1573,231400.0
2011-10-10 13:00:00,22.56,22.77,22.53,22.74,199600.0,15.1573,15.2984,15.1372,15.2783,199600.0
2011-10-10 13:30:00,22.74,22.8,22.71,22.71,133300.0,15.2783,15.3186,15.2581,15.2581,133300.0
2011-10-10 14:00:00,22.72,22.72,22.62,22.7,98700.0,15.2648,15.2648,15.1976,15.2514,98700.0
2011-10-10 14:30:00,22.71,22.72,22.64,22.66,101500.0,15.2581,15.2648,15.2111,15.2245,101500.0
2011-10-10 15:00:00,22.67,22.68,22.52,22.61,173700.0,15.2312,15.2379,15.1304,15.1909,173700.0
2011-10-10 15:30:00,22.61,22.9,22.55,22.82,1327700.0,15.1909,15.3858,15.1506,15.332,1327700.0
2011-10-11 09:30:00,22.64,22.83,22.52,22.82,166100.0,15.2111,15.3387,15.1304,15.332,166100.0
2011-10-11 10:00:00,22.8,22.98,22.69,22.97,130700.0,15.3186,15.4395,15.2447,15.4328,130700.0
2011-10-11 10:30:00,22.97,23.2,22.96,23.11,148800.0,15.4328,15.5873,15.4261,15.5268,148800.0
2011-10-11 11:00:00,23.11,23.13,22.88,22.9,206400.0,15.5268,15.5403,15.3723,15.3858,206400.0
2011-10-11 11:30:00,22.9,23.03,22.9,23.01,79900.0,15.3858,15.4731,15.3858,15.4597,79900.0
2011-10-11 12:00:00,23.01,23.04,22.89,22.92,79900.0,15.4597,15.4798,15.379,15.3992,79900.0
2011-10-11 12:30:00,22.92,22.93,22.69,22.8,95600.0,15.3992,15.4059,15.2447,15.3186,95600.0
2011-10-11 13:00:00,22.79,22.88,22.68,22.87,120300.0,15.3119,15.3723,15.2379,15.3656,120300.0
2011-10-11 13:30:00,22.88,22.95,22.79,22.95,122300.0,15.3723,15.4193,15.3119,15.4193,122300.0
2011-10-11 14:00:00,22.96,22.96,22.8,22.81,98400.0,15.4261,15.4261,15.3186,15.3253,98400.0
2011-10-11 14:30:00,22.82,22.89,22.8,22.88,110000.0,15.332,15.379,15.3186,15.3723,110000.0
2011-10-11 15:00:00,22.88,23.03,22.88,22.9,178000.0,15.3723,15.4731,15.3723,15.3858,178000.0
2011-10-11 15:30:00,22.9,23.04,22.87,22.91,540300.0,15.3858,15.4798,15.3656,15.3925,540300.0
2011-10-12 09:30:00,23.12,23.59,23.12,23.59,235500.0,15.5336,15.8493,15.5336,15.8493,235500.0
2011-10-12 10:00:00,23.59,23.66,23.44,23.54,227500.0,15.8493,15.8964,15.7486,15.8158,227500.0
2011-10-12 10:30:00,23.54,23.67,23.45,23.45,173900.0,15.8158,15.9031,15.7553,15.7553,173900.0
2011-10-12 11:00:00,23.46,23.62,23.46,23.57,93800.0,15.762,15.8695,15.762,15.8359,93800.0
2011-10-12 11:30:00,23.57,23.61,23.48,23.49,87300.0,15.8359,15.8628,15.7754,15.7822,87300.0
2011-10-12 12:00:00,23.48,23.54,23.43,23.51,93800.0,15.7754,15.8158,15.7418,15.7956,93800.0
2011-10-12 12:30:00,23.51,23.79,23.51,23.75,219900.0,15.7956,15.9837,15.7956,15.9568,219900.0
2011-10-12 13:00:00,23.76,23.82,23.71,23.73,91300.0,15.9636,16.0039,15.93,15.9434,91300.0
2011-10-12 13:30:00,23.74,23.84,23.68,23.68,110600.0,15.9501,16.0173,15.9098,15.9098,110600.0
2011-10-12 14:00:00,23.68,23.8,23.62,23.79,327600.0,15.9098,15.9904,15.8695,15.9837,327600.0
2011-10-12 14:30:00,23.79,23.89,23.6,23.61,173300.0,15.9837,16.0509,15.8561,15.8628,173300.0
2011-10-12 15:00:00,23.62,23.68,23.54,23.65,393600.0,15.8695,15.9098,15.8158,15.8897,393600.0
2011-10-12 15:30:00,23.66,23.8,23.53,23.55,815700.0,15.8964,15.9904,15.809,15.8225,815700.0
2011-10-13 09:30:00,23.57,23.63,23.01,23.05,286800.0,15.8359,15.8762,15.4597,15.4865,286800.0
2011-10-13 10:00:00,23.04,23.16,22.96,23.03,232800.0,15.4798,15.5604,15.4261,15.4731,232800.0
2011-10-13 10:30:00,23.02,23.19,23.0,23.0,184200.0,15.4664,15.5806,15.4529,15.4529,184200.0
2011-10-13 11:00:00,23.01,23.16,22.99,23.04,164000.0,15.4597,15.5604,15.4462,15.4798,164000.0
2011-10-13 11:30:00,23.04,23.08,22.92,22.95,186900.0,15.4798,15.5067,15.3992,15.4193,186900.0
2011-10-13 12:00:00,22.96,23.02,22.9,22.93,175000.0,15.4261,15.4664,15.3858,15.4059,175000.0
2011-10-13 12:30:00,22.94,23.04,22.87,23.0,127900.0,15.4126,15.4798,15.3656,15.4529,127900.0
2011-10-13 13:00:00,23.01,23.16,22.95,23.15,158900.0,15.4597,15.5604,15.4193,15.5537,158900.0
2011-10-13 13:30:00,23.14,23.19,23.11,23.13,157700.0,15.547,15.5806,15.5268,15.5403,157700.0
2011-10-13 14:00:00,23.13,23.21,23.05,23.09,145000.0,15.5403,15.594,15.4865,15.5134,145000.0
2011-10-13 14:30:00,23.09,23.31,23.07,23.25,154700.0,15.5134,15.6612,15.5,15.6209,154700.0
2011-10-13 15:00:00,23.26,23.4,23.15,23.17,290000.0,15.6276,15.7217,15.5537,15.5672,290000.0
2011-10-13 15:30:00,23.17,23.28,23.12,23.23,692900.0,15.5672,15.6411,15.5336,15.6075,692900.0
2011-10-14 09:30:00,23.65,23.88,23.6,23.72,258800.0,15.8897,16.0442,15.8561,15.9367,258800.0
2011-10-14 10:00:00,23.71,23.73,23.46,23.5,161500.0,15.93,15.9434,15.762,15.7889,161500.0
2011-10-14 10:30:00,23.5,23.63,23.38,23.62,311200.0,15.7889,15.8762,15.7083,15.8695,311200.0
2011-10-14 11:00:00,23.63,23.69,23.55,23.62,102700.0,15.8762,15.9165,15.8225,15.8695,102700.0
2011-10-14 11:30:00,23.61,23.66,23.58,23.59,64900.0,15.8628,15.8964,15.8426,15.8493,64900.0
2011-10-14 12:00:00,23.58,23.58,23.52,23.55,121900.0,15.8426,15.8426,15.8023,15.8225,121900.0
2011-10-14 12:30:00,23.55,23.63,23.54,23.57,84100.0,15.8225,15.8762,15.8158,15.8359,84100.0
2011-10-14 13:00:00,23.57,23.68,23.56,23.65,50600.0,15.8359,15.9098,15.8292,15.8897,50600.0
2011-10-14 13:30:00,23.64,23.78,23.63,23.76,59200.0,15.8829,15.977,15.8762,15.9636,59200.0
2011-10-14 14:00:00,23.76,23.78,23.68,23.7,53900.0,15.9636,15.977,15.9098,15.9233,53900.0
2011-10-14 14:30:00,23.71,23.75,23.61,23.75,85400.0,15.93,15.9568,15.8628,15.9568,85400.0
2011-10-14 15:00:00,23.75,23.88,23.71,23.83,133600.0,15.9568,16.0442,15.93,16.0106,133600.0
2011-10-14 15:30:00,23.83,23.96,23.72,23.89,423500.0,16.0106,16.0979,15.9367,16.0509,423500.0
2011-10-17 09:30:00,23.65,23.67,23.39,23.4,186800.0,15.8897,15.9031,15.715,15.7217,186800.0
2011-10-17 10:00:00,23.39,23.41,23.27,23.27,159700.0,15.715,15.7284,15.6343,15.6343,159700.0
2011-10-17 10:30:00,23.27,23.31,23.09,23.26,135500.0,15.6343,15.6612,15.5134,15.6276,135500.0
2011-10-17 11:00:00,23.26,23.32,23.2,23.31,180200.0,15.6276,15.6679,15.5873,15.6612,180200.0
2011-10-17 11:30:00,23.32,23.33,23.15,23.21,122900.0,15.6679,15.6747,15.5537,15.594,122900.0
2011-10-17 12:00:00,23.2,23.2,23.04,23.13,231500.0,15.5873,15.5873,15.4798,15.5403,231500.0
2011-10-17 12:30:00,23.13,23.2,23.03,23.04,257100.0,15.5403,15.5873,15.4731,15.4798,257100.0
2011-10-17 13:00:00,23.04,23.14,23.01,23.12,147900.0,15.4798,15.547,15.4597,15.5336,147900.0
2011-10-17 13:30:00,23.11,23.16,23.04,23.15,139400.0,15.5268,15.5604,15.4798,15.5537,139400.0
2011-10-17 14:00:00,23.15,23.19,23.07,23.14,133900.0,15.5537,15.5806,15.5,15.547,133900.0
2011-10-17 14:30:00,23.13,23.13,23.03,23.12,130100.0,15.5403,15.5403,15.4731,15.5336,130100.0
2011-10-17 15:00:00,23.13,23.19,23.05,23.06,187000.0,15.5403,15.5806,15.4865,15.4933,187000.0
2011-10-17 15:30:00,23.06,23.19,22.88,22.96,628300.0,15.4933,15.5806,15.3723,15.4261,628300.0
2011-10-18 09:30:00,23.15,23.29,22.7,22.82,212800.0,15.5537,15.6478,15.2514,15.332,212800.0
2011-10-18 10:00:00,22.82,23.06,22.72,23.06,191600.0,15.332,15.4933,15.2648,15.4933,191600.0
2011-10-18 10:30:00,23.06,23.36,23.03,23.28,114100.0,15.4933,15.6948,15.4731,15.6411,114100.0
2011-10-18 11:00:00,23.27,23.32,23.17,23.24,114200.0,15.6343,15.6679,15.5672,15.6142,114200.0
2011-10-18 11:30:00,23.24,23.48,23.24,23.39,130400.0,15.6142,15.7754,15.6142,15.715,130400.0
2011-10-18 12:00:00,23.39,23.49,23.39,23.43,91100.0,15.715,15.7822,15.715,15.7418,91100.0
2011-10-18 12:30:00,23.44,23.63,23.41,23.63,152600.0,15.7486,15.8762,15.7284,15.8762,152600.0
2011-10-18 13:00:00,23.63,23.67,23.53,23.58,97500.0,15.8762,15.9031,15.809,15.8426,97500.0
2011-10-18 13:30:00,23.59,23.69,23.58,23.63,90000.0,15.8493,15.9165,15.8426,15.8762,90000.0
2011-10-18 14:00:00,23.64,23.66,23.58,23.63,188900.0,15.8829,15.8964,15.8426,15.8762,188900.0
2011-10-18 14:30:00,23.64,23.66,23.53,23.64,194900.0,15.8829,15.8964,15.809,15.8829,194900.0
2011-10-18 15:00:00,23.64,24.18,23.64,23.83,559800.0,15.8829,16.2457,15.8829,16.0106,559800.0
2011-10-18 15:30:00,23.83,24.18,23.76,24.0,863900.0,16.0106,16.2457,15.9636,16.1248,863900.0
2011-10-19 09:30:00,24.01,24.17,23.68,23.79,316800.0,16.1315,16.239,15.9098,15.9837,316800.0
2011-10-19 10:00:00,23.79,24.09,23.69,24.08,176100.0,15.9837,16.1853,15.9165,16.1786,176100.0
2011-10-19 10:30:00,24.08,24.11,23.83,23.83,125700.0,16.1786,16.1987,16.0106,16.0106,125700.0
2011-10-19 11:00:00,23.83,23.85,23.6,23.78,134600.0,16.0106,16.024,15.8561,15.977,134600.0
2011-10-19 11:30:00,23.78,23.9,23.67,23.68,86800.0,15.977,16.0576,15.9031,15.9098,86800.0
2011-10-19 12:00:00,23.69,23.77,23.63,23.68,172300.0,15.9165,15.9703,15.8762,15.9098,172300.0
2011-10-19 12:30:00,23.68,23.73,23.6,23.67,96600.0,15.9098,15.9434,15.8561,15.9031,96600.0
2011-10-19 13:00:00,23.67,23.72,23.59,23.59,102700.0,15.9031,15.9367,15.8493,15.8493,102700.0
2011-10-19 13:30:00,23.58,23.59,23.42,23.51,113400.0,15.8426,15.8493,15.7351,15.7956,113400.0
2011-10-19 14:00:00,23.52,23.55,23.28,23.29,200300.0,15.8023,15.8225,15.6411,15.6478,200300.0
2011-10-19 14:30:00,23.29,23.43,23.26,23.28,190200.0,15.6478,15.7418,15.6276,15.6411,190200.0
2011-10-19 15:00:00,23.28,23.36,23.2,23.29,272900.0,15.6411,15.6948,15.5873,15.6478,272900.0
2011-10-19 15:30:00,23.28,23.41,23.18,23.19,707400.0,15.6411,15.7284,15.5739,15.5806,707400.0
2011-10-20 09:30:00,23.33,23.33,23.14,23.18,204500.0,15.6747,15.6747,15.547,15.5739,204500.0
2011-10-20 10:00:00,23.18,23.47,23.17,23.42,246900.0,15.5739,15.7687,15.5672,15.7351,246900.0
2011-10-20 10:30:00,23.42,23.51,23.21,23.21,149400.0,15.7351,15.7956,15.594,15.594,149400.0
2011-10-20 11:00:00,23.2,23.29,23.1,23.26,210300.0,15.5873,15.6478,15.5201,15.6276,210300.0
2011-10-20 11:30:00,23.26,23.33,23.14,23.2,134400.0,15.6276,15.6747,15.547,15.5873,134400.0
2011-10-20 12:00:00,23.2,23.32,23.11,23.31,138300.0,15.5873,15.6679,15.5268,15.6612,138300.0
2011-10-20 12:30:00,23.33,23.39,23.23,23.37,195200.0,15.6747,15.715,15.6075,15.7015,195200.0
2011-10-20 13:00:00,23.37,23.76,23.34,23.65,226900.0,15.7015,15.9636,15.6814,15.8897,226900.0
2011-10-20 13:30:00,23.65,23.7,23.43,23.53,224400.0,15.8897,15.9233,15.7418,15.809,224400.0
2011-10-20 14:00:00,23.52,23.61,23.46,23.6,138200.0,15.8023,15.8628,15.762,15.8561,138200.0
2011-10-20 14:30:00,23.6,23.92,23.56,23.89,160900.0,15.8561,16.0711,15.8292,16.0509,160900.0
2011-10-20 15:00:00,23.89,23.91,23.62,23.69,171000.0,16.0509,16.0643,15.8695,15.9165,171000.0
2011-10-20 15:30:00,23.68,23.86,23.65,23.81,465400.0,15.9098,16.0307,15.8897,15.9972,465400.0
2011-10-21 09:30:00,24.15,24.33,24.08,24.28,440700.0,16.2256,16.3465,16.1786,16.3129,440700.0
2011-10-21 10:00:00,24.28,24.49,24.2,24.43,209900.0,16.3129,16.454,16.2592,16.4137,209900.0
2011-10-21 10:30:00,24.45,24.51,24.22,24.32,238800.0,16.4272,16.4675,16.2726,16.3398,238800.0
2011-10-21 11:00:00,24.32,24.34,24.16,24.2,271500.0,16.3398,16.3532,16.2323,16.2592,271500.0
2011-10-21 11:30:00,24.2,24.21,24.07,24.09,418500.0,16.2592,16.2659,16.1718,16.1853,418500.0
2011-10-21 12:00:00,24.09,24.11,23.95,24.02,221400.0,16.1853,16.1987,16.0912,16.1382,221400.0
2011-10-21 12:30:00,24.02,24.02,23.91,23.92,139100.0,16.1382,16.1382,16.0643,16.0711,139100.0
2011-10-21 13:00:00,23.91,23.91,23.75,23.76,184600.0,16.0643,16.0643,15.9568,15.9636,184600.0
2011-10-21 13:30:00,23.76,23.83,23.72,23.74,171700.0,15.9636,16.0106,15.9367,15.9501,171700.0
2011-10-21 14:00:00,23.74,23.98,23.71,23.94,198000.0,15.9501,16.1114,15.93,16.0845,198000.0
2011-10-21 14:30:00,23.93,24.08,23.9,24.08,194700.0,16.0778,16.1786,16.0576,16.1786,194700.0
2011-10-21 15:00:00,24.09,24.17,24.06,24.11,222500.0,16.1853,16.239,16.1651,16.1987,222500.0
2011-10-21 15:30:00,24.11,24.35,24.08,24.34,691600.0,16.1987,16.36,16.1786,16.3532,691600.0
2011-10-24 09:30:00,24.42,24.58,24.33,24.45,237000.0,16.407,16.5145,16.3465,16.4272,237000.0
2011-10-24 10:00:00,24.45,24.51,24.39,24.48,202500.0,16.4272,16.4675,16.3868,16.4473,202500.0
2011-10-24 10:30:00,24.48,24.53,24.43,24.5,169900.0,16.4473,16.4809,16.4137,16.4607,169900.0
2011-10-24 11:00:00,24.5,24.68,24.49,24.67,152500.0,16.4607,16.5817,16.454,16.575,152500.0
2011-10-24 11:30:00,24.66,24.72,24.55,24.58,232200.0,16.5682,16.6086,16.4943,16.5145,232200.0
2011-10-24 12:00:00,24.58,24.59,24.48,24.48,202300.0,16.5145,16.5212,16.4473,16.4473,202300.0
2011-10-24 12:30:00,24.49,24.51,24.36,24.43,180300.0,16.454,16.4675,16.3667,16.4137,180300.0
2011-10-24 13:00:00,24.43,24.52,24.43,24.48,139400.0,16.4137,16.4742,16.4137,16.4473,139400.0
2011-10-24 13:30:00,24.48,24.6,24.46,24.6,194900.0,16.4473,16.5279,16.4339,16.5279,194900.0
2011-10-24 14:00:00,24.6,24.6,24.44,24.48,242000.0,16.5279,16.5279,16.4204,16.4473,242000.0
2011-10-24 14:30:00,24.49,24.53,24.47,24.52,322700.0,16.454,16.4809,16.4406,16.4742,322700.0
2011-10-24 15:00:00,24.53,24.54,24.33,24.33,394800.0,16.4809,16.4876,16.3465,16.3465,394800.0
2011-10-24 15:30:00,24.34,24.46,24.31,24.44,859900.0,16.3532,16.4339,16.3331,16.4204,859900.0
2011-10-25 09:30:00,24.15,24.17,23.78,23.8,1039500.0,16.2256,16.239,15.977,15.9904,1039500.0
2011-10-25 10:00:00,23.81,23.93,23.67,23.89,421500.0,15.9972,16.0778,15.9031,16.0509,421500.0
2011-10-25 10:30:00,23.9,24.01,23.82,23.86,321400.0,16.0576,16.1315,16.0039,16.0307,321400.0
2011-10-25 11:00:00,23.86,23.92,23.79,23.86,223300.0,16.0307,16.0711,15.9837,16.0307,223300.0
2011-10-25 11:30:00,23.85,23.93,23.81,23.93,159200.0,16.024,16.0778,15.9972,16.0778,159200.0
2011-10-25 12:00:00,23.92,24.01,23.87,23.99,264900.0,16.0711,16.1315,16.0375,16.1181,264900.0
2011-10-25 12:30:00,23.99,24.01,23.87,23.91,127600.0,16.1181,16.1315,16.0375,16.0643,127600.0
2011-10-25 13:00:00,23.9,24.02,23.9,23.94,356200.0,16.0576,16.1382,16.0576,16.0845,356200.0
2011-10-25 13:30:00,23.93,23.98,23.87,23.95,213100.0,16.0778,16.1114,16.0375,16.0912,213100.0
2011-10-25 14:00:00,23.95,23.95,23.84,23.87,247000.0,16.0912,16.0912,16.0173,16.0375,247000.0
2011-10-25 14:30:00,23.86,23.91,23.78,23.89,169500.0,16.0307,16.0643,15.977,16.0509,169500.0
2011-10-25 15:00:00,23.89,23.95,23.74,23.77,195900.0,16.0509,16.0912,15.9501,15.9703,195900.0
2011-10-25 15:30:00,23.77,23.84,23.48,23.58,603100.0,15.9703,16.0173,15.7754,15.8426,603100.0
2011-10-26 09:30:00,23.98,24.09,23.79,23.85,473000.0,16.1114,16.1853,15.9837,16.024,473000.0
2011-10-26 10:00:00,23.87,23.9,23.54,23.74,344900.0,16.0375,16.0576,15.8158,15.9501,344900.0
2011-10-26 10:30:00,23.74,23.8,23.5,23.64,188000.0,15.9501,15.9904,15.7889,15.8829,188000.0
2011-10-26 11:00:00,23.63,23.9,23.63,23.88,150000.0,15.8762,16.0576,15.8762,16.0442,150000.0
2011-10-26 11:30:00,23.87,24.01,23.87,23.96,136700.0,16.0375,16.1315,16.0375,16.0979,136700.0
2011-10-26 12:00:00,23.95,24.01,23.9,23.97,133300.0,16.0912,16.1315,16.0576,16.1047,133300.0
2011-10-26 12:30:00,23.97,24.01,23.93,23.95,122900.0,16.1047,16.1315,16.0778,16.0912,122900.0
2011-10-26 13:00:00,23.96,23.97,23.85,23.97,110100.0,16.0979,16.1047,16.024,16.1047,110100.0
2011-10-26 13:30:00,23.97,24.11,23.94,24.02,688400.0,16.1047,16.1987,16.0845,16.1382,688400.0
2011-10-26 14:00:00,24.03,24.04,23.96,23.99,454900.0,16.145,16.1517,16.0979,16.1181,454900.0
2011-10-26 14:30:00,23.99,24.23,23.98,24.14,337400.0,16.1181,16.2793,16.1114,16.2189,337400.0
2011-10-26 15:00:00,24.15,24.23,24.1,24.21,645200.0,16.2256,16.2793,16.192,16.2659,645200.0
2011-10-26 15:30:00,24.21,24.32,24.03,24.1,1532800.0,16.2659,16.3398,16.145,16.192,1532800.0
2011-10-27 09:30:00,24.94,25.0,24.64,24.64,513300.0,16.8275,16.868,16.6251,16.6251,513300.0
2011-10-27 10:00:00,24.63,24.72,24.5,24.56,224700.0,16.6183,16.679,16.5306,16.5711,224700.0
2011-10-27 10:30:00,24.56,24.61,24.48,24.54,374300.0,16.5711,16.6048,16.5171,16.5576,374300.0
2011-10-27 11:00:00,24.54,24.54,24.42,24.52,295800.0,16.5576,16.5576,16.4766,16.5441,295800.0
2011-10-27 11:30:00,24.52,24.6,24.51,24.6,284900.0,16.5441,16.5981,16.5374,16.5981,284900.0
2011-10-27 12:00:00,24.6,24.61,24.56,24.59,463400.0,16.5981,16.6048,16.5711,16.5913,463400.0
2011-10-27 12:30:00,24.6,24.66,24.52,24.56,380400.0,16.5981,16.6386,16.5441,16.5711,380400.0
2011-10-27 13:00:00,24.56,24.66,24.56,24.64,314800.0,16.5711,16.6386,16.5711,16.6251,314800.0
2011-10-27 13:30:00,24.65,24.8,24.63,24.75,274300.0,16.6318,16.733,16.6183,16.6993,274300.0
2011-10-27 14:00:00,24.75,24.77,24.6,24.75,344100.0,16.6993,16.7128,16.5981,16.6993,344100.0
2011-10-27 14:30:00,24.76,24.83,24.68,24.8,430000.0,16.706,16.7533,16.6521,16.733,430000.0
2011-10-27 15:00:00,24.8,24.97,24.79,24.89,440300.0,16.733,16.8477,16.7263,16.7937,440300.0
2011-10-27 15:30:00,24.89,24.91,24.66,24.74,1496000.0,16.7937,16.8072,16.6386,16.6925,1496000.0
2011-10-28 09:30:00,24.58,24.58,24.23,24.35,343400.0,16.5846,16.5846,16.3484,16.4294,343400.0
2011-10-28 10:00:00,24.34,24.46,24.28,24.33,362400.0,16.4227,16.5036,16.3822,16.4159,362400.0
2011-10-28 10:30:00,24.34,24.47,24.32,24.44,332800.0,16.4227,16.5104,16.4092,16.4901,332800.0
2011-10-28 11:00:00,24.45,24.64,24.44,24.59,174500.0,16.4969,16.6251,16.4901,16.5913,174500.0
2011-10-28 11:30:00,24.6,24.63,24.18,24.19,352200.0,16.5981,16.6183,16.3147,16.3214,352200.0
2011-10-28 12:00:00,24.19,24.31,24.19,24.22,241900.0,16.3214,16.4024,16.3214,16.3417,241900.0
2011-10-28 12:30:00,24.22,24.26,24.18,24.24,192000.0,16.3417,16.3687,16.3147,16.3552,192000.0
2011-10-28 13:00:00,24.25,24.31,24.16,24.29,226900.0,16.3619,16.4024,16.3012,16.3889,226900.0
2011-10-28 13:30:00,24.3,24.31,24.18,24.22,334900.0,16.3957,16.4024,16.3147,16.3417,334900.0
2011-10-28 14:00:00,24.22,24.26,24.13,24.2,228200.0,16.3417,16.3687,16.281,16.3282,228200.0
2011-10-28 14:30:00,24.2,24.26,24.18,24.22,259500.0,16.3282,16.3687,16.3147,16.3417,259500.0
2011-10-28 15:00:00,24.21,24.34,24.19,24.24,403700.0,16.3349,16.4227,16.3214,16.3552,403700.0
2011-10-28 15:30:00,24.24,24.34,24.19,24.26,832500.0,16.3552,16.4227,16.3214,16.3687,832500.0
2011-10-31 09:30:00,23.78,23.83,23.62,23.78,294000.0,16.0448,16.0785,15.9369,16.0448,294000.0
2011-10-31 10:00:00,23.77,23.95,23.73,23.92,204100.0,16.0381,16.1595,16.0111,16.1393,204100.0
2011-10-31 10:30:00,23.91,24.08,23.91,24.01,160300.0,16.1325,16.2472,16.1325,16.2,160300.0
2011-10-31 11:00:00,24.0,24.16,23.98,24.13,202700.0,16.1932,16.3012,16.1798,16.281,202700.0
2011-10-31 11:30:00,24.13,24.29,24.12,24.26,203200.0,16.281,16.3889,16.2742,16.3687,203200.0
2011-10-31 12:00:00,24.26,24.3,24.21,24.21,174200.0,16.3687,16.3957,16.3349,16.3349,174200.0
2011-10-31 12:30:00,24.2,24.29,24.19,24.27,151600.0,16.3282,16.3889,16.3214,16.3754,151600.0
2011-10-31 13:00:00,24.27,24.33,24.26,24.28,117000.0,16.3754,16.4159,16.3687,16.3822,117000.0
2011-10-31 13:30:00,24.27,24.33,24.23,24.29,358500.0,16.3754,16.4159,16.3484,16.3889,358500.0
2011-10-31 14:00:00,24.28,24.3,24.21,24.26,144200.0,16.3822,16.3957,16.3349,16.3687,144200.0
2011-10-31 14:30:00,24.25,24.26,24.11,24.2,163600.0,16.3619,16.3687,16.2675,16.3282,163600.0
2011-10-31 15:00:00,24.18,24.18,24.01,24.04,483500.0,16.3147,16.3147,16.2,16.2202,483500.0
2011-10-31 15:30:00,24.03,24.14,23.84,23.84,990600.0,16.2135,16.2877,16.0853,16.0853,990600.0
2011-11-01 09:30:00,22.68,23.33,22.6,23.3,305200.0,15.3026,15.7412,15.2486,15.7209,305200.0
2011-11-01 10:00:00,23.3,23.71,23.04,23.59,530600.0,15.7209,15.9976,15.5455,15.9166,530600.0
2011-11-01 10:30:00,23.58,23.65,23.36,23.39,446000.0,15.9099,15.9571,15.7614,15.7817,446000.0
2011-11-01 11:00:00,23.37,23.5,23.33,23.39,240600.0,15.7682,15.8559,15.7412,15.7817,240600.0
2011-11-01 11:30:00,23.39,23.4,23.02,23.03,367500.0,15.7817,15.7884,15.532,15.5388,367500.0
2011-11-01 12:00:00,23.02,23.19,22.93,23.14,279200.0,15.532,15.6467,15.4713,15.613,279200.0
2011-11-01 12:30:00,23.14,23.35,23.06,23.06,227800.0,15.613,15.7547,15.559,15.559,227800.0
2011-11-01 13:00:00,23.05,23.22,22.91,23.21,212600.0,15.5523,15.667,15.4578,15.6602,212600.0
2011-11-01 13:30:00,23.22,23.41,23.14,23.19,299800.0,15.667,15.7952,15.613,15.6467,299800.0
2011-11-01 14:00:00,23.19,23.52,23.14,23.43,292800.0,15.6467,15.8694,15.613,15.8087,292800.0
2011-11-01 14:30:00,23.42,23.46,23.09,23.14,261800.0,15.8019,15.8289,15.5793,15.613,261800.0
2011-11-01 15:00:00,23.14,23.16,22.95,23.04,363800.0,15.613,15.6265,15.4848,15.5455,363800.0
2011-11-01 15:30:00,23.03,23.18,22.76,22.83,1087800.0,15.5388,15.64,15.3566,15.4038,1087800.0
2011-11-02 09:30:00,22.18,22.29,21.54,21.56,1128100.0,14.9653,15.0395,14.5334,14.5469,1128100.0
2011-11-02 10:00:00,21.56,21.77,21.49,21.76,736000.0,14.5469,14.6886,14.4997,14.6819,736000.0
2011-11-02 10:30:00,21.76,21.99,21.71,21.88,737300.0,14.6819,14.8371,14.6481,14.7628,737300.0
2011-11-02 11:00:00,21.87,21.92,21.74,21.81,303300.0,14.7561,14.7898,14.6684,14.7156,303300.0
2011-11-02 11:30:00,21.81,21.82,21.7,21.71,360200.0,14.7156,14.7224,14.6414,14.6481,360200.0
2011-11-02 12:00:00,21.71,21.85,21.69,21.74,421400.0,14.6481,14.7426,14.6346,14.6684,421400.0
2011-11-02 12:30:00,21.74,21.86,21.65,21.66,371600.0,14.6684,14.7493,14.6077,14.6144,371600.0
2011-11-02 13:00:00,21.66,21.78,21.59,21.73,446000.0,14.6144,14.6954,14.5672,14.6616,446000.0
2011-11-02 13:30:00,21.73,21.95,21.72,21.72,300100.0,14.6616,14.8101,14.6549,14.6549,300100.0
2011-11-02 14:00:00,21.72,21.82,21.67,21.68,431400.0,14.6549,14.7224,14.6212,14.6279,431400.0
2011-11-02 14:30:00,21.67,21.92,21.65,21.89,363000.0,14.6212,14.7898,14.6077,14.7696,363000.0
2011-11-02 15:00:00,21.9,22.19,21.85,22.11,467000.0,14.7763,14.972,14.7426,14.918,467000.0
2011-11-02 15:30:00,22.12,22.15,21.88,22.06,1215600.0,14.9248,14.945,14.7628,14.8843,1215600.0
2011-11-03 09:30:00,22.33,22.36,21.73,21.83,423000.0,15.0665,15.0867,14.6616,14.7291,423000.0
2011-11-03 10:00:00,21.84,21.85,21.56,21.69,524700.0,14.7359,14.7426,14.5469,14.6346,524700.0
2011-11-03 10:30:00,21.7,21.91,21.59,21.71,403400.0,14.6414,14.7831,14.5672,14.6481,403400.0
2011-11-03 11:00:00,21.71,21.8,21.62,21.8,312100.0,14.6481,14.7089,14.5874,14.7089,312100.0
2011-11-03 11:30:00,21.8,21.83,21.6,21.63,293800.0,14.7089,14.7291,14.5739,14.5942,293800.0
2011-11-03 12:00:00,21.64,21.75,21.59,21.67,275800.0,14.6009,14.6751,14.5672,14.6212,275800.0
2011-11-03 12:30:00,21.67,21.84,21.63,21.74,316100.0,14.6212,14.7359,14.5942,14.6684,316100.0
2011-11-03 13:00:00,21.75,21.89,21.74,21.81,231400.0,14.6751,14.7696,14.6684,14.7156,231400.0
2011-11-03 13:30:00,21.81,21.88,21.74,21.74,505500.0,14.7156,14.7628,14.6684,14.6684,505500.0
2011-11-03 14:00:00,21.75,21.89,21.74,21.79,246000.0,14.6751,14.7696,14.6684,14.7021,246000.0
2011-11-03 14:30:00,21.8,21.86,21.7,21.77,198900.0,14.7089,14.7493,14.6414,14.6886,198900.0
2011-11-03 15:00:00,21.78,21.99,21.77,21.98,308300.0,14.6954,14.8371,14.6886,14.8303,308300.0
2011-11-03 15:30:00,21.98,22.05,21.89,21.94,972000.0,14.8303,14.8775,14.7696,14.8033,972000.0
2011-11-04 09:30:00,21.76,21.86,21.53,21.56,415500.0,14.6819,14.7493,14.5267,14.5469,415500.0
2011-11-04 10:00:00,21.56,21.71,21.54,21.63,343700.0,14.5469,14.6481,14.5334,14.5942,343700.0
2011-11-04 10:30:00,21.62,21.71,21.52,21.71,256000.0,14.5874,14.6481,14.5199,14.6481,256000.0
2011-11-04 11:00:00,21.71,21.82,21.64,21.69,257400.0,14.6481,14.7224,14.6009,14.6346,257400.0
2011-11-04 11:30:00,21.69,21.76,21.6,21.72,230000.0,14.6346,14.6819,14.5739,14.6549,230000.0
2011-11-04 12:00:00,21.73,21.84,21.72,21.83,157700.0,14.6616,14.7359,14.6549,14.7291,157700.0
2011-11-04 12:30:00,21.83,21.84,21.7,21.75,134100.0,14.7291,14.7359,14.6414,14.6751,134100.0
2011-11-04 13:00:00,21.76,21.9,21.75,21.85,139800.0,14.6819,14.7763,14.6751,14.7426,139800.0
2011-11-04 13:30:00,21.85,21.94,21.76,21.87,160300.0,14.7426,14.8033,14.6819,14.7561,160300.0
2011-11-04 14:00:00,21.88,21.94,21.85,21.92,141700.0,14.7628,14.8033,14.7426,14.7898,141700.0
2011-11-04 14:30:00,21.91,21.94,21.81,21.86,143300.0,14.7831,14.8033,14.7156,14.7493,143300.0
2011-11-04 15:00:00,21.85,21.86,21.71,21.8,284500.0,14.7426,14.7493,14.6481,14.7089,284500.0
2011-11-04 15:30:00,21.81,21.92,21.78,21.87,664100.0,14.7156,14.7898,14.6954,14.7561,664100.0
2011-11-07 09:30:00,21.69,21.98,21.69,21.92,178300.0,14.6346,14.8303,14.6346,14.7898,178300.0
2011-11-07 10:00:00,21.92,21.97,21.82,21.89,150800.0,14.7898,14.8236,14.7224,14.7696,150800.0
2011-11-07 10:30:00,21.89,21.89,21.65,21.71,189700.0,14.7696,14.7696,14.6077,14.6481,189700.0
2011-11-07 11:00:00,21.71,21.8,21.62,21.66,181700.0,14.6481,14.7089,14.5874,14.6144,181700.0
2011-11-07 11:30:00,21.66,21.69,21.6,21.64,151200.0,14.6144,14.6346,14.5739,14.6009,151200.0
2011-11-07 12:00:00,21.63,21.7,21.54,21.57,101200.0,14.5942,14.6414,14.5334,14.5537,101200.0
2011-11-07 12:30:00,21.56,21.68,21.54,21.66,108700.0,14.5469,14.6279,14.5334,14.6144,108700.0
2011-11-07 13:00:00,21.66,21.75,21.62,21.74,58200.0,14.6144,14.6751,14.5874,14.6684,58200.0
2011-11-07 13:30:00,21.74,21.84,21.69,21.83,98400.0,14.6684,14.7359,14.6346,14.7291,98400.0
2011-11-07 14:00:00,21.84,21.92,21.8,21.84,257200.0,14.7359,14.7898,14.7089,14.7359,257200.0
2011-11-07 14:30:00,21.84,21.94,21.83,21.94,111300.0,14.7359,14.8033,14.7291,14.8033,111300.0
2011-11-07 15:00:00,21.94,22.0,21.86,21.86,122800.0,14.8033,14.8438,14.7493,14.7493,122800.0
2011-11-07 15:30:00,21.86,22.03,21.86,22.02,358200.0,14.7493,14.8641,14.7493,14.8573,358200.0
2011-11-08 09:30:00,22.12,22.36,22.09,22.35,234600.0,14.9248,15.0867,14.9045,15.08,234600.0
2011-11-08 10:00:00,22.37,22.39,22.04,22.11,269800.0,15.0935,15.1069,14.8708,14.918,269800.0
2011-11-08 10:30:00,22.11,22.28,22.08,22.19,238600.0,14.918,15.0327,14.8978,14.972,238600.0
2011-11-08 11:00:00,22.19,22.24,21.98,22.02,199400.0,14.972,15.0057,14.8303,14.8573,199400.0
2011-11-08 11:30:00,22.02,22.04,21.93,21.97,106400.0,14.8573,14.8708,14.7966,14.8236,106400.0
2011-11-08 12:00:00,21.97,22.08,21.94,22.05,66900.0,14.8236,14.8978,14.8033,14.8775,66900.0
2011-11-08 12:30:00,22.06,22.13,22.03,22.1,70800.0,14.8843,14.9315,14.8641,14.9113,70800.0
2011-11-08 13:00:00,22.09,22.17,22.03,22.16,124200.0,14.9045,14.9585,14.8641,14.9518,124200.0
2011-11-08 13:30:00,22.16,22.33,22.13,22.25,322900.0,14.9518,15.0665,14.9315,15.0125,322900.0
2011-11-08 14:00:00,22.26,22.38,22.19,22.38,391300.0,15.0192,15.1002,14.972,15.1002,391300.0
2011-11-08 14:30:00,22.38,22.45,22.32,22.42,286700.0,15.1002,15.1474,15.0597,15.1272,286700.0
2011-11-08 15:00:00,22.42,22.46,22.33,22.45,223400.0,15.1272,15.1542,15.0665,15.1474,223400.0
2011-11-08 15:30:00,22.45,22.55,22.42,22.48,731600.0,15.1474,15.2149,15.1272,15.1677,731600.0
2011-11-09 09:30:00,21.83,21.88,21.69,21.78,240200.0,14.7291,14.7628,14.6346,14.6954,240200.0
2011-11-09 10:00:00,21.78,21.87,21.76,21.78,231200.0,14.6954,14.7561,14.6819,14.6954,231200.0
2011-11-09 10:30:00,21.79,22.0,21.77,21.96,229200.0,14.7021,14.8438,14.6886,14.8168,229200.0
2011-11-09 11:00:00,21.96,22.05,21.91,21.98,148300.0,14.8168,14.8775,14.7831,14.8303,148300.0
2011-11-09 11:30:00,21.98,22.05,21.93,21.94,149800.0,14.8303,14.8775,14.7966,14.8033,149800.0
2011-11-09 12:00:00,21.93,21.94,21.81,21.83,148000.0,14.7966,14.8033,14.7156,14.7291,148000.0
2011-11-09 12:30:00,21.82,22.02,21.82,22.01,179200.0,14.7224,14.8573,14.7224,14.8506,179200.0
2011-11-09 13:00:00,22.01,22.02,21.86,21.94,189000.0,14.8506,14.8573,14.7493,14.8033,189000.0
2011-11-09 13:30:00,21.94,22.0,21.79,21.84,283200.0,14.8033,14.8438,14.7021,14.7359,283200.0
2011-11-09 14:00:00,21.84,21.84,21.64,21.73,554700.0,14.7359,14.7359,14.6009,14.6616,554700.0
2011-11-09 14:30:00,21.74,21.77,21.67,21.73,262800.0,14.6684,14.6886,14.6212,14.6616,262800.0
2011-11-09 15:00:00,21.72,21.85,21.71,21.79,414000.0,14.6549,14.7426,14.6481,14.7021,414000.0
2011-11-09 15:30:00,21.79,21.8,21.59,21.66,884200.0,14.7021,14.7089,14.5672,14.6144,884200.0
2011-11-10 09:30:00,21.93,22.06,21.8,21.8,177200.0,14.7966,14.8843,14.7089,14.7089,177200.0
2011-11-10 10:00:00,21.82,21.94,21.71,21.72,228100.0,14.7224,14.8033,14.6481,14.6549,228100.0
2011-11-10 10:30:00,21.71,21.76,21.62,21.64,172600.0,14.6481,14.6819,14.5874,14.6009,172600.0
2011-11-10 11:00:00,21.65,21.78,21.62,21.68,164100.0,14.6077,14.6954,14.5874,14.6279,164100.0
2011-11-10 11:30:00,21.67,21.95,21.64,21.87,235800.0,14.6212,14.8101,14.6009,14.7561,235800.0
2011-11-10 12:00:00,21.87,21.95,21.85,21.87,83600.0,14.7561,14.8101,14.7426,14.7561,83600.0
2011-11-10 12:30:00,21.87,21.96,21.71,21.93,111300.0,14.7561,14.8168,14.6481,14.7966,111300.0
2011-11-10 13:00:00,21.94,22.05,21.86,21.93,139100.0,14.8033,14.8775,14.7493,14.7966,139100.0
2011-11-10 13:30:00,21.93,21.97,21.83,21.89,148100.0,14.7966,14.8236,14.7291,14.7696,148100.0
2011-11-10 14:00:00,21.89,21.91,21.71,21.73,258800.0,14.7696,14.7831,14.6481,14.6616,258800.0
2011-11-10 14:30:00,21.73,21.79,21.66,21.66,177400.0,14.6616,14.7021,14.6144,14.6144,177400.0
2011-11-10 15:00:00,21.66,21.82,21.64,21.78,230600.0,14.6144,14.7224,14.6009,14.6954,230600.0
2011-11-10 15:30:00,21.79,21.87,21.72,21.81,422800.0,14.7021,14.7561,14.6549,14.7156,422800.0
2011-11-11 09:30:00,22.14,22.38,22.14,22.27,233000.0,14.9383,15.1002,14.9383,15.026,233000.0
2011-11-11 10:00:00,22.27,22.39,22.24,22.38,193700.0,15.026,15.1069,15.0057,15.1002,193700.0
2011-11-11 10:30:00,22.39,22.61,22.39,22.58,257900.0,15.1069,15.2554,15.1069,15.2351,257900.0
2011-11-11 11:00:00,22.57,22.61,22.51,22.52,223500.0,15.2284,15.2554,15.1879,15.1947,223500.0
2011-11-11 11:30:00,22.53,22.54,22.46,22.49,113800.0,15.2014,15.2082,15.1542,15.1744,113800.0
2011-11-11 12:00:00,22.48,22.55,22.44,22.46,120500.0,15.1677,15.2149,15.1407,15.1542,120500.0
2011-11-11 12:30:00,22.46,22.47,22.35,22.37,67000.0,15.1542,15.1609,15.08,15.0935,67000.0
2011-11-11 13:00:00,22.37,22.42,22.27,22.27,88900.0,15.0935,15.1272,15.026,15.026,88900.0
2011-11-11 13:30:00,22.27,22.33,22.26,22.3,134800.0,15.026,15.0665,15.0192,15.0462,134800.0
2011-11-11 14:00:00,22.29,22.32,22.27,22.29,126700.0,15.0395,15.0597,15.026,15.0395,126700.0
2011-11-11 14:30:00,22.3,22.34,22.25,22.28,149100.0,15.0462,15.0732,15.0125,15.0327,149100.0
2011-11-11 15:00:00,22.27,22.29,22.21,22.25,188500.0,15.026,15.0395,14.9855,15.0125,188500.0
2011-11-11 15:30:00,22.26,22.35,22.23,22.35,466200.0,15.0192,15.08,14.999,15.08,466200.0
2011-11-14 09:30:00,22.22,22.29,22.05,22.09,184500.0,14.9922,15.0395,14.8775,14.9045,184500.0
2011-11-14 10:00:00,22.09,22.19,22.03,22.19,154400.0,14.9045,14.972,14.8641,14.972,154400.0
2011-11-14 10:30:00,22.19,22.28,22.13,22.27,187900.0,14.972,15.0327,14.9315,15.026,187900.0
2011-11-14 11:00:00,22.26,22.32,22.21,22.23,172300.0,15.0192,15.0597,14.9855,14.999,172300.0
2011-11-14 11:30:00,22.23,22.27,22.1,22.17,139700.0,14.999,15.026,14.9113,14.9585,139700.0
2011-11-14 12:00:00,22.17,22.19,22.06,22.08,160300.0,14.9585,14.972,14.8843,14.8978,160300.0
2011-11-14 12:30:00,22.08,22.15,22.04,22.11,140900.0,14.8978,14.945,14.8708,14.918,140900.0
2011-11-14 13:00:00,22.1,22.12,22.04,22.08,62100.0,14.9113,14.9248,14.8708,14.8978,62100.0
2011-11-14 13:30:00,22.07,22.11,22.03,22.05,91000.0,14.891,14.918,14.8641,14.8775,91000.0
2011-11-14 14:00:00,22.04,22.1,22.03,22.04,101200.0,14.8708,14.9113,14.8641,14.8708,101200.0
2011-11-14 14:30:00,22.04,22.08,22.0,22.01,169200.0,14.8708,14.8978,14.8438,14.8506,169200.0
2011-11-14 15:00:00,22.01,22.1,22.0,22.08,166300.0,14.8506,14.9113,14.8438,14.8978,166300.0
2011-11-14 15:30:00,22.08,22.19,22.05,22.11,369000.0,14.8978,14.972,14.8775,14.918,369000.0
2011-11-15 09:30:00,21.92,22.18,21.85,22.12,148900.0,14.7898,14.9653,14.7426,14.9248,148900.0
2011-11-15 10:00:00,22.12,22.19,22.1,22.17,241100.0,14.9248,14.972,14.9113,14.9585,241100.0
2011-11-15 10:30:00,22.17,22.23,22.09,22.13,293900.0,14.9585,14.999,14.9045,14.9315,293900.0
2011-11-15 11:00:00,22.13,22.18,22.04,22.07,252000.0,14.9315,14.9653,14.8708,14.891,252000.0
2011-11-15 11:30:00,22.07,22.18,21.98,22.17,205900.0,14.891,14.9653,14.8303,14.9585,205900.0
2011-11-15 12:00:00,22.17,22.26,22.15,22.24,189800.0,14.9585,15.0192,14.945,15.0057,189800.0
2011-11-15 12:30:00,22.25,22.38,22.25,22.38,133500.0,15.0125,15.1002,15.0125,15.1002,133500.0
2011-11-15 13:00:00,22.38,22.44,22.34,22.41,164900.0,15.1002,15.1407,15.0732,15.1204,164900.0
2011-11-15 13:30:00,22.41,22.55,22.41,22.48,244500.0,15.1204,15.2149,15.1204,15.1677,244500.0
2011-11-15 14:00:00,22.48,22.53,22.42,22.45,247900.0,15.1677,15.2014,15.1272,15.1474,247900.0
2011-11-15 14:30:00,22.45,22.51,22.44,22.49,211500.0,15.1474,15.1879,15.1407,15.1744,211500.0
2011-11-15 15:00:00,22.49,22.54,22.45,22.53,193600.0,15.1744,15.2082,15.1474,15.2014,193600.0
2011-11-15 15:30:00,22.53,22.54,22.36,22.36,533900.0,15.2014,15.2082,15.0867,15.0867,533900.0
2011-11-16 09:30:00,22.04,22.23,21.94,22.2,302600.0,14.8708,14.999,14.8033,14.9788,302600.0
2011-11-16 10:00:00,22.21,22.25,22.1,22.2,214400.0,14.9855,15.0125,14.9113,14.9788,214400.0
2011-11-16 10:30:00,22.2,22.34,22.13,22.31,175600.0,14.9788,15.0732,14.9315,15.053,175600.0
2011-11-16 11:00:00,22.31,22.38,22.31,22.32,126300.0,15.053,15.1002,15.053,15.0597,126300.0
2011-11-16 11:30:00,22.32,22.35,22.19,22.23,160000.0,15.0597,15.08,14.972,14.999,160000.0
2011-11-16 12:00:00,22.21,22.22,22.16,22.17,129500.0,14.9855,14.9922,14.9518,14.9585,129500.0
2011-11-16 12:30:00,22.17,22.26,22.14,22.14,122300.0,14.9585,15.0192,14.9383,14.9383,122300.0
2011-11-16 13:00:00,22.15,22.25,22.12,22.23,143500.0,14.945,15.0125,14.9248,14.999,143500.0
2011-11-16 13:30:00,22.23,22.31,22.2,22.23,135900.0,14.999,15.053,14.9788,14.999,135900.0
2011-11-16 14:00:00,22.24,22.28,22.19,22.23,120700.0,15.0057,15.0327,14.972,14.999,120700.0
2011-11-16 14:30:00,22.24,22.28,22.12,22.14,254200.0,15.0057,15.0327,14.9248,14.9383,254200.0
2011-11-16 15:00:00,22.14,22.21,22.05,22.06,257300.0,14.9383,14.9855,14.8775,14.8843,257300.0
2011-11-16 15:30:00,22.06,22.07,21.85,21.9,866100.0,14.8843,14.891,14.7426,14.7763,866100.0
2011-11-17 09:30:00,21.87,21.95,21.67,21.84,233400.0,14.7561,14.8101,14.6212,14.7359,233400.0
2011-11-17 10:00:00,21.83,21.95,21.76,21.94,243200.0,14.7291,14.8101,14.6819,14.8033,243200.0
2011-11-17 10:30:00,21.94,22.07,21.86,22.0,166100.0,14.8033,14.891,14.7493,14.8438,166100.0
2011-11-17 11:00:00,21.99,22.02,21.8,21.9,258200.0,14.8371,14.8573,14.7089,14.7763,258200.0
2011-11-17 11:30:00,21.91,21.99,21.83,21.88,258900.0,14.7831,14.8371,14.7291,14.7628,258900.0
2011-11-17 12:00:00,21.89,21.9,21.72,21.74,177600.0,14.7696,14.7763,14.6549,14.6684,177600.0
2011-11-17 12:30:00,21.73,21.74,21.51,21.62,247800.0,14.6616,14.6684,14.5132,14.5874,247800.0
2011-11-17 13:00:00,21.62,21.69,21.52,21.63,210400.0,14.5874,14.6346,14.5199,14.5942,210400.0
2011-11-17 13:30:00,21.62,21.65,21.47,21.58,235700.0,14.5874,14.6077,14.4862,14.5604,235700.0
2011-11-17 14:00:00,21.56,21.57,21.4,21.45,185100.0,14.5469,14.5537,14.439,14.4727,185100.0
2011-11-17 14:30:00,21.46,21.53,21.38,21.46,208600.0,14.4795,14.5267,14.4255,14.4795,208600.0
2011-11-17 15:00:00,21.46,21.52,21.36,21.44,269500.0,14.4795,14.5199,14.412,14.466,269500.0
2011-11-17 15:30:00,21.44,21.49,21.34,21.49,694100.0,14.466,14.4997,14.3985,14.4997,694100.0
2011-11-18 09:30:00,21.7,21.73,21.41,21.56,390200.0,14.6414,14.6616,14.4457,14.5469,390200.0
2011-11-18 10:00:00,21.56,21.63,21.47,21.53,158700.0,14.5469,14.5942,14.4862,14.5267,158700.0
2011-11-18 10:30:00,21.53,21.74,21.53,21.68,122000.0,14.5267,14.6684,14.5267,14.6279,122000.0
2011-11-18 11:00:00,21.68,21.81,21.64,21.75,390200.0,14.6279,14.7156,14.6009,14.6751,390200.0
2011-11-18 11:30:00,21.75,21.8,21.7,21.73,187400.0,14.6751,14.7089,14.6414,14.6616,187400.0
2011-11-18 12:00:00,21.72,21.75,21.62,21.71,191200.0,14.6549,14.6751,14.5874,14.6481,191200.0
2011-11-18 12:30:00,21.71,21.74,21.66,21.69,107300.0,14.6481,14.6684,14.6144,14.6346,107300.0
2011-11-18 13:00:00,21.69,21.77,21.68,21.73,92700.0,14.6346,14.6886,14.6279,14.6616,92700.0
2011-11-18 13:30:00,21.73,21.79,21.72,21.74,139900.0,14.6616,14.7021,14.6549,14.6684,139900.0
2011-11-18 14:00:00,21.75,21.88,21.68,21.76,160100.0,14.6751,14.7628,14.6279,14.6819,160100.0
2011-11-18 14:30:00,21.77,21.8,21.72,21.73,196200.0,14.6886,14.7089,14.6549,14.6616,196200.0
2011-11-18 15:00:00,21.73,21.78,21.7,21.71,199200.0,14.6616,14.6954,14.6414,14.6481,199200.0
2011-11-18 15:30:00,21.71,21.76,21.67,21.74,506300.0,14.6481,14.6819,14.6212,14.6684,506300.0
2011-11-21 09:30:00,21.33,21.37,21.21,21.22,174000.0,14.3917,14.4187,14.3108,14.3175,174000.0
2011-11-21 10:00:00,21.22,21.24,21.16,21.21,185200.0,14.3175,14.331,14.277,14.3108,185200.0
2011-11-21 10:30:00,21.21,21.23,21.14,21.15,170500.0,14.3108,14.3243,14.2636,14.2703,170500.0
2011-11-21 11:00:00,21.15,21.33,21.07,21.31,179500.0,14.2703,14.3917,14.2163,14.3783,179500.0
2011-11-21 11:30:00,21.31,21.37,21.21,21.36,141200.0,14.3783,14.4187,14.3108,14.412,141200.0
2011-11-21 12:00:00,21.36,21.38,21.28,21.3,131400.0,14.412,14.4255,14.358,14.3715,131400.0
2011-11-21 12:30:00,21.31,21.38,21.3,21.33,99100.0,14.3783,14.4255,14.3715,14.3917,99100.0
2011-11-21 13:00:00,21.33,21.44,21.32,21.41,115300.0,14.3917,14.466,14.385,14.4457,115300.0
2011-11-21 13:30:00,21.41,21.44,21.28,21.28,114300.0,14.4457,14.466,14.358,14.358,114300.0
2011-11-21 14:00:00,21.28,21.5,21.27,21.42,140000.0,14.358,14.5064,14.3513,14.4525,140000.0
2011-11-21 14:30:00,21.42,21.5,21.41,21.41,169900.0,14.4525,14.5064,14.4457,14.4457,169900.0
2011-11-21 15:00:00,21.4,21.48,21.3,21.43,339300.0,14.439,14.493,14.3715,14.4592,339300.0
2011-11-21 15:30:00,21.44,21.47,21.29,21.31,479200.0,14.466,14.4862,14.3648,14.3783,479200.0
2011-11-22 09:30:00,21.26,21.47,21.14,21.44,197700.0,14.3445,14.4862,14.2636,14.466,197700.0
2011-11-22 10:00:00,21.44,21.55,21.39,21.54,164400.0,14.466,14.5402,14.4322,14.5334,164400.0
2011-11-22 10:30:00,21.53,21.54,21.26,21.3,171100.0,14.5267,14.5334,14.3445,14.3715,171100.0
2011-11-22 11:00:00,21.3,21.34,21.25,21.27,184800.0,14.3715,14.3985,14.3378,14.3513,184800.0
2011-11-22 11:30:00,21.27,21.3,21.24,21.28,143900.0,14.3513,14.3715,14.331,14.358,143900.0
2011-11-22 12:00:00,21.27,21.53,21.27,21.46,199600.0,14.3513,14.5267,14.3513,14.4795,199600.0
2011-11-22 12:30:00,21.46,21.56,21.44,21.55,141000.0,14.4795,14.5469,14.466,14.5402,141000.0
2011-11-22 13:00:00,21.56,21.66,21.52,21.58,151300.0,14.5469,14.6144,14.5199,14.5604,151300.0
2011-11-22 13:30:00,21.58,21.65,21.5,21.51,118500.0,14.5604,14.6077,14.5064,14.5132,118500.0
2011-11-22 14:00:00,21.52,21.53,21.43,21.48,151100.0,14.5199,14.5267,14.4592,14.493,151100.0
2011-11-22 14:30:00,21.48,21.48,21.39,21.43,164900.0,14.493,14.493,14.4322,14.4592,164900.0
2011-11-22 15:00:00,21.42,21.47,21.38,21.41,259100.0,14.4525,14.4862,14.4255,14.4457,259100.0
2011-11-22 15:30:00,21.4,21.46,21.36,21.38,521700.0,14.439,14.4795,14.412,14.4255,521700.0
2011-11-23 09:30:00,21.08,21.26,20.9,20.99,163700.0,14.2231,14.3445,14.1016,14.1623,163700.0
2011-11-23 10:00:00,20.99,21.02,20.85,20.87,112400.0,14.1623,14.1826,14.0679,14.0814,112400.0
2011-11-23 10:30:00,20.87,20.99,20.83,20.94,152200.0,14.0814,14.1623,14.0544,14.1286,152200.0
2011-11-23 11:00:00,20.94,21.0,20.82,20.82,129700.0,14.1286,14.1691,14.0476,14.0476,129700.0
2011-11-23 11:30:00,20.81,20.9,20.75,20.88,136800.0,14.0409,14.1016,14.0004,14.0881,136800.0
2011-11-23 12:00:00,20.89,20.94,20.82,20.82,129600.0,14.0949,14.1286,14.0476,14.0476,129600.0
2011-11-23 12:30:00,20.83,21.0,20.81,20.96,91400.0,14.0544,14.1691,14.0409,14.1421,91400.0
2011-11-23 13:00:00,20.96,20.98,20.9,20.95,87300.0,14.1421,14.1556,14.1016,14.1354,87300.0
2011-11-23 13:30:00,20.94,20.96,20.82,20.85,123000.0,14.1286,14.1421,14.0476,14.0679,123000.0
2011-11-23 14:00:00,20.84,20.89,20.79,20.84,143700.0,14.0611,14.0949,14.0274,14.0611,143700.0
2011-11-23 14:30:00,20.84,20.9,20.8,20.82,151400.0,14.0611,14.1016,14.0341,14.0476,151400.0
2011-11-23 15:00:00,20.81,20.93,20.78,20.86,264400.0,14.0409,14.1219,14.0207,14.0746,264400.0
2011-11-23 15:30:00,20.86,20.95,20.73,20.74,573200.0,14.0746,14.1354,13.9869,13.9937,573200.0
2011-11-25 09:30:00,20.66,21.01,20.64,20.91,116900.0,13.9397,14.1758,13.9262,14.1084,116900.0
2011-11-25 10:00:00,20.9,21.04,20.88,20.95,93400.0,14.1016,14.1961,14.0881,14.1354,93400.0
2011-11-25 10:30:00,20.94,20.98,20.86,20.88,85100.0,14.1286,14.1556,14.0746,14.0881,85100.0
2011-11-25 11:00:00,20.88,20.95,20.85,20.88,86500.0,14.0881,14.1354,14.0679,14.0881,86500.0
2011-11-25 11:30:00,20.88,20.95,20.74,20.77,132700.0,14.0881,14.1354,13.9937,14.0139,132700.0
2011-11-25 12:00:00,20.77,20.79,20.66,20.71,86100.0,14.0139,14.0274,13.9397,13.9734,86100.0
2011-11-25 12:30:00,20.71,20.75,20.65,20.7,230000.0,13.9734,14.0004,13.9329,13.9667,230000.0
2011-11-28 09:30:00,21.37,21.55,21.31,21.5,264000.0,14.4187,14.5402,14.3783,14.5064,264000.0
2011-11-28 10:00:00,21.5,21.54,21.42,21.45,157700.0,14.5064,14.5334,14.4525,14.4727,157700.0
2011-11-28 10:30:00,21.45,21.48,21.33,21.34,165000.0,14.4727,14.493,14.3917,14.3985,165000.0
2011-11-28 11:00:00,21.33,21.36,21.27,21.36,100000.0,14.3917,14.412,14.3513,14.412,100000.0
2011-11-28 11:30:00,21.37,21.4,21.34,21.36,71700.0,14.4187,14.439,14.3985,14.412,71700.0
2011-11-28 12:00:00,21.36,21.38,21.3,21.31,104000.0,14.412,14.4255,14.3715,14.3783,104000.0
2011-11-28 12:30:00,21.3,21.3,21.15,21.18,240100.0,14.3715,14.3715,14.2703,14.2905,240100.0
2011-11-28 13:00:00,21.18,21.3,21.17,21.24,191400.0,14.2905,14.3715,14.2838,14.331,191400.0
2011-11-28 13:30:00,21.24,21.27,21.12,21.13,149200.0,14.331,14.3513,14.2501,14.2568,149200.0
2011-11-28 14:00:00,21.13,21.3,21.11,21.23,186200.0,14.2568,14.3715,14.2433,14.3243,186200.0
2011-11-28 14:30:00,21.22,21.29,21.22,21.27,157700.0,14.3175,14.3648,14.3175,14.3513,157700.0
2011-11-28 15:00:00,21.28,21.31,21.13,21.15,208700.0,14.358,14.3783,14.2568,14.2703,208700.0
2011-11-28 15:30:00,21.15,21.39,21.12,21.37,644200.0,14.2703,14.4322,14.2501,14.4187,644200.0
2011-11-29 09:30:00,21.38,21.4,21.21,21.32,135400.0,14.4255,14.439,14.3108,14.385,135400.0
2011-11-29 10:00:00,21.3,21.54,21.3,21.5,172000.0,14.3715,14.5334,14.3715,14.5064,172000.0
2011-11-29 10:30:00,21.5,21.57,21.48,21.49,148100.0,14.5064,14.5537,14.493,14.4997,148100.0
2011-11-29 11:00:00,21.49,21.59,21.45,21.56,78300.0,14.4997,14.5672,14.4727,14.5469,78300.0
2011-11-29 11:30:00,21.57,21.6,21.46,21.47,111800.0,14.5537,14.5739,14.4795,14.4862,111800.0
2011-11-29 12:00:00,21.46,21.53,21.45,21.5,99500.0,14.4795,14.5267,14.4727,14.5064,99500.0
2011-11-29 12:30:00,21.49,21.49,21.37,21.41,94200.0,14.4997,14.4997,14.4187,14.4457,94200.0
2011-11-29 13:00:00,21.41,21.45,21.34,21.44,89800.0,14.4457,14.4727,14.3985,14.466,89800.0
2011-11-29 13:30:00,21.45,21.45,21.29,21.3,110800.0,14.4727,14.4727,14.3648,14.3715,110800.0
2011-11-29 14:00:00,21.3,21.37,21.26,21.33,111600.0,14.3715,14.4187,14.3445,14.3917,111600.0
2011-11-29 14:30:00,21.33,21.37,21.27,21.32,82500.0,14.3917,14.4187,14.3513,14.385,82500.0
2011-11-29 15:00:00,21.32,21.46,21.32,21.42,145600.0,14.385,14.4795,14.385,14.4525,145600.0
2011-11-29 15:30:00,21.42,21.48,21.34,21.36,330600.0,14.4525,14.493,14.3985,14.412,330600.0
2011-11-30 09:30:00,22.36,22.37,22.12,22.33,267000.0,15.0867,15.0935,14.9248,15.0665,267000.0
2011-11-30 10:00:00,22.34,22.42,22.3,22.41,182000.0,15.0732,15.1272,15.0462,15.1204,182000.0
2011-11-30 10:30:00,22.4,22.63,22.39,22.59,209700.0,15.1137,15.2689,15.1069,15.2419,209700.0
2011-11-30 11:00:00,22.59,22.59,22.4,22.42,114600.0,15.2419,15.2419,15.1137,15.1272,114600.0
2011-11-30 11:30:00,22.41,22.46,22.3,22.35,116600.0,15.1204,15.1542,15.0462,15.08,116600.0
2011-11-30 12:00:00,22.34,22.36,22.31,22.35,93700.0,15.0732,15.0867,15.053,15.08,93700.0
2011-11-30 12:30:00,22.34,22.37,22.29,22.33,72600.0,15.0732,15.0935,15.0395,15.0665,72600.0
2011-11-30 13:00:00,22.33,22.38,22.25,22.25,86000.0,15.0665,15.1002,15.0125,15.0125,86000.0
2011-11-30 13:30:00,22.25,22.26,22.19,22.22,196800.0,15.0125,15.0192,14.972,14.9922,196800.0
2011-11-30 14:00:00,22.22,22.24,22.13,22.16,218600.0,14.9922,15.0057,14.9315,14.9518,218600.0
2011-11-30 14:30:00,22.16,22.28,22.16,22.25,191000.0,14.9518,15.0327,14.9518,15.0125,191000.0
2011-11-30 15:00:00,22.25,22.3,22.2,22.25,310700.0,15.0125,15.0462,14.9788,15.0125,310700.0
2011-11-30 15:30:00,22.26,22.53,22.25,22.48,887200.0,15.0192,15.2014,15.0125,15.1677,887200.0
2011-12-01 09:30:00,22.01,22.26,21.93,22.22,332900.0,14.8506,15.0192,14.7966,14.9922,332900.0
2011-12-01 10:00:00,22.22,22.36,22.19,22.35,162100.0,14.9922,15.0867,14.972,15.08,162100.0
2011-12-01 10:30:00,22.35,22.35,22.14,22.15,130800.0,15.08,15.08,14.9383,14.945,130800.0
2011-12-01 11:00:00,22.15,22.2,22.04,22.05,138000.0,14.945,14.9788,14.8708,14.8775,138000.0
2011-12-01 11:30:00,22.05,22.16,22.01,22.15,115400.0,14.8775,14.9518,14.8506,14.945,115400.0
2011-12-01 12:00:00,22.15,22.21,22.14,22.19,69200.0,14.945,14.9855,14.9383,14.972,69200.0
2011-12-01 12:30:00,22.19,22.2,22.1,22.11,82900.0,14.972,14.9788,14.9113,14.918,82900.0
2011-12-01 13:00:00,22.11,22.28,22.11,22.27,64500.0,14.918,15.0327,14.918,15.026,64500.0
2011-12-01 13:30:00,22.27,22.39,22.26,22.39,57800.0,15.026,15.1069,15.0192,15.1069,57800.0
2011-12-01 14:00:00,22.38,22.39,22.24,22.24,95500.0,15.1002,15.1069,15.0057,15.0057,95500.0
2011-12-01 14:30:00,22.25,22.31,22.21,22.27,101100.0,15.0125,15.053,14.9855,15.026,101100.0
2011-12-01 15:00:00,22.26,22.29,22.17,22.27,121300.0,15.0192,15.0395,14.9585,15.026,121300.0
2011-12-01 15:30:00,22.28,22.28,22.11,22.18,385500.0,15.0327,15.0327,14.918,14.9653,385500.0
2011-12-02 09:30:00,22.34,22.47,22.33,22.46,176200.0,15.0732,15.1609,15.0665,15.1542,176200.0
2011-12-02 10:00:00,22.46,22.61,22.44,22.46,282900.0,15.1542,15.2554,15.1407,15.1542,282900.0
2011-12-02 10:30:00,22.47,22.5,22.28,22.29,371100.0,15.1609,15.1812,15.0327,15.0395,371100.0
2011-12-02 11:00:00,22.29,22.31,22.13,22.3,223400.0,15.0395,15.053,14.9315,15.0462,223400.0
2011-12-02 11:30:00,22.3,22.34,22.12,22.23,182100.0,15.0462,15.0732,14.9248,14.999,182100.0
2011-12-02 12:00:00,22.23,22.27,22.17,22.25,95200.0,14.999,15.026,14.9585,15.0125,95200.0
2011-12-02 12:30:00,22.25,22.29,22.2,22.26,93900.0,15.0125,15.0395,14.9788,15.0192,93900.0
2011-12-02 13:00:00,22.25,22.33,22.2,22.3,114900.0,15.0125,15.0665,14.9788,15.0462,114900.0
2011-12-02 13:30:00,22.3,22.34,22.25,22.27,99800.0,15.0462,15.0732,15.0125,15.026,99800.0
2011-12-02 14:00:00,22.27,22.3,22.17,22.27,158900.0,15.026,15.0462,14.9585,15.026,158900.0
2011-12-02 14:30:00,22.27,22.27,22.16,22.17,147600.0,15.026,15.026,14.9518,14.9585,147600.0
2011-12-02 15:00:00,22.17,22.24,22.13,22.17,251800.0,14.9585,15.0057,14.9315,14.9585,251800.0
2011-12-02 15:30:00,22.18,22.23,22.02,22.07,636100.0,14.9653,14.999,14.8573,14.891,636100.0
2011-12-05 09:30:00,22.48,22.56,22.43,22.55,218200.0,15.1677,15.2217,15.1339,15.2149,218200.0
2011-12-05 10:00:00,22.54,22.57,22.42,22.56,205000.0,15.2082,15.2284,15.1272,15.2217,205000.0
2011-12-05 10:30:00,22.56,22.58,22.48,22.48,167700.0,15.2217,15.2351,15.1677,15.1677,167700.0
2011-12-05 11:00:00,22.49,22.53,22.46,22.52,81900.0,15.1744,15.2014,15.1542,15.1947,81900.0
2011-12-05 11:30:00,22.51,22.56,22.47,22.53,80400.0,15.1879,15.2217,15.1609,15.2014,80400.0
2011-12-05 12:00:00,22.53,22.59,22.5,22.57,79900.0,15.2014,15.2419,15.1812,15.2284,79900.0
2011-12-05 12:30:00,22.57,22.61,22.53,22.57,161600.0,15.2284,15.2554,15.2014,15.2284,161600.0
2011-12-05 13:00:00,22.56,22.6,22.54,22.58,78400.0,15.2217,15.2486,15.2082,15.2351,78400.0
2011-12-05 13:30:00,22.58,22.59,22.35,22.4,221700.0,15.2351,15.2419,15.08,15.1137,221700.0
2011-12-05 14:00:00,22.4,22.4,22.22,22.3,178800.0,15.1137,15.1137,14.9922,15.0462,178800.0
2011-12-05 14:30:00,22.3,22.37,22.26,22.36,85300.0,15.0462,15.0935,15.0192,15.0867,85300.0
2011-12-05 15:00:00,22.37,22.39,22.11,22.13,463700.0,15.0935,15.1069,14.918,14.9315,463700.0
2011-12-05 15:30:00,22.14,22.33,22.1,22.31,594500.0,14.9383,15.0665,14.9113,15.053,594500.0
2011-12-06 09:30:00,22.27,22.29,22.08,22.18,233200.0,15.026,15.0395,14.8978,14.9653,233200.0
2011-12-06 10:00:00,22.17,22.21,22.05,22.11,674700.0,14.9585,14.9855,14.8775,14.918,674700.0
2011-12-06 10:30:00,22.11,22.14,22.06,22.06,258900.0,14.918,14.9383,14.8843,14.8843,258900.0
2011-12-06 11:00:00,22.06,22.16,22.06,22.1,190700.0,14.8843,14.9518,14.8843,14.9113,190700.0
2011-12-06 11:30:00,22.1,22.15,22.0,22.06,184200.0,14.9113,14.945,14.8438,14.8843,184200.0
2011-12-06 12:00:00,22.06,22.1,22.0,22.1,147900.0,14.8843,14.9113,14.8438,14.9113,147900.0
2011-12-06 12:30:00,22.1,22.12,21.96,21.99,161100.0,14.9113,14.9248,14.8168,14.8371,161100.0
2011-12-06 13:00:00,21.99,22.07,21.95,22.07,260700.0,14.8371,14.891,14.8101,14.891,260700.0
2011-12-06 13:30:00,22.07,22.1,22.01,22.01,220500.0,14.891,14.9113,14.8506,14.8506,220500.0
2011-12-06 14:00:00,22.01,22.03,21.95,22.01,241100.0,14.8506,14.8641,14.8101,14.8506,241100.0
2011-12-06 14:30:00,22.01,22.15,22.01,22.13,347900.0,14.8506,14.945,14.8506,14.9315,347900.0
2011-12-06 15:00:00,22.13,22.22,22.11,22.11,279600.0,14.9315,14.9922,14.918,14.918,279600.0
2011-12-06 15:30:00,22.1,22.18,22.06,22.07,639600.0,14.9113,14.9653,14.8843,14.891,639600.0
2011-12-07 09:30:00,21.91,21.96,21.73,21.92,187400.0,14.7831,14.8168,14.6616,14.7898,187400.0
2011-12-07 10:00:00,21.91,21.96,21.79,21.81,148200.0,14.7831,14.8168,14.7021,14.7156,148200.0
2011-12-07 10:30:00,21.8,21.86,21.75,21.83,141700.0,14.7089,14.7493,14.6751,14.7291,141700.0
2011-12-07 11:00:00,21.83,21.98,21.82,21.98,164900.0,14.7291,14.8303,14.7224,14.8303,164900.0
2011-12-07 11:30:00,21.99,22.05,21.98,22.02,126900.0,14.8371,14.8775,14.8303,14.8573,126900.0
2011-12-07 12:00:00,22.02,22.15,21.99,22.14,124700.0,14.8573,14.945,14.8371,14.9383,124700.0
2011-12-07 12:30:00,22.14,22.22,22.11,22.18,103500.0,14.9383,14.9922,14.918,14.9653,103500.0
2011-12-07 13:00:00,22.18,22.19,22.07,22.17,82400.0,14.9653,14.972,14.891,14.9585,82400.0
2011-12-07 13:30:00,22.17,22.18,22.08,22.13,99800.0,14.9585,14.9653,14.8978,14.9315,99800.0
2011-12-07 14:00:00,22.13,22.2,22.06,22.19,116900.0,14.9315,14.9788,14.8843,14.972,116900.0
2011-12-07 14:30:00,22.19,22.2,22.06,22.11,179500.0,14.972,14.9788,14.8843,14.918,179500.0
2011-12-07 15:00:00,22.11,22.24,22.1,22.23,226000.0,14.918,15.0057,14.9113,14.999,226000.0
2011-12-07 15:30:00,22.23,22.43,22.2,22.32,561600.0,14.999,15.1339,14.9788,15.0597,561600.0
2011-12-08 09:30:00,22.1,22.11,21.84,21.84,309700.0,14.9113,14.918,14.7359,14.7359,309700.0
2011-12-08 10:00:00,21.85,21.86,21.62,21.66,211000.0,14.7426,14.7493,14.5874,14.6144,211000.0
2011-12-08 10:30:00,21.66,21.84,21.66,21.74,159500.0,14.6144,14.7359,14.6144,14.6684,159500.0
2011-12-08 11:00:00,21.74,21.75,21.6,21.61,119800.0,14.6684,14.6751,14.5739,14.5807,119800.0
2011-12-08 11:30:00,21.6,21.65,21.53,21.59,110600.0,14.5739,14.6077,14.5267,14.5672,110600.0
2011-12-08 12:00:00,21.59,21.69,21.52,21.57,162900.0,14.5672,14.6346,14.5199,14.5537,162900.0
2011-12-08 12:30:00,21.57,21.6,21.5,21.57,124500.0,14.5537,14.5739,14.5064,14.5537,124500.0
2011-12-08 13:00:00,21.57,21.57,21.46,21.52,145900.0,14.5537,14.5537,14.4795,14.5199,145900.0
2011-12-08 13:30:00,21.51,21.58,21.49,21.57,123700.0,14.5132,14.5604,14.4997,14.5537,123700.0
2011-12-08 14:00:00,21.57,21.61,21.46,21.58,150100.0,14.5537,14.5807,14.4795,14.5604,150100.0
2011-12-08 14:30:00,21.58,21.6,21.44,21.44,167600.0,14.5604,14.5739,14.466,14.466,167600.0
2011-12-08 15:00:00,21.45,21.6,21.43,21.57,220600.0,14.4727,14.5739,14.4592,14.5537,220600.0
2011-12-08 15:30:00,21.56,21.68,21.31,21.39,649200.0,14.5469,14.6279,14.3783,14.4322,649200.0
2011-12-09 09:30:00,21.55,21.62,21.48,21.49,266600.0,14.5402,14.5874,14.493,14.4997,266600.0
2011-12-09 10:00:00,21.49,21.56,21.44,21.47,236600.0,14.4997,14.5469,14.466,14.4862,236600.0
2011-12-09 10:30:00,21.46,21.51,21.39,21.41,244600.0,14.4795,14.5132,14.4322,14.4457,244600.0
2011-12-09 11:00:00,21.42,21.59,21.41,21.59,212700.0,14.4525,14.5672,14.4457,14.5672,212700.0
2011-12-09 11:30:00,21.59,21.7,21.59,21.62,159700.0,14.5672,14.6414,14.5672,14.5874,159700.0
2011-12-09 12:00:00,21.62,21.68,21.57,21.57,70000.0,14.5874,14.6279,14.5537,14.5537,70000.0
2011-12-09 12:30:00,21.59,21.66,21.56,21.56,105200.0,14.5672,14.6144,14.5469,14.5469,105200.0
2011-12-09 13:00:00,21.57,21.6,21.53,21.53,235400.0,14.5537,14.5739,14.5267,14.5267,235400.0
2011-12-09 13:30:00,21.54,21.54,21.46,21.48,153400.0,14.5334,14.5334,14.4795,14.493,153400.0
2011-12-09 14:00:00,21.48,21.5,21.43,21.48,159700.0,14.493,14.5064,14.4592,14.493,159700.0
2011-12-09 14:30:00,21.49,21.52,21.46,21.48,205300.0,14.4997,14.5199,14.4795,14.493,205300.0
2011-12-09 15:00:00,21.49,21.5,21.43,21.49,343500.0,14.4997,14.5064,14.4592,14.4997,343500.0
2011-12-09 15:30:00,21.5,21.54,21.42,21.46,658100.0,14.5064,14.5334,14.4525,14.4795,658100.0
2011-12-12 09:30:00,21.18,21.2,20.98,21.07,275600.0,14.2905,14.304,14.1556,14.2163,275600.0
2011-12-12 10:00:00,21.06,21.06,20.9,20.97,206000.0,14.2096,14.2096,14.1016,14.1488,206000.0
2011-12-12 10:30:00,20.97,21.02,20.93,20.97,123100.0,14.1488,14.1826,14.1219,14.1488,123100.0
2011-12-12 11:00:00,20.96,20.99,20.85,20.9,150700.0,14.1421,14.1623,14.0679,14.1016,150700.0
2011-12-12 11:30:00,20.9,20.95,20.82,20.87,206500.0,14.1016,14.1354,14.0476,14.0814,206500.0
2011-12-12 12:00:00,20.86,20.9,20.84,20.88,118800.0,14.0746,14.1016,14.0611,14.0881,118800.0
2011-12-12 12:30:00,20.89,20.99,20.87,20.98,133700.0,14.0949,14.1623,14.0814,14.1556,133700.0
2011-12-12 13:00:00,20.97,21.02,20.91,21.01,184600.0,14.1488,14.1826,14.1084,14.1758,184600.0
2011-12-12 13:30:00,21.01,21.02,20.98,20.99,168100.0,14.1758,14.1826,14.1556,14.1623,168100.0
2011-12-12 14:00:00,20.99,21.03,20.93,20.96,190300.0,14.1623,14.1893,14.1219,14.1421,190300.0
2011-12-12 14:30:00,20.96,20.97,20.88,20.96,162700.0,14.1421,14.1488,14.0881,14.1421,162700.0
2011-12-12 15:00:00,20.96,20.97,20.85,20.95,271000.0,14.1421,14.1488,14.0679,14.1354,271000.0
2011-12-12 15:30:00,20.95,21.01,20.92,20.97,770200.0,14.1354,14.1758,14.1151,14.1488,770200.0
2011-12-13 09:30:00,21.15,21.31,21.15,21.21,445500.0,14.2703,14.3783,14.2703,14.3108,445500.0
2011-12-13 10:00:00,21.22,21.26,21.11,21.12,287900.0,14.3175,14.3445,14.2433,14.2501,287900.0
2011-12-13 10:30:00,21.12,21.21,21.08,21.16,326000.0,14.2501,14.3108,14.2231,14.277,326000.0
2011-12-13 11:00:00,21.15,21.18,21.08,21.11,354700.0,14.2703,14.2905,14.2231,14.2433,354700.0
2011-12-13 11:30:00,21.11,21.14,21.06,21.12,207600.0,14.2433,14.2636,14.2096,14.2501,207600.0
2011-12-13 12:00:00,21.12,21.14,21.08,21.08,230700.0,14.2501,14.2636,14.2231,14.2231,230700.0
2011-12-13 12:30:00,21.09,21.13,21.05,21.11,121100.0,14.2298,14.2568,14.2028,14.2433,121100.0
2011-12-13 13:00:00,21.11,21.11,21.02,21.02,158400.0,14.2433,14.2433,14.1826,14.1826,158400.0
2011-12-13 13:30:00,21.03,21.06,20.97,21.01,137900.0,14.1893,14.2096,14.1488,14.1758,137900.0
2011-12-13 14:00:00,21.02,21.03,20.84,20.93,274600.0,14.1826,14.1893,14.0611,14.1219,274600.0
2011-12-13 14:30:00,20.92,20.92,20.61,20.7,380400.0,14.1151,14.1151,13.906,13.9667,380400.0
2011-12-13 15:00:00,20.7,20.79,20.51,20.54,476500.0,13.9667,14.0274,13.8385,13.8587,476500.0
2011-12-13 15:30:00,20.54,20.54,20.34,20.5,994900.0,13.8587,13.8587,13.7238,13.8317,994900.0
2011-12-14 09:30:00,20.39,20.59,20.32,20.41,272100.0,13.7575,13.8925,13.7103,13.771,272100.0
2011-12-14 10:00:00,20.41,20.44,20.25,20.43,226000.0,13.771,13.7912,13.6631,13.7845,226000.0
2011-12-14 10:30:00,20.43,20.49,20.35,20.36,315700.0,13.7845,13.825,13.7305,13.7373,315700.0
2011-12-14 11:00:00,20.35,20.42,20.29,20.3,341800.0,13.7305,13.7778,13.69,13.6968,341800.0
2011-12-14 11:30:00,20.31,20.39,20.28,20.35,348100.0,13.7035,13.7575,13.6833,13.7305,348100.0
2011-12-14 12:00:00,20.34,20.38,20.3,20.32,434700.0,13.7238,13.7508,13.6968,13.7103,434700.0
2011-12-14 12:30:00,20.33,20.46,20.33,20.46,300600.0,13.717,13.8047,13.717,13.8047,300600.0
2011-12-14 13:00:00,20.45,20.47,20.37,20.43,314000.0,13.798,13.8115,13.744,13.7845,314000.0
2011-12-14 13:30:00,20.43,20.5,20.35,20.37,248300.0,13.7845,13.8317,13.7305,13.744,248300.0
2011-12-14 14:00:00,20.37,20.42,20.31,20.38,218400.0,13.744,13.7778,13.7035,13.7508,218400.0
2011-12-14 14:30:00,20.38,20.39,20.29,20.33,228900.0,13.7508,13.7575,13.69,13.717,228900.0
2011-12-14 15:00:00,20.32,20.39,20.28,20.38,381900.0,13.7103,13.7575,13.6833,13.7508,381900.0
2011-12-14 15:30:00,20.38,20.39,20.24,20.27,833000.0,13.7508,13.7575,13.6563,13.6765,833000.0
2011-12-15 09:30:00,20.64,20.72,20.51,20.63,305100.0,13.9262,13.9802,13.8385,13.9194,305100.0
2011-12-15 10:00:00,20.62,20.69,20.57,20.63,282000.0,13.9127,13.9599,13.879,13.9194,282000.0
2011-12-15 10:30:00,20.62,20.63,20.51,20.56,196800.0,13.9127,13.9194,13.8385,13.8722,196800.0
2011-12-15 11:00:00,20.56,20.6,20.54,20.59,155500.0,13.8722,13.8992,13.8587,13.8925,155500.0
2011-12-15 11:30:00,20.59,20.6,20.49,20.53,155200.0,13.8925,13.8992,13.825,13.852,155200.0
2011-12-15 12:00:00,20.53,20.57,20.52,20.57,232900.0,13.852,13.879,13.8452,13.879,232900.0
2011-12-15 12:30:00,20.56,20.6,20.52,20.55,154900.0,13.8722,13.8992,13.8452,13.8655,154900.0
2011-12-15 13:00:00,20.54,20.57,20.53,20.54,107000.0,13.8587,13.879,13.852,13.8587,107000.0
2011-12-15 13:30:00,20.55,20.59,20.48,20.53,277300.0,13.8655,13.8925,13.8182,13.852,277300.0
2011-12-15 14:00:00,20.53,20.56,20.49,20.52,164300.0,13.852,13.8722,13.825,13.8452,164300.0
2011-12-15 14:30:00,20.52,20.58,20.5,20.57,276200.0,13.8452,13.8857,13.8317,13.879,276200.0
2011-12-15 15:00:00,20.56,20.61,20.54,20.56,367900.0,13.8722,13.906,13.8587,13.8722,367900.0
2011-12-15 15:30:00,20.57,20.62,20.47,20.49,700900.0,13.879,13.9127,13.8115,13.825,700900.0
2011-12-16 09:30:00,20.64,20.72,20.53,20.61,547300.0,13.9262,13.9802,13.852,13.906,547300.0
2011-12-16 10:00:00,20.61,20.78,20.61,20.7,245200.0,13.906,14.0207,13.906,13.9667,245200.0
2011-12-16 10:30:00,20.69,20.72,20.65,20.66,134200.0,13.9599,13.9802,13.9329,13.9397,134200.0
2011-12-16 11:00:00,20.67,20.7,20.65,20.69,121500.0,13.9464,13.9667,13.9329,13.9599,121500.0
2011-12-16 11:30:00,20.7,20.71,20.6,20.6,131700.0,13.9667,13.9734,13.8992,13.8992,131700.0
2011-12-16 12:00:00,20.6,20.64,20.57,20.6,135400.0,13.8992,13.9262,13.879,13.8992,135400.0
2011-12-16 12:30:00,20.59,20.6,20.47,20.53,174400.0,13.8925,13.8992,13.8115,13.852,174400.0
2011-12-16 13:00:00,20.52,20.58,20.5,20.54,100000.0,13.8452,13.8857,13.8317,13.8587,100000.0
2011-12-16 13:30:00,20.55,20.57,20.46,20.48,176200.0,13.8655,13.879,13.8047,13.8182,176200.0
2011-12-16 14:00:00,20.48,20.52,20.46,20.46,116800.0,13.8182,13.8452,13.8047,13.8047,116800.0
2011-12-16 14:30:00,20.46,20.53,20.44,20.52,137600.0,13.8047,13.852,13.7912,13.8452,137600.0
2011-12-16 15:00:00,20.51,20.57,20.49,20.54,170900.0,13.8385,13.879,13.825,13.8587,170900.0
2011-12-16 15:30:00,20.54,20.63,20.53,20.59,966300.0,13.8587,13.9194,13.852,13.8925,966300.0
2011-12-19 09:30:00,20.63,20.73,20.49,20.51,137100.0,13.9194,13.9869,13.825,13.8385,137100.0
2011-12-19 10:00:00,20.52,20.58,20.45,20.46,122100.0,13.8452,13.8857,13.798,13.8047,122100.0
2011-12-19 10:30:00,20.47,20.49,20.29,20.3,85600.0,13.8115,13.825,13.69,13.6968,85600.0
2011-12-19 11:00:00,20.31,20.31,20.18,20.25,114600.0,13.7035,13.7035,13.6158,13.6631,114600.0
2011-12-19 11:30:00,20.25,20.25,20.12,20.12,107900.0,13.6631,13.6631,13.5753,13.5753,107900.0
2011-12-19 12:00:00,20.12,20.19,20.11,20.18,112800.0,13.5753,13.6226,13.5686,13.6158,112800.0
2011-12-19 12:30:00,20.18,20.24,20.13,20.24,84600.0,13.6158,13.6563,13.5821,13.6563,84600.0
2011-12-19 13:00:00,20.24,20.26,20.15,20.18,82200.0,13.6563,13.6698,13.5956,13.6158,82200.0
2011-12-19 13:30:00,20.18,20.25,20.15,20.2,205900.0,13.6158,13.6631,13.5956,13.6293,205900.0
2011-12-19 14:00:00,20.19,20.2,20.08,20.1,109600.0,13.6226,13.6293,13.5483,13.5618,109600.0
2011-12-19 14:30:00,20.1,20.12,20.06,20.11,91900.0,13.5618,13.5753,13.5349,13.5686,91900.0
2011-12-19 15:00:00,20.11,20.12,19.92,19.92,197600.0,13.5686,13.5753,13.4404,13.4404,197600.0
2011-12-19 15:30:00,19.92,19.96,19.88,19.91,512200.0,13.4404,13.4674,13.4134,13.4336,512200.0
2011-12-20 09:30:00,20.18,20.49,20.18,20.4,256700.0,13.6158,13.825,13.6158,13.7643,256700.0
2011-12-20 10:00:00,20.4,20.48,20.34,20.45,136800.0,13.7643,13.8182,13.7238,13.798,136800.0
2011-12-20 10:30:00,20.46,20.46,20.41,20.43,206900.0,13.8047,13.8047,13.771,13.7845,206900.0
2011-12-20 11:00:00,20.44,20.45,20.39,20.4,197600.0,13.7912,13.798,13.7575,13.7643,197600.0
2011-12-20 11:30:00,20.4,20.43,20.38,20.41,289100.0,13.7643,13.7845,13.7508,13.771,289100.0
2011-12-20 12:00:00,20.42,20.48,20.4,20.46,106800.0,13.7778,13.8182,13.7643,13.8047,106800.0
2011-12-20 12:30:00,20.46,20.48,20.44,20.45,109600.0,13.8047,13.8182,13.7912,13.798,109600.0
2011-12-20 13:00:00,20.46,20.5,20.43,20.45,137100.0,13.8047,13.8317,13.7845,13.798,137100.0
2011-12-20 13:30:00,20.45,20.46,20.42,20.44,91700.0,13.798,13.8047,13.7778,13.7912,91700.0
2011-12-20 14:00:00,20.44,20.45,20.39,20.44,107200.0,13.7912,13.798,13.7575,13.7912,107200.0
2011-12-20 14:30:00,20.44,20.51,20.44,20.48,273000.0,13.7912,13.8385,13.7912,13.8182,273000.0
2011-12-20 15:00:00,20.48,20.5,20.42,20.45,174900.0,13.8182,13.8317,13.7778,13.798,174900.0
2011-12-20 15:30:00,20.44,20.46,20.38,20.42,481200.0,13.7912,13.8047,13.7508,13.7778,481200.0
2011-12-21 09:30:00,20.46,20.68,20.4,20.64,586800.0,13.8047,13.9532,13.7643,13.9262,586800.0
2011-12-21 10:00:00,20.64,20.82,20.54,20.73,371000.0,13.9262,14.0476,13.8587,13.9869,371000.0
2011-12-21 10:30:00,20.73,20.79,20.69,20.71,267900.0,13.9869,14.0274,13.9599,13.9734,267900.0
2011-12-21 11:00:00,20.72,20.78,20.7,20.77,264800.0,13.9802,14.0207,13.9667,14.0139,264800.0
2011-12-21 11:30:00,20.77,20.79,20.7,20.78,178200.0,14.0139,14.0274,13.9667,14.0207,178200.0
2011-12-21 12:00:00,20.79,20.82,20.71,20.74,286700.0,14.0274,14.0476,13.9734,13.9937,286700.0
2011-12-21 12:30:00,20.75,20.88,20.75,20.86,108900.0,14.0004,14.0881,14.0004,14.0746,108900.0
2011-12-21 13:00:00,20.85,20.87,20.73,20.76,161600.0,14.0679,14.0814,13.9869,14.0072,161600.0
2011-12-21 13:30:00,20.75,20.88,20.74,20.82,162100.0,14.0004,14.0881,13.9937,14.0476,162100.0
2011-12-21 14:00:00,20.82,20.85,20.8,20.82,253500.0,14.0476,14.0679,14.0341,14.0476,253500.0
2011-12-21 14:30:00,20.83,20.9,20.82,20.85,182900.0,14.0544,14.1016,14.0476,14.0679,182900.0
2011-12-21 15:00:00,20.85,20.92,20.84,20.85,251900.0,14.0679,14.1151,14.0611,14.0679,251900.0
2011-12-21 15:30:00,20.86,20.91,20.79,20.86,1069500.0,14.0746,14.1084,14.0274,14.0746,1069500.0
2011-12-22 09:30:00,20.89,20.98,20.81,20.91,339100.0,14.0949,14.1556,14.0409,14.1084,339100.0
2011-12-22 10:00:00,20.91,20.97,20.83,20.94,256900.0,14.1084,14.1488,14.0544,14.1286,256900.0
2011-12-22 10:30:00,20.94,20.96,20.82,20.86,134800.0,14.1286,14.1421,14.0476,14.0746,134800.0
2011-12-22 11:00:00,20.86,20.91,20.81,20.84,124300.0,14.0746,14.1084,14.0409,14.0611,124300.0
2011-12-22 11:30:00,20.85,20.87,20.78,20.87,101500.0,14.0679,14.0814,14.0207,14.0814,101500.0
2011-12-22 12:00:00,20.87,20.98,20.86,20.98,123700.0,14.0814,14.1556,14.0746,14.1556,123700.0
2011-12-22 12:30:00,20.98,21.02,20.94,21.02,123700.0,14.1556,14.1826,14.1286,14.1826,123700.0
2011-12-22 13:00:00,21.02,21.07,20.99,21.05,195200.0,14.1826,14.2163,14.1623,14.2028,195200.0
2011-12-22 13:30:00,21.05,21.12,21.04,21.05,130700.0,14.2028,14.2501,14.1961,14.2028,130700.0
2011-12-22 14:00:00,21.05,21.13,21.03,21.12,125300.0,14.2028,14.2568,14.1893,14.2501,125300.0
2011-12-22 14:30:00,21.12,21.15,21.04,21.08,190700.0,14.2501,14.2703,14.1961,14.2231,190700.0
2011-12-22 15:00:00,21.08,21.14,21.05,21.13,179500.0,14.2231,14.2636,14.2028,14.2568,179500.0
2011-12-22 15:30:00,21.13,21.15,21.04,21.11,393500.0,14.2568,14.2703,14.1961,14.2433,393500.0
2011-12-23 09:30:00,21.29,21.34,21.12,21.27,140200.0,14.3648,14.3985,14.2501,14.3513,140200.0
2011-12-23 10:00:00,21.27,21.3,21.23,21.29,74800.0,14.3513,14.3715,14.3243,14.3648,74800.0
2011-12-23 10:30:00,21.29,21.3,21.24,21.26,80600.0,14.3648,14.3715,14.331,14.3445,80600.0
2011-12-23 11:00:00,21.26,21.27,21.22,21.25,91200.0,14.3445,14.3513,14.3175,14.3378,91200.0
2011-12-23 11:30:00,21.26,21.27,21.23,21.24,90500.0,14.3445,14.3513,14.3243,14.331,90500.0
2011-12-23 12:00:00,21.24,21.25,21.2,21.22,54200.0,14.331,14.3378,14.304,14.3175,54200.0
2011-12-23 12:30:00,21.21,21.28,21.21,21.28,55200.0,14.3108,14.358,14.3108,14.358,55200.0
2011-12-23 13:00:00,21.28,21.28,21.2,21.2,51500.0,14.358,14.358,14.304,14.304,51500.0
2011-12-23 13:30:00,21.2,21.2,21.16,21.19,63900.0,14.304,14.304,14.277,14.2973,63900.0
2011-12-23 14:00:00,21.19,21.2,21.18,21.19,55900.0,14.2973,14.304,14.2905,14.2973,55900.0
2011-12-23 14:30:00,21.2,21.21,21.19,21.21,53600.0,14.304,14.3108,14.2973,14.3108,53600.0
2011-12-23 15:00:00,21.21,21.22,21.2,21.21,108000.0,14.3108,14.3175,14.304,14.3108,108000.0
2011-12-23 15:30:00,21.21,21.29,21.2,21.29,291900.0,14.3108,14.3648,14.304,14.3648,291900.0
2011-12-27 09:30:00,21.2,21.41,21.2,21.38,94400.0,14.304,14.4457,14.304,14.4255,94400.0
2011-12-27 10:00:00,21.38,21.45,21.34,21.44,78400.0,14.4255,14.4727,14.3985,14.466,78400.0
2011-12-27 10:30:00,21.44,21.45,21.29,21.3,46200.0,14.466,14.4727,14.3648,14.3715,46200.0
2011-12-27 11:00:00,21.29,21.33,21.28,21.29,35100.0,14.3648,14.3917,14.358,14.3648,35100.0
2011-12-27 11:30:00,21.3,21.3,21.26,21.3,50200.0,14.3715,14.3715,14.3445,14.3715,50200.0
2011-12-27 12:00:00,21.29,21.32,21.29,21.31,24200.0,14.3648,14.385,14.3648,14.3783,24200.0
2011-12-27 12:30:00,21.31,21.34,21.3,21.31,37800.0,14.3783,14.3985,14.3715,14.3783,37800.0
2011-12-27 13:00:00,21.3,21.36,21.29,21.36,41300.0,14.3715,14.412,14.3648,14.412,41300.0
2011-12-27 13:30:00,21.35,21.39,21.35,21.37,47600.0,14.4052,14.4322,14.4052,14.4187,47600.0
2011-12-27 14:00:00,21.37,21.37,21.3,21.3,41300.0,14.4187,14.4187,14.3715,14.3715,41300.0
2011-12-27 14:30:00,21.3,21.3,21.25,21.26,61900.0,14.3715,14.3715,14.3378,14.3445,61900.0
2011-12-27 15:00:00,21.27,21.29,21.25,21.27,65400.0,14.3513,14.3648,14.3378,14.3513,65400.0
2011-12-27 15:30:00,21.27,21.3,21.22,21.23,181600.0,14.3513,14.3715,14.3175,14.3243,181600.0
2011-12-28 09:30:00,21.22,21.26,21.02,21.07,84400.0,14.3175,14.3445,14.1826,14.2163,84400.0
2011-12-28 10:00:00,21.07,21.17,21.06,21.1,59300.0,14.2163,14.2838,14.2096,14.2366,59300.0
2011-12-28 10:30:00,21.1,21.12,21.04,21.09,72300.0,14.2366,14.2501,14.1961,14.2298,72300.0
2011-12-28 11:00:00,21.09,21.13,21.07,21.09,83200.0,14.2298,14.2568,14.2163,14.2298,83200.0
2011-12-28 11:30:00,21.09,21.09,20.98,21.01,81000.0,14.2298,14.2298,14.1556,14.1758,81000.0
2011-12-28 12:00:00,21.0,21.02,20.97,21.01,59600.0,14.1691,14.1826,14.1488,14.1758,59600.0
2011-12-28 12:30:00,21.01,21.04,20.99,21.02,58200.0,14.1758,14.1961,14.1623,14.1826,58200.0
2011-12-28 13:00:00,21.01,21.08,21.0,21.06,44100.0,14.1758,14.2231,14.1691,14.2096,44100.0
2011-12-28 13:30:00,21.07,21.14,21.07,21.12,47400.0,14.2163,14.2636,14.2163,14.2501,47400.0
2011-12-28 14:00:00,21.12,21.13,21.04,21.08,68800.0,14.2501,14.2568,14.1961,14.2231,68800.0
2011-12-28 14:30:00,21.08,21.08,21.01,21.01,80800.0,14.2231,14.2231,14.1758,14.1758,80800.0
2011-12-28 15:00:00,21.02,21.05,20.97,20.99,139900.0,14.1826,14.2028,14.1488,14.1623,139900.0
2011-12-28 15:30:00,21.0,21.03,20.94,20.97,282900.0,14.1691,14.1893,14.1286,14.1488,282900.0
2011-12-29 09:30:00,20.96,21.16,20.96,21.13,126700.0,14.1421,14.277,14.1421,14.2568,126700.0
2011-12-29 10:00:00,21.14,21.32,21.13,21.28,64900.0,14.2636,14.385,14.2568,14.358,64900.0
2011-12-29 10:30:00,21.29,21.34,21.27,21.34,57200.0,14.3648,14.3985,14.3513,14.3985,57200.0
2011-12-29 11:00:00,21.34,21.34,21.26,21.27,61900.0,14.3985,14.3985,14.3445,14.3513,61900.0
2011-12-29 11:30:00,21.27,21.34,21.27,21.32,35600.0,14.3513,14.3985,14.3513,14.385,35600.0
2011-12-29 12:00:00,21.32,21.32,21.25,21.27,42600.0,14.385,14.385,14.3378,14.3513,42600.0
2011-12-29 12:30:00,21.26,21.27,21.19,21.2,44700.0,14.3445,14.3513,14.2973,14.304,44700.0
2011-12-29 13:00:00,21.21,21.21,21.11,21.13,51000.0,14.3108,14.3108,14.2433,14.2568,51000.0
2011-12-29 13:30:00,21.12,21.17,21.11,21.15,43100.0,14.2501,14.2838,14.2433,14.2703,43100.0
2011-12-29 14:00:00,21.16,21.17,21.13,21.16,25200.0,14.277,14.2838,14.2568,14.277,25200.0
2011-12-29 14:30:00,21.15,21.16,21.14,21.14,33400.0,14.2703,14.277,14.2636,14.2636,33400.0
2011-12-29 15:00:00,21.14,21.17,21.13,21.15,79400.0,14.2636,14.2838,14.2568,14.2703,79400.0
2011-12-29 15:30:00,21.15,21.22,21.14,21.19,283100.0,14.2703,14.3175,14.2636,14.2973,283100.0
2011-12-30 09:30:00,21.15,21.26,21.11,21.12,108100.0,14.2703,14.3445,14.2433,14.2501,108100.0
2011-12-30 10:00:00,21.12,21.19,21.12,21.15,54100.0,14.2501,14.2973,14.2501,14.2703,54100.0
2011-12-30 10:30:00,21.15,21.24,21.15,21.21,51500.0,14.2703,14.331,14.2703,14.3108,51500.0
2011-12-30 11:00:00,21.22,21.23,21.16,21.16,58400.0,14.3175,14.3243,14.277,14.277,58400.0
2011-12-30 11:30:00,21.16,21.17,21.11,21.12,86200.0,14.277,14.2838,14.2433,14.2501,86200.0
2011-12-30 12:00:00,21.12,21.14,21.11,21.12,35500.0,14.2501,14.2636,14.2433,14.2501,35500.0
2011-12-30 12:30:00,21.13,21.15,21.12,21.14,30800.0,14.2568,14.2703,14.2501,14.2636,30800.0
2011-12-30 13:00:00,21.15,21.18,21.14,21.17,36700.0,14.2703,14.2905,14.2636,14.2838,36700.0
2011-12-30 13:30:00,21.18,21.22,21.17,21.19,36400.0,14.2905,14.3175,14.2838,14.2973,36400.0
2011-12-30 14:00:00,21.19,21.19,21.09,21.1,45800.0,14.2973,14.2973,14.2298,14.2366,45800.0
2011-12-30 14:30:00,21.1,21.16,21.1,21.15,57400.0,14.2366,14.277,14.2366,14.2703,57400.0
2011-12-30 15:00:00,21.15,21.17,21.13,21.14,101200.0,14.2703,14.2838,14.2568,14.2636,101200.0
2011-12-30 15:30:00,21.15,21.18,21.07,21.08,194800.0,14.2703,14.2905,14.2163,14.2231,194800.0
2012-01-03 09:30:00,21.6,21.73,21.57,21.58,153000.0,14.5739,14.6616,14.5537,14.5604,153000.0
2012-01-03 10:00:00,21.59,21.67,21.59,21.61,148400.0,14.5672,14.6212,14.5672,14.5807,148400.0
2012-01-03 10:30:00,21.62,21.65,21.6,21.61,104100.0,14.5874,14.6077,14.5739,14.5807,104100.0
2012-01-03 11:00:00,21.61,21.66,21.6,21.66,198700.0,14.5807,14.6144,14.5739,14.6144,198700.0
2012-01-03 11:30:00,21.66,21.68,21.59,21.6,142500.0,14.6144,14.6279,14.5672,14.5739,142500.0
2012-01-03 12:00:00,21.59,21.6,21.53,21.57,96100.0,14.5672,14.5739,14.5267,14.5537,96100.0
2012-01-03 12:30:00,21.57,21.57,21.41,21.43,133700.0,14.5537,14.5537,14.4457,14.4592,133700.0
2012-01-03 13:00:00,21.43,21.51,21.42,21.5,86300.0,14.4592,14.5132,14.4525,14.5064,86300.0
2012-01-03 13:30:00,21.5,21.59,21.48,21.58,76400.0,14.5064,14.5672,14.493,14.5604,76400.0
2012-01-03 14:00:00,21.58,21.61,21.57,21.59,85300.0,14.5604,14.5807,14.5537,14.5672,85300.0
2012-01-03 14:30:00,21.6,21.63,21.54,21.63,137800.0,14.5739,14.5942,14.5334,14.5942,137800.0
2012-01-03 15:00:00,21.63,21.63,21.54,21.58,177300.0,14.5942,14.5942,14.5334,14.5604,177300.0
2012-01-03 15:30:00,21.58,21.58,21.49,21.5,364600.0,14.5604,14.5604,14.4997,14.5064,364600.0
2012-01-04 09:30:00,21.47,21.52,21.34,21.41,164100.0,14.4862,14.5199,14.3985,14.4457,164100.0
2012-01-04 10:00:00,21.41,21.42,21.36,21.36,195700.0,14.4457,14.4525,14.412,14.412,195700.0
2012-01-04 10:30:00,21.36,21.43,21.33,21.41,124700.0,14.412,14.4592,14.3917,14.4457,124700.0
2012-01-04 11:00:00,21.41,21.43,21.37,21.38,112900.0,14.4457,14.4592,14.4187,14.4255,112900.0
2012-01-04 11:30:00,21.38,21.44,21.37,21.41,78600.0,14.4255,14.466,14.4187,14.4457,78600.0
2012-01-04 12:00:00,21.41,21.52,21.4,21.5,89100.0,14.4457,14.5199,14.439,14.5064,89100.0
2012-01-04 12:30:00,21.5,21.57,21.49,21.55,119200.0,14.5064,14.5537,14.4997,14.5402,119200.0
2012-01-04 13:00:00,21.56,21.56,21.48,21.52,113200.0,14.5469,14.5469,14.493,14.5199,113200.0
2012-01-04 13:30:00,21.52,21.58,21.52,21.58,102600.0,14.5199,14.5604,14.5199,14.5604,102600.0
2012-01-04 14:00:00,21.58,21.6,21.53,21.59,105300.0,14.5604,14.5739,14.5267,14.5672,105300.0
2012-01-04 14:30:00,21.59,21.66,21.59,21.64,148900.0,14.5672,14.6144,14.5672,14.6009,148900.0
2012-01-04 15:00:00,21.64,21.65,21.62,21.62,149300.0,14.6009,14.6077,14.5874,14.5874,149300.0
2012-01-04 15:30:00,21.62,21.66,21.59,21.59,355200.0,14.5874,14.6144,14.5672,14.5672,355200.0
2012-01-05 09:30:00,21.37,21.43,21.12,21.14,169200.0,14.4187,14.4592,14.2501,14.2636,169200.0
2012-01-05 10:00:00,21.15,21.33,21.07,21.3,170400.0,14.2703,14.3917,14.2163,14.3715,170400.0
2012-01-05 10:30:00,21.3,21.36,21.27,21.36,151800.0,14.3715,14.412,14.3513,14.412,151800.0
2012-01-05 11:00:00,21.35,21.46,21.33,21.45,94900.0,14.4052,14.4795,14.3917,14.4727,94900.0
2012-01-05 11:30:00,21.45,21.54,21.44,21.49,84400.0,14.4727,14.5334,14.466,14.4997,84400.0
2012-01-05 12:00:00,21.48,21.56,21.48,21.54,102800.0,14.493,14.5469,14.493,14.5334,102800.0
2012-01-05 12:30:00,21.55,21.66,21.52,21.65,113200.0,14.5402,14.6144,14.5199,14.6077,113200.0
2012-01-05 13:00:00,21.65,21.73,21.62,21.73,103900.0,14.6077,14.6616,14.5874,14.6616,103900.0
2012-01-05 13:30:00,21.73,21.77,21.7,21.71,113000.0,14.6616,14.6886,14.6414,14.6481,113000.0
2012-01-05 14:00:00,21.71,21.71,21.62,21.62,103200.0,14.6481,14.6481,14.5874,14.5874,103200.0
2012-01-05 14:30:00,21.64,21.68,21.63,21.65,93500.0,14.6009,14.6279,14.5942,14.6077,93500.0
2012-01-05 15:00:00,21.65,21.74,21.63,21.7,246500.0,14.6077,14.6684,14.5942,14.6414,246500.0
2012-01-05 15:30:00,21.69,21.77,21.69,21.74,382600.0,14.6346,14.6886,14.6346,14.6684,382600.0
2012-01-06 09:30:00,21.76,21.81,21.59,21.6,154900.0,14.6819,14.7156,14.5672,14.5739,154900.0
2012-01-06 10:00:00,21.6,21.73,21.56,21.67,121600.0,14.5739,14.6616,14.5469,14.6212,121600.0
2012-01-06 10:30:00,21.67,21.78,21.67,21.71,117900.0,14.6212,14.6954,14.6212,14.6481,117900.0
2012-01-06 11:00:00,21.71,21.83,21.71,21.78,149000.0,14.6481,14.7291,14.6481,14.6954,149000.0
2012-01-06 11:30:00,21.78,21.88,21.77,21.85,91100.0,14.6954,14.7628,14.6886,14.7426,91100.0
2012-01-06 12:00:00,21.84,21.86,21.81,21.85,90500.0,14.7359,14.7493,14.7156,14.7426,90500.0
2012-01-06 12:30:00,21.85,21.85,21.69,21.69,213800.0,14.7426,14.7426,14.6346,14.6346,213800.0
2012-01-06 13:00:00,21.69,21.72,21.66,21.66,130100.0,14.6346,14.6549,14.6144,14.6144,130100.0
2012-01-06 13:30:00,21.66,21.67,21.55,21.56,240200.0,14.6144,14.6212,14.5402,14.5469,240200.0
2012-01-06 14:00:00,21.56,21.58,21.45,21.45,188900.0,14.5469,14.5604,14.4727,14.4727,188900.0
2012-01-06 14:30:00,21.46,21.51,21.45,21.51,214600.0,14.4795,14.5132,14.4727,14.5132,214600.0
2012-01-06 15:00:00,21.5,21.53,21.48,21.5,133500.0,14.5064,14.5267,14.493,14.5064,133500.0
2012-01-06 15:30:00,21.5,21.58,21.45,21.46,434100.0,14.5064,14.5604,14.4727,14.4795,434100.0
2012-01-09 09:30:00,21.04,21.23,20.95,21.05,447100.0,14.1961,14.3243,14.1354,14.2028,447100.0
2012-01-09 10:00:00,21.06,21.13,21.03,21.13,258800.0,14.2096,14.2568,14.1893,14.2568,258800.0
2012-01-09 10:30:00,21.12,21.14,20.99,21.0,263500.0,14.2501,14.2636,14.1623,14.1691,263500.0
2012-01-09 11:00:00,20.99,21.0,20.91,20.94,164700.0,14.1623,14.1691,14.1084,14.1286,164700.0
2012-01-09 11:30:00,20.94,20.94,20.89,20.89,143300.0,14.1286,14.1286,14.0949,14.0949,143300.0
2012-01-09 12:00:00,20.9,20.92,20.84,20.89,113900.0,14.1016,14.1151,14.0611,14.0949,113900.0
2012-01-09 12:30:00,20.89,20.93,20.88,20.9,83200.0,14.0949,14.1219,14.0881,14.1016,83200.0
2012-01-09 13:00:00,20.89,20.93,20.88,20.93,78000.0,14.0949,14.1219,14.0881,14.1219,78000.0
2012-01-09 13:30:00,20.92,20.93,20.9,20.93,107500.0,14.1151,14.1219,14.1016,14.1219,107500.0
2012-01-09 14:00:00,20.93,21.02,20.92,21.01,186500.0,14.1219,14.1826,14.1151,14.1758,186500.0
2012-01-09 14:30:00,21.01,21.04,20.98,20.99,140100.0,14.1758,14.1961,14.1556,14.1623,140100.0
2012-01-09 15:00:00,20.99,21.04,20.99,21.04,242400.0,14.1623,14.1961,14.1623,14.1961,242400.0
2012-01-09 15:30:00,21.03,21.13,21.03,21.07,636100.0,14.1893,14.2568,14.1893,14.2163,636100.0
2012-01-10 09:30:00,21.28,21.54,21.28,21.53,177000.0,14.358,14.5334,14.358,14.5267,177000.0
2012-01-10 10:00:00,21.53,21.67,21.53,21.67,169200.0,14.5267,14.6212,14.5267,14.6212,169200.0
2012-01-10 10:30:00,21.67,21.72,21.66,21.72,144500.0,14.6212,14.6549,14.6144,14.6549,144500.0
2012-01-10 11:00:00,21.71,21.82,21.65,21.82,180500.0,14.6481,14.7224,14.6077,14.7224,180500.0
2012-01-10 11:30:00,21.81,21.85,21.77,21.77,156700.0,14.7156,14.7426,14.6886,14.6886,156700.0
2012-01-10 12:00:00,21.77,21.78,21.63,21.66,185700.0,14.6886,14.6954,14.5942,14.6144,185700.0
2012-01-10 12:30:00,21.65,21.71,21.64,21.71,182100.0,14.6077,14.6481,14.6009,14.6481,182100.0
2012-01-10 13:00:00,21.71,21.75,21.69,21.74,141800.0,14.6481,14.6751,14.6346,14.6684,141800.0
2012-01-10 13:30:00,21.74,21.78,21.73,21.78,124200.0,14.6684,14.6954,14.6616,14.6954,124200.0
2012-01-10 14:00:00,21.78,21.85,21.77,21.84,200500.0,14.6954,14.7426,14.6886,14.7359,200500.0
2012-01-10 14:30:00,21.84,21.89,21.81,21.81,175400.0,14.7359,14.7696,14.7156,14.7156,175400.0
2012-01-10 15:00:00,21.82,21.88,21.8,21.88,330800.0,14.7224,14.7628,14.7089,14.7628,330800.0
2012-01-10 15:30:00,21.87,21.89,21.82,21.84,681600.0,14.7561,14.7696,14.7224,14.7359,681600.0
2012-01-11 09:30:00,21.74,21.75,21.61,21.67,200500.0,14.6684,14.6751,14.5807,14.6212,200500.0
2012-01-11 10:00:00,21.67,21.72,21.66,21.72,354200.0,14.6212,14.6549,14.6144,14.6549,354200.0
2012-01-11 10:30:00,21.71,21.76,21.69,21.69,168800.0,14.6481,14.6819,14.6346,14.6346,168800.0
2012-01-11 11:00:00,21.69,21.75,21.68,21.73,242600.0,14.6346,14.6751,14.6279,14.6616,242600.0
2012-01-11 11:30:00,21.72,21.78,21.72,21.76,84000.0,14.6549,14.6954,14.6549,14.6819,84000.0
2012-01-11 12:00:00,21.76,21.9,21.75,21.86,127800.0,14.6819,14.7763,14.6751,14.7493,127800.0
2012-01-11 12:30:00,21.86,21.91,21.84,21.88,123600.0,14.7493,14.7831,14.7359,14.7628,123600.0
2012-01-11 13:00:00,21.88,21.93,21.85,21.93,226600.0,14.7628,14.7966,14.7426,14.7966,226600.0
2012-01-11 13:30:00,21.93,21.95,21.88,21.9,297600.0,14.7966,14.8101,14.7628,14.7763,297600.0
2012-01-11 14:00:00,21.91,21.92,21.79,21.8,205300.0,14.7831,14.7898,14.7021,14.7089,205300.0
2012-01-11 14:30:00,21.8,21.85,21.79,21.79,200800.0,14.7089,14.7426,14.7021,14.7021,200800.0
2012-01-11 15:00:00,21.8,21.84,21.79,21.84,336700.0,14.7089,14.7359,14.7021,14.7359,336700.0
2012-01-11 15:30:00,21.84,21.9,21.81,21.87,272200.0,14.7359,14.7763,14.7156,14.7561,272200.0
2012-01-12 09:30:00,22.01,22.09,21.89,22.07,292100.0,14.8506,14.9045,14.7696,14.891,292100.0
2012-01-12 10:00:00,22.07,22.08,21.93,21.99,241000.0,14.891,14.8978,14.7966,14.8371,241000.0
2012-01-12 10:30:00,21.99,22.13,21.99,22.13,359700.0,14.8371,14.9315,14.8371,14.9315,359700.0
2012-01-12 11:00:00,22.12,22.16,22.08,22.14,170000.0,14.9248,14.9518,14.8978,14.9383,170000.0
2012-01-12 11:30:00,22.13,22.15,22.05,22.08,123300.0,14.9315,14.945,14.8775,14.8978,123300.0
2012-01-12 12:00:00,22.08,22.08,22.04,22.07,65000.0,14.8978,14.8978,14.8708,14.891,65000.0
2012-01-12 12:30:00,22.07,22.12,22.07,22.11,100300.0,14.891,14.9248,14.891,14.918,100300.0
2012-01-12 13:00:00,22.12,22.14,22.12,22.13,87900.0,14.9248,14.9383,14.9248,14.9315,87900.0
2012-01-12 13:30:00,22.13,22.15,22.08,22.15,154900.0,14.9315,14.945,14.8978,14.945,154900.0
2012-01-12 14:00:00,22.14,22.16,22.11,22.14,248500.0,14.9383,14.9518,14.918,14.9383,248500.0
2012-01-12 14:30:00,22.15,22.23,22.14,22.23,240400.0,14.945,14.999,14.9383,14.999,240400.0
2012-01-12 15:00:00,22.22,22.3,22.22,22.27,247000.0,14.9922,15.0462,14.9922,15.026,247000.0
2012-01-12 15:30:00,22.27,22.38,22.25,22.32,539200.0,15.026,15.1002,15.0125,15.0597,539200.0
2012-01-13 09:30:00,22.06,22.06,21.87,21.92,187600.0,14.8843,14.8843,14.7561,14.7898,187600.0
2012-01-13 10:00:00,21.92,21.94,21.7,21.78,254500.0,14.7898,14.8033,14.6414,14.6954,254500.0
2012-01-13 10:30:00,21.78,21.9,21.77,21.89,170700.0,14.6954,14.7763,14.6886,14.7696,170700.0
2012-01-13 11:00:00,21.89,21.95,21.87,21.9,103000.0,14.7696,14.8101,14.7561,14.7763,103000.0
2012-01-13 11:30:00,21.9,21.93,21.88,21.91,83400.0,14.7763,14.7966,14.7628,14.7831,83400.0
2012-01-13 12:00:00,21.92,21.93,21.87,21.91,78000.0,14.7898,14.7966,14.7561,14.7831,78000.0
2012-01-13 12:30:00,21.91,22.05,21.9,22.02,74400.0,14.7831,14.8775,14.7763,14.8573,74400.0
2012-01-13 13:00:00,22.02,22.03,21.95,22.02,100800.0,14.8573,14.8641,14.8101,14.8573,100800.0
2012-01-13 13:30:00,22.01,22.12,21.98,22.09,97700.0,14.8506,14.9248,14.8303,14.9045,97700.0
2012-01-13 14:00:00,22.09,22.19,22.07,22.18,160800.0,14.9045,14.972,14.891,14.9653,160800.0
2012-01-13 14:30:00,22.18,22.22,22.14,22.16,205600.0,14.9653,14.9922,14.9383,14.9518,205600.0
2012-01-13 15:00:00,22.16,22.23,22.14,22.21,164000.0,14.9518,14.999,14.9383,14.9855,164000.0
2012-01-13 15:30:00,22.21,22.25,22.19,22.23,264700.0,14.9855,15.0125,14.972,14.999,264700.0
2012-01-17 09:30:00,22.55,22.68,22.48,22.53,207000.0,15.2149,15.3026,15.1677,15.2014,207000.0
2012-01-17 10:00:00,22.54,22.55,22.43,22.47,275600.0,15.2082,15.2149,15.1339,15.1609,275600.0
2012-01-17 10:30:00,22.48,22.5,22.38,22.43,306000.0,15.1677,15.1812,15.1002,15.1339,306000.0
2012-01-17 11:00:00,22.43,22.53,22.42,22.5,128200.0,15.1339,15.2014,15.1272,15.1812,128200.0
2012-01-17 11:30:00,22.5,22.53,22.46,22.48,96600.0,15.1812,15.2014,15.1542,15.1677,96600.0
2012-01-17 12:00:00,22.48,22.54,22.45,22.45,186500.0,15.1677,15.2082,15.1474,15.1474,186500.0
2012-01-17 12:30:00,22.45,22.45,22.36,22.42,78600.0,15.1474,15.1474,15.0867,15.1272,78600.0
2012-01-17 13:00:00,22.43,22.48,22.42,22.44,52300.0,15.1339,15.1677,15.1272,15.1407,52300.0
2012-01-17 13:30:00,22.44,22.47,22.41,22.45,142800.0,15.1407,15.1609,15.1204,15.1474,142800.0
2012-01-17 14:00:00,22.44,22.45,22.41,22.42,92700.0,15.1407,15.1474,15.1204,15.1272,92700.0
2012-01-17 14:30:00,22.42,22.42,22.29,22.31,78300.0,15.1272,15.1272,15.0395,15.053,78300.0
2012-01-17 15:00:00,22.3,22.34,22.24,22.34,187300.0,15.0462,15.0732,15.0057,15.0732,187300.0
2012-01-17 15:30:00,22.34,22.38,22.31,22.37,484200.0,15.0732,15.1002,15.053,15.0935,484200.0
2012-01-18 09:30:00,22.29,22.4,22.21,22.32,139400.0,15.0395,15.1137,14.9855,15.0597,139400.0
2012-01-18 10:00:00,22.32,22.44,22.32,22.42,169100.0,15.0597,15.1407,15.0597,15.1272,169100.0
2012-01-18 10:30:00,22.42,22.45,22.32,22.33,85400.0,15.1272,15.1474,15.0597,15.0665,85400.0
2012-01-18 11:00:00,22.33,22.43,22.33,22.39,95600.0,15.0665,15.1339,15.0665,15.1069,95600.0
2012-01-18 11:30:00,22.38,22.41,22.29,22.3,171800.0,15.1002,15.1204,15.0395,15.0462,171800.0
2012-01-18 12:00:00,22.3,22.37,22.3,22.36,241300.0,15.0462,15.0935,15.0462,15.0867,241300.0
2012-01-18 12:30:00,22.37,22.43,22.35,22.43,230500.0,15.0935,15.1339,15.08,15.1339,230500.0
2012-01-18 13:00:00,22.43,22.43,22.38,22.39,166000.0,15.1339,15.1339,15.1002,15.1069,166000.0
2012-01-18 13:30:00,22.4,22.46,22.39,22.43,49100.0,15.1137,15.1542,15.1069,15.1339,49100.0
2012-01-18 14:00:00,22.42,22.53,22.42,22.53,72000.0,15.1272,15.2014,15.1272,15.2014,72000.0
2012-01-18 14:30:00,22.52,22.53,22.43,22.44,110500.0,15.1947,15.2014,15.1339,15.1407,110500.0
2012-01-18 15:00:00,22.44,22.49,22.42,22.47,551300.0,15.1407,15.1744,15.1272,15.1609,551300.0
2012-01-18 15:30:00,22.47,22.52,22.46,22.52,278300.0,15.1609,15.1947,15.1542,15.1947,278300.0
2012-01-19 09:30:00,22.63,22.82,22.63,22.8,231000.0,15.2689,15.3971,15.2689,15.3836,231000.0
2012-01-19 10:00:00,22.8,22.8,22.7,22.78,150400.0,15.3836,15.3836,15.3161,15.3701,150400.0
2012-01-19 10:30:00,22.78,22.85,22.77,22.85,74800.0,15.3701,15.4173,15.3633,15.4173,74800.0
2012-01-19 11:00:00,22.85,22.89,22.81,22.89,118800.0,15.4173,15.4443,15.3903,15.4443,118800.0
2012-01-19 11:30:00,22.89,22.96,22.86,22.86,113400.0,15.4443,15.4915,15.4241,15.4241,113400.0
2012-01-19 12:00:00,22.86,22.87,22.73,22.74,56400.0,15.4241,15.4308,15.3364,15.3431,56400.0
2012-01-19 12:30:00,22.74,22.75,22.72,22.75,108500.0,15.3431,15.3498,15.3296,15.3498,108500.0
2012-01-19 13:00:00,22.74,22.77,22.72,22.73,65500.0,15.3431,15.3633,15.3296,15.3364,65500.0
2012-01-19 13:30:00,22.74,22.75,22.71,22.71,80200.0,15.3431,15.3498,15.3229,15.3229,80200.0
2012-01-19 14:00:00,22.71,22.72,22.69,22.71,93600.0,15.3229,15.3296,15.3094,15.3229,93600.0
2012-01-19 14:30:00,22.71,22.73,22.68,22.71,387700.0,15.3229,15.3364,15.3026,15.3229,387700.0
2012-01-19 15:00:00,22.71,22.75,22.68,22.69,288300.0,15.3229,15.3498,15.3026,15.3094,288300.0
2012-01-19 15:30:00,22.7,22.74,22.69,22.73,506200.0,15.3161,15.3431,15.3094,15.3364,506200.0
2012-01-20 09:30:00,22.69,22.8,22.63,22.8,302100.0,15.3094,15.3836,15.2689,15.3836,302100.0
2012-01-20 10:00:00,22.8,22.81,22.68,22.68,165900.0,15.3836,15.3903,15.3026,15.3026,165900.0
2012-01-20 10:30:00,22.68,22.73,22.67,22.69,129300.0,15.3026,15.3364,15.2959,15.3094,129300.0
2012-01-20 11:00:00,22.7,22.79,22.68,22.77,175300.0,15.3161,15.3768,15.3026,15.3633,175300.0
2012-01-20 11:30:00,22.78,22.78,22.73,22.76,71500.0,15.3701,15.3701,15.3364,15.3566,71500.0
2012-01-20 12:00:00,22.76,22.77,22.67,22.7,91200.0,15.3566,15.3633,15.2959,15.3161,91200.0
2012-01-20 12:30:00,22.69,22.73,22.69,22.71,68700.0,15.3094,15.3364,15.3094,15.3229,68700.0
2012-01-20 13:00:00,22.71,22.76,22.68,22.76,369500.0,15.3229,15.3566,15.3026,15.3566,369500.0
2012-01-20 13:30:00,22.76,22.76,22.7,22.71,73200.0,15.3566,15.3566,15.3161,15.3229,73200.0
2012-01-20 14:00:00,22.71,22.71,22.67,22.69,63300.0,15.3229,15.3229,15.2959,15.3094,63300.0
2012-01-20 14:30:00,22.69,22.71,22.67,22.71,86000.0,15.3094,15.3229,15.2959,15.3229,86000.0
2012-01-20 15:00:00,22.71,22.78,22.7,22.72,193500.0,15.3229,15.3701,15.3161,15.3296,193500.0
2012-01-20 15:30:00,22.73,22.77,22.68,22.77,492900.0,15.3364,15.3633,15.3026,15.3633,492900.0
2012-01-23 09:30:00,22.75,23.08,22.75,23.07,104800.0,15.3498,15.5725,15.3498,15.5658,104800.0
2012-01-23 10:00:00,23.07,23.08,23.03,23.03,54600.0,15.5658,15.5725,15.5388,15.5388,54600.0
2012-01-23 10:30:00,23.04,23.07,22.99,23.01,96400.0,15.5455,15.5658,15.5118,15.5253,96400.0
2012-01-23 11:00:00,23.01,23.01,22.93,23.0,113200.0,15.5253,15.5253,15.4713,15.5185,113200.0
2012-01-23 11:30:00,23.0,23.04,22.91,22.97,205000.0,15.5185,15.5455,15.4578,15.4983,205000.0
2012-01-23 12:00:00,22.97,22.98,22.89,22.96,93900.0,15.4983,15.505,15.4443,15.4915,93900.0
2012-01-23 12:30:00,22.97,22.99,22.91,22.92,44200.0,15.4983,15.5118,15.4578,15.4646,44200.0
2012-01-23 13:00:00,22.92,23.0,22.92,22.98,61800.0,15.4646,15.5185,15.4646,15.505,61800.0
2012-01-23 13:30:00,22.98,23.0,22.94,22.98,54100.0,15.505,15.5185,15.478,15.505,54100.0
2012-01-23 14:00:00,22.99,23.0,22.94,22.97,70800.0,15.5118,15.5185,15.478,15.4983,70800.0
2012-01-23 14:30:00,22.97,23.02,22.92,23.01,106500.0,15.4983,15.532,15.4646,15.5253,106500.0
2012-01-23 15:00:00,23.0,23.1,22.99,23.09,121400.0,15.5185,15.586,15.5118,15.5793,121400.0
2012-01-23 15:30:00,23.1,23.1,23.05,23.07,292200.0,15.586,15.586,15.5523,15.5658,292200.0
2012-01-24 09:30:00,22.91,23.13,22.91,23.08,238800.0,15.4578,15.6062,15.4578,15.5725,238800.0
2012-01-24 10:00:00,23.08,23.08,22.98,23.01,220900.0,15.5725,15.5725,15.505,15.5253,220900.0
2012-01-24 10:30:00,23.0,23.0,22.89,22.91,168500.0,15.5185,15.5185,15.4443,15.4578,168500.0
2012-01-24 11:00:00,22.92,23.09,22.9,23.09,264600.0,15.4646,15.5793,15.4511,15.5793,264600.0
2012-01-24 11:30:00,23.1,23.14,23.1,23.1,121600.0,15.586,15.613,15.586,15.586,121600.0
2012-01-24 12:00:00,23.11,23.15,23.11,23.15,61600.0,15.5927,15.6197,15.5927,15.6197,61600.0
2012-01-24 12:30:00,23.15,23.28,23.14,23.28,112000.0,15.6197,15.7074,15.613,15.7074,112000.0
2012-01-24 13:00:00,23.28,23.3,23.22,23.25,102100.0,15.7074,15.7209,15.667,15.6872,102100.0
2012-01-24 13:30:00,23.24,23.34,23.24,23.3,97300.0,15.6805,15.7479,15.6805,15.7209,97300.0
2012-01-24 14:00:00,23.29,23.33,23.29,23.32,113600.0,15.7142,15.7412,15.7142,15.7344,113600.0
2012-01-24 14:30:00,23.33,23.37,23.29,23.35,196200.0,15.7412,15.7682,15.7142,15.7547,196200.0
2012-01-24 15:00:00,23.35,23.37,23.3,23.36,319800.0,15.7547,15.7682,15.7209,15.7614,319800.0
2012-01-24 15:30:00,23.36,23.36,23.29,23.32,380100.0,15.7614,15.7614,15.7142,15.7344,380100.0
2012-01-25 09:30:00,23.23,23.31,23.09,23.13,120000.0,15.6737,15.7277,15.5793,15.6062,120000.0
2012-01-25 10:00:00,23.14,23.22,23.12,23.17,191100.0,15.613,15.667,15.5995,15.6332,191100.0
2012-01-25 10:30:00,23.18,23.18,23.12,23.12,165000.0,15.64,15.64,15.5995,15.5995,165000.0
2012-01-25 11:00:00,23.12,23.14,23.04,23.07,129300.0,15.5995,15.613,15.5455,15.5658,129300.0
2012-01-25 11:30:00,23.07,23.08,23.05,23.08,114500.0,15.5658,15.5725,15.5523,15.5725,114500.0
2012-01-25 12:00:00,23.08,23.17,23.06,23.13,166100.0,15.5725,15.6332,15.559,15.6062,166100.0
2012-01-25 12:30:00,23.13,23.14,22.99,23.02,267200.0,15.6062,15.613,15.5118,15.532,267200.0
2012-01-25 13:00:00,23.02,23.15,23.01,23.09,169600.0,15.532,15.6197,15.5253,15.5793,169600.0
2012-01-25 13:30:00,23.1,23.17,23.09,23.16,140700.0,15.586,15.6332,15.5793,15.6265,140700.0
2012-01-25 14:00:00,23.17,23.18,23.01,23.08,478400.0,15.6332,15.64,15.5253,15.5725,478400.0
2012-01-25 14:30:00,23.08,23.12,23.05,23.1,170100.0,15.5725,15.5995,15.5523,15.586,170100.0
2012-01-25 15:00:00,23.1,23.17,23.09,23.15,264500.0,15.586,15.6332,15.5793,15.6197,264500.0
2012-01-25 15:30:00,23.16,23.27,23.16,23.23,410200.0,15.6265,15.7007,15.6265,15.6737,410200.0
2012-01-26 09:30:00,23.11,23.23,22.99,23.23,197900.0,15.6645,15.7458,15.5832,15.7458,197900.0
2012-01-26 10:00:00,23.22,23.23,22.93,22.93,230400.0,15.7391,15.7458,15.5425,15.5425,230400.0
2012-01-26 10:30:00,22.94,23.02,22.89,22.95,367800.0,15.5493,15.6035,15.5154,15.556,367800.0
2012-01-26 11:00:00,22.96,22.98,22.84,22.93,445900.0,15.5628,15.5764,15.4815,15.5425,445900.0
2012-01-26 11:30:00,22.92,22.98,22.9,22.91,132900.0,15.5357,15.5764,15.5221,15.5289,132900.0
2012-01-26 12:00:00,22.91,22.92,22.79,22.85,120700.0,15.5289,15.5357,15.4476,15.4883,120700.0
2012-01-26 12:30:00,22.84,22.91,22.83,22.9,84800.0,15.4815,15.5289,15.4747,15.5221,84800.0
2012-01-26 13:00:00,22.9,22.94,22.89,22.9,116000.0,15.5221,15.5493,15.5154,15.5221,116000.0
2012-01-26 13:30:00,22.9,22.9,22.75,22.77,141300.0,15.5221,15.5221,15.4205,15.434,141300.0
2012-01-26 14:00:00,22.78,22.83,22.77,22.81,164000.0,15.4408,15.4747,15.434,15.4611,164000.0
2012-01-26 14:30:00,22.81,22.83,22.77,22.78,185600.0,15.4611,15.4747,15.434,15.4408,185600.0
2012-01-26 15:00:00,22.78,22.78,22.68,22.7,284400.0,15.4408,15.4408,15.373,15.3866,284400.0
2012-01-26 15:30:00,22.69,22.82,22.69,22.81,1183100.0,15.3798,15.4679,15.3798,15.4611,1183100.0
2012-01-27 09:30:00,22.75,22.78,22.66,22.76,181200.0,15.4205,15.4408,15.3595,15.4273,181200.0
2012-01-27 10:00:00,22.76,22.77,22.64,22.71,117700.0,15.4273,15.434,15.3459,15.3934,117700.0
2012-01-27 10:30:00,22.71,22.76,22.63,22.72,142700.0,15.3934,15.4273,15.3391,15.4001,142700.0
2012-01-27 11:00:00,22.73,22.8,22.71,22.71,93000.0,15.4069,15.4544,15.3934,15.3934,93000.0
2012-01-27 11:30:00,22.71,22.71,22.6,22.62,111000.0,15.3934,15.3934,15.3188,15.3324,111000.0
2012-01-27 12:00:00,22.62,22.7,22.6,22.7,95300.0,15.3324,15.3866,15.3188,15.3866,95300.0
2012-01-27 12:30:00,22.7,22.71,22.6,22.62,105200.0,15.3866,15.3934,15.3188,15.3324,105200.0
2012-01-27 13:00:00,22.63,22.72,22.6,22.7,95100.0,15.3391,15.4001,15.3188,15.3866,95100.0
2012-01-27 13:30:00,22.7,22.82,22.7,22.8,119900.0,15.3866,15.4679,15.3866,15.4544,119900.0
2012-01-27 14:00:00,22.8,22.88,22.79,22.83,155300.0,15.4544,15.5086,15.4476,15.4747,155300.0
2012-01-27 14:30:00,22.84,22.91,22.82,22.9,321000.0,15.4815,15.5289,15.4679,15.5221,321000.0
2012-01-27 15:00:00,22.9,23.05,22.89,23.0,229900.0,15.5221,15.6238,15.5154,15.5899,229900.0
2012-01-27 15:30:00,23.0,23.0,22.92,22.92,725500.0,15.5899,15.5899,15.5357,15.5357,725500.0
2012-01-30 09:30:00,22.63,22.66,22.51,22.56,125800.0,15.3391,15.3595,15.2578,15.2917,125800.0
2012-01-30 10:00:00,22.56,22.57,22.47,22.53,140100.0,15.2917,15.2985,15.2307,15.2714,140100.0
2012-01-30 10:30:00,22.52,22.67,22.52,22.63,81200.0,15.2646,15.3663,15.2646,15.3391,81200.0
2012-01-30 11:00:00,22.64,22.68,22.58,22.59,106400.0,15.3459,15.373,15.3052,15.312,106400.0
2012-01-30 11:30:00,22.59,22.62,22.58,22.61,118400.0,15.312,15.3324,15.3052,15.3256,118400.0
2012-01-30 12:00:00,22.61,22.65,22.58,22.63,180000.0,15.3256,15.3527,15.3052,15.3391,180000.0
2012-01-30 12:30:00,22.64,22.69,22.62,22.69,45100.0,15.3459,15.3798,15.3324,15.3798,45100.0
2012-01-30 13:00:00,22.69,22.71,22.63,22.69,58000.0,15.3798,15.3934,15.3391,15.3798,58000.0
2012-01-30 13:30:00,22.7,22.75,22.67,22.72,76200.0,15.3866,15.4205,15.3663,15.4001,76200.0
2012-01-30 14:00:00,22.72,22.83,22.69,22.83,166600.0,15.4001,15.4747,15.3798,15.4747,166600.0
2012-01-30 14:30:00,22.83,22.9,22.81,22.85,114700.0,15.4747,15.5221,15.4611,15.4883,114700.0
2012-01-30 15:00:00,22.84,22.84,22.76,22.81,121600.0,15.4815,15.4815,15.4273,15.4611,121600.0
2012-01-30 15:30:00,22.82,22.84,22.76,22.84,424000.0,15.4679,15.4815,15.4273,15.4815,424000.0
2012-01-31 09:30:00,22.99,23.09,22.92,23.0,195500.0,15.5832,15.6509,15.5357,15.5899,195500.0
2012-01-31 10:00:00,23.0,23.02,22.82,22.88,105800.0,15.5899,15.6035,15.4679,15.5086,105800.0
2012-01-31 10:30:00,22.88,22.89,22.72,22.75,70600.0,15.5086,15.5154,15.4001,15.4205,70600.0
2012-01-31 11:00:00,22.75,22.79,22.72,22.76,80700.0,15.4205,15.4476,15.4001,15.4273,80700.0
2012-01-31 11:30:00,22.76,22.79,22.74,22.77,64000.0,15.4273,15.4476,15.4137,15.434,64000.0
2012-01-31 12:00:00,22.77,22.86,22.75,22.84,87100.0,15.434,15.495,15.4205,15.4815,87100.0
2012-01-31 12:30:00,22.84,22.86,22.79,22.8,55500.0,15.4815,15.495,15.4476,15.4544,55500.0
2012-01-31 13:00:00,22.81,22.89,22.8,22.89,47500.0,15.4611,15.5154,15.4544,15.5154,47500.0
2012-01-31 13:30:00,22.88,22.89,22.83,22.86,145600.0,15.5086,15.5154,15.4747,15.495,145600.0
2012-01-31 14:00:00,22.85,22.9,22.79,22.89,98100.0,15.4883,15.5221,15.4476,15.5154,98100.0
2012-01-31 14:30:00,22.89,22.89,22.83,22.89,60900.0,15.5154,15.5154,15.4747,15.5154,60900.0
2012-01-31 15:00:00,22.89,22.93,22.86,22.88,83900.0,15.5154,15.5425,15.495,15.5086,83900.0
2012-01-31 15:30:00,22.87,22.91,22.8,22.84,352500.0,15.5018,15.5289,15.4544,15.4815,352500.0
2012-02-01 09:30:00,23.08,23.18,22.95,23.03,118400.0,15.6442,15.7119,15.556,15.6103,118400.0
2012-02-01 10:00:00,23.03,23.23,23.02,23.18,120900.0,15.6103,15.7458,15.6035,15.7119,120900.0
2012-02-01 10:30:00,23.18,23.21,23.09,23.09,158900.0,15.7119,15.7323,15.6509,15.6509,158900.0
2012-02-01 11:00:00,23.1,23.11,23.05,23.08,159800.0,15.6577,15.6645,15.6238,15.6442,159800.0
2012-02-01 11:30:00,23.09,23.12,23.08,23.09,154300.0,15.6509,15.6713,15.6442,15.6509,154300.0
2012-02-01 12:00:00,23.08,23.18,23.08,23.17,129600.0,15.6442,15.7119,15.6442,15.7052,129600.0
2012-02-01 12:30:00,23.17,23.19,23.12,23.16,125400.0,15.7052,15.7187,15.6713,15.6984,125400.0
2012-02-01 13:00:00,23.16,23.2,23.15,23.15,118400.0,15.6984,15.7255,15.6916,15.6916,118400.0
2012-02-01 13:30:00,23.16,23.2,23.11,23.2,123200.0,15.6984,15.7255,15.6645,15.7255,123200.0
2012-02-01 14:00:00,23.2,23.2,23.14,23.19,115900.0,15.7255,15.7255,15.6848,15.7187,115900.0
2012-02-01 14:30:00,23.19,23.21,23.13,23.18,175300.0,15.7187,15.7323,15.678,15.7119,175300.0
2012-02-01 15:00:00,23.18,23.22,23.08,23.09,178600.0,15.7119,15.7391,15.6442,15.6509,178600.0
2012-02-01 15:30:00,23.08,23.14,23.04,23.1,312500.0,15.6442,15.6848,15.617,15.6577,312500.0
2012-02-02 09:30:00,23.19,23.19,22.96,23.01,75800.0,15.7187,15.7187,15.5628,15.5967,75800.0
2012-02-02 10:00:00,23.02,23.13,23.01,23.12,73700.0,15.6035,15.678,15.5967,15.6713,73700.0
2012-02-02 10:30:00,23.13,23.2,23.1,23.18,81200.0,15.678,15.7255,15.6577,15.7119,81200.0
2012-02-02 11:00:00,23.19,23.21,23.12,23.13,49700.0,15.7187,15.7323,15.6713,15.678,49700.0
2012-02-02 11:30:00,23.14,23.14,23.02,23.02,91700.0,15.6848,15.6848,15.6035,15.6035,91700.0
2012-02-02 12:00:00,23.03,23.07,23.01,23.05,98400.0,15.6103,15.6374,15.5967,15.6238,98400.0
2012-02-02 12:30:00,23.05,23.08,23.0,23.06,84700.0,15.6238,15.6442,15.5899,15.6306,84700.0
2012-02-02 13:00:00,23.07,23.1,23.04,23.04,58100.0,15.6374,15.6577,15.617,15.617,58100.0
2012-02-02 13:30:00,23.04,23.11,23.03,23.1,62000.0,15.617,15.6645,15.6103,15.6577,62000.0
2012-02-02 14:00:00,23.11,23.12,23.03,23.08,72800.0,15.6645,15.6713,15.6103,15.6442,72800.0
2012-02-02 14:30:00,23.09,23.09,22.99,23.02,115900.0,15.6509,15.6509,15.5832,15.6035,115900.0
2012-02-02 15:00:00,23.02,23.08,23.0,23.08,105100.0,15.6035,15.6442,15.5899,15.6442,105100.0
2012-02-02 15:30:00,23.08,23.13,23.04,23.07,265300.0,15.6442,15.678,15.617,15.6374,265300.0
2012-02-03 09:30:00,23.4,23.66,23.37,23.53,181100.0,15.8611,16.0373,15.8407,15.9492,181100.0
2012-02-03 10:00:00,23.53,23.73,23.53,23.71,224000.0,15.9492,16.0847,15.9492,16.0712,224000.0
2012-02-03 10:30:00,23.71,23.76,23.68,23.74,101000.0,16.0712,16.1051,16.0509,16.0915,101000.0
2012-02-03 11:00:00,23.73,23.74,23.66,23.73,108600.0,16.0847,16.0915,16.0373,16.0847,108600.0
2012-02-03 11:30:00,23.72,23.75,23.7,23.72,79500.0,16.078,16.0983,16.0644,16.078,79500.0
2012-02-03 12:00:00,23.72,23.73,23.69,23.71,79000.0,16.078,16.0847,16.0576,16.0712,79000.0
2012-02-03 12:30:00,23.71,23.73,23.66,23.66,146700.0,16.0712,16.0847,16.0373,16.0373,146700.0
2012-02-03 13:00:00,23.67,23.74,23.65,23.71,102800.0,16.0441,16.0915,16.0305,16.0712,102800.0
2012-02-03 13:30:00,23.71,23.71,23.65,23.71,103100.0,16.0712,16.0712,16.0305,16.0712,103100.0
2012-02-03 14:00:00,23.71,23.75,23.66,23.67,113200.0,16.0712,16.0983,16.0373,16.0441,113200.0
2012-02-03 14:30:00,23.67,23.68,23.63,23.67,87100.0,16.0441,16.0509,16.017,16.0441,87100.0
2012-02-03 15:00:00,23.67,23.68,23.62,23.66,182800.0,16.0441,16.0509,16.0102,16.0373,182800.0
2012-02-03 15:30:00,23.66,23.79,23.62,23.78,653300.0,16.0373,16.1254,16.0102,16.1186,653300.0
2012-02-06 09:30:00,23.58,23.75,23.54,23.75,173900.0,15.9831,16.0983,15.956,16.0983,173900.0
2012-02-06 10:00:00,23.75,23.83,23.65,23.65,189200.0,16.0983,16.1525,16.0305,16.0305,189200.0
2012-02-06 10:30:00,23.65,23.65,23.57,23.62,95200.0,16.0305,16.0305,15.9763,16.0102,95200.0
2012-02-06 11:00:00,23.61,23.7,23.61,23.68,68900.0,16.0034,16.0644,16.0034,16.0509,68900.0
2012-02-06 11:30:00,23.68,23.72,23.64,23.71,68600.0,16.0509,16.078,16.0237,16.0712,68600.0
2012-02-06 12:00:00,23.72,23.74,23.67,23.71,86000.0,16.078,16.0915,16.0441,16.0712,86000.0
2012-02-06 12:30:00,23.7,23.76,23.69,23.76,66600.0,16.0644,16.1051,16.0576,16.1051,66600.0
2012-02-06 13:00:00,23.75,23.76,23.71,23.71,138900.0,16.0983,16.1051,16.0712,16.0712,138900.0
2012-02-06 13:30:00,23.71,23.73,23.67,23.68,107200.0,16.0712,16.0847,16.0441,16.0509,107200.0
2012-02-06 14:00:00,23.69,23.73,23.67,23.68,82400.0,16.0576,16.0847,16.0441,16.0509,82400.0
2012-02-06 14:30:00,23.68,23.7,23.63,23.69,88700.0,16.0509,16.0644,16.017,16.0576,88700.0
2012-02-06 15:00:00,23.69,23.7,23.52,23.52,245600.0,16.0576,16.0644,15.9424,15.9424,245600.0
2012-02-06 15:30:00,23.52,23.68,23.49,23.64,534700.0,15.9424,16.0509,15.9221,16.0237,534700.0
2012-02-07 09:30:00,23.18,23.18,22.22,22.39,1030700.0,15.7119,15.7119,15.0612,15.1765,1030700.0
2012-02-07 10:00:00,22.4,22.52,22.33,22.35,734100.0,15.1832,15.2646,15.1358,15.1493,734100.0
2012-02-07 10:30:00,22.35,22.41,22.31,22.37,571200.0,15.1493,15.19,15.1222,15.1629,571200.0
2012-02-07 11:00:00,22.37,22.64,22.36,22.63,633400.0,15.1629,15.3459,15.1561,15.3391,633400.0
2012-02-07 11:30:00,22.63,22.79,22.62,22.68,454900.0,15.3391,15.4476,15.3324,15.373,454900.0
2012-02-07 12:00:00,22.68,22.92,22.66,22.84,227600.0,15.373,15.5357,15.3595,15.4815,227600.0
2012-02-07 12:30:00,22.84,22.89,22.79,22.79,128900.0,15.4815,15.5154,15.4476,15.4476,128900.0
2012-02-07 13:00:00,22.79,22.79,22.56,22.64,508700.0,15.4476,15.4476,15.2917,15.3459,508700.0
2012-02-07 13:30:00,22.64,22.78,22.61,22.75,203200.0,15.3459,15.4408,15.3256,15.4205,203200.0
2012-02-07 14:00:00,22.75,22.75,22.62,22.64,212000.0,15.4205,15.4205,15.3324,15.3459,212000.0
2012-02-07 14:30:00,22.64,22.78,22.64,22.72,334800.0,15.3459,15.4408,15.3459,15.4001,334800.0
2012-02-07 15:00:00,22.71,23.04,22.71,22.85,757100.0,15.3934,15.617,15.3934,15.4883,757100.0
2012-02-07 15:30:00,22.85,22.89,22.75,22.77,636800.0,15.4883,15.5154,15.4205,15.434,636800.0
2012-02-08 09:30:00,22.74,23.03,22.74,23.02,356100.0,15.4137,15.6103,15.4137,15.6035,356100.0
2012-02-08 10:00:00,23.02,23.25,23.02,23.21,299800.0,15.6035,15.7594,15.6035,15.7323,299800.0
2012-02-08 10:30:00,23.22,23.22,23.06,23.15,221600.0,15.7391,15.7391,15.6306,15.6916,221600.0
2012-02-08 11:00:00,23.15,23.16,23.05,23.08,230900.0,15.6916,15.6984,15.6238,15.6442,230900.0
2012-02-08 11:30:00,23.08,23.09,23.01,23.06,242900.0,15.6442,15.6509,15.5967,15.6306,242900.0
2012-02-08 12:00:00,23.06,23.09,22.99,23.0,188800.0,15.6306,15.6509,15.5832,15.5899,188800.0
2012-02-08 12:30:00,22.99,23.06,22.99,23.01,184200.0,15.5832,15.6306,15.5832,15.5967,184200.0
2012-02-08 13:00:00,23.01,23.01,22.96,23.0,83900.0,15.5967,15.5967,15.5628,15.5899,83900.0
2012-02-08 13:30:00,23.01,23.03,22.97,22.98,145400.0,15.5967,15.6103,15.5696,15.5764,145400.0
2012-02-08 14:00:00,22.97,23.03,22.97,23.0,191100.0,15.5696,15.6103,15.5696,15.5899,191100.0
2012-02-08 14:30:00,23.0,23.13,22.98,23.1,298500.0,15.5899,15.678,15.5764,15.6577,298500.0
2012-02-08 15:00:00,23.1,23.1,23.02,23.04,211200.0,15.6577,15.6577,15.6035,15.617,211200.0
2012-02-08 15:30:00,23.05,23.08,22.99,23.02,472200.0,15.6238,15.6442,15.5832,15.6035,472200.0
2012-02-09 09:30:00,23.03,23.08,22.58,22.6,458800.0,15.6103,15.6442,15.3052,15.3188,458800.0
2012-02-09 10:00:00,22.6,22.63,22.38,22.41,485500.0,15.3188,15.3391,15.1697,15.19,485500.0
2012-02-09 10:30:00,22.41,22.46,22.31,22.34,701400.0,15.19,15.2239,15.1222,15.1426,701400.0
2012-02-09 11:00:00,22.34,22.41,22.29,22.34,570600.0,15.1426,15.19,15.1087,15.1426,570600.0
2012-02-09 11:30:00,22.33,22.46,22.29,22.45,476300.0,15.1358,15.2239,15.1087,15.2171,476300.0
2012-02-09 12:00:00,22.45,22.46,22.38,22.41,226400.0,15.2171,15.2239,15.1697,15.19,226400.0
2012-02-09 12:30:00,22.41,22.45,22.4,22.44,216200.0,15.19,15.2171,15.1832,15.2104,216200.0
2012-02-09 13:00:00,22.45,22.51,22.41,22.48,294500.0,15.2171,15.2578,15.19,15.2375,294500.0
2012-02-09 13:30:00,22.49,22.52,22.46,22.49,138500.0,15.2442,15.2646,15.2239,15.2442,138500.0
2012-02-09 14:00:00,22.49,22.56,22.49,22.56,154800.0,15.2442,15.2917,15.2442,15.2917,154800.0
2012-02-09 14:30:00,22.55,22.56,22.51,22.51,120400.0,15.2849,15.2917,15.2578,15.2578,120400.0
2012-02-09 15:00:00,22.51,22.59,22.5,22.59,268900.0,15.2578,15.312,15.251,15.312,268900.0
2012-02-09 15:30:00,22.59,22.6,22.5,22.51,484100.0,15.312,15.3188,15.251,15.2578,484100.0
2012-02-10 09:30:00,22.26,22.29,22.1,22.1,168900.0,15.0883,15.1087,14.9799,14.9799,168900.0
2012-02-10 10:00:00,22.1,22.12,22.03,22.1,205500.0,14.9799,14.9934,14.9324,14.9799,205500.0
2012-02-10 10:30:00,22.1,22.33,22.1,22.29,366400.0,14.9799,15.1358,14.9799,15.1087,366400.0
2012-02-10 11:00:00,22.3,22.33,22.22,22.23,217100.0,15.1155,15.1358,15.0612,15.068,217100.0
2012-02-10 11:30:00,22.22,22.27,22.19,22.2,164800.0,15.0612,15.0951,15.0409,15.0477,164800.0
2012-02-10 12:00:00,22.21,22.21,22.14,22.15,81100.0,15.0545,15.0545,15.007,15.0138,81100.0
2012-02-10 12:30:00,22.15,22.32,22.14,22.31,179700.0,15.0138,15.129,15.007,15.1222,179700.0
2012-02-10 13:00:00,22.32,22.33,22.27,22.31,160600.0,15.129,15.1358,15.0951,15.1222,160600.0
2012-02-10 13:30:00,22.31,22.36,22.28,22.34,216200.0,15.1222,15.1561,15.1019,15.1426,216200.0
2012-02-10 14:00:00,22.34,22.39,22.33,22.39,132900.0,15.1426,15.1765,15.1358,15.1765,132900.0
2012-02-10 14:30:00,22.39,22.45,22.36,22.39,311700.0,15.1765,15.2171,15.1561,15.1765,311700.0
2012-02-10 15:00:00,22.39,22.39,22.33,22.35,307600.0,15.1765,15.1765,15.1358,15.1493,307600.0
2012-02-10 15:30:00,22.36,22.45,22.34,22.44,2051100.0,15.1561,15.2171,15.1426,15.2104,2051100.0
2012-02-13 09:30:00,22.58,22.65,22.48,22.62,262800.0,15.3052,15.3527,15.2375,15.3324,262800.0
2012-02-13 10:00:00,22.62,22.66,22.44,22.48,164100.0,15.3324,15.3595,15.2104,15.2375,164100.0
2012-02-13 10:30:00,22.49,22.54,22.42,22.53,182200.0,15.2442,15.2781,15.1968,15.2714,182200.0
2012-02-13 11:00:00,22.53,22.54,22.43,22.45,198300.0,15.2714,15.2781,15.2036,15.2171,198300.0
2012-02-13 11:30:00,22.45,22.49,22.44,22.48,74100.0,15.2171,15.2442,15.2104,15.2375,74100.0
2012-02-13 12:00:00,22.48,22.54,22.48,22.5,91600.0,15.2375,15.2781,15.2375,15.251,91600.0
2012-02-13 12:30:00,22.5,22.51,22.48,22.48,47800.0,15.251,15.2578,15.2375,15.2375,47800.0
2012-02-13 13:00:00,22.48,22.55,22.48,22.54,64000.0,15.2375,15.2849,15.2375,15.2781,64000.0
2012-02-13 13:30:00,22.53,22.62,22.53,22.6,166000.0,15.2714,15.3324,15.2714,15.3188,166000.0
2012-02-13 14:00:00,22.61,22.61,22.54,22.54,114000.0,15.3256,15.3256,15.2781,15.2781,114000.0
2012-02-13 14:30:00,22.54,22.61,22.54,22.56,136800.0,15.2781,15.3256,15.2781,15.2917,136800.0
2012-02-13 15:00:00,22.57,22.6,22.54,22.56,194200.0,15.2985,15.3188,15.2781,15.2917,194200.0
2012-02-13 15:30:00,22.56,22.57,22.51,22.55,461200.0,15.2917,15.2985,15.2578,15.2849,461200.0
2012-02-14 09:30:00,22.39,22.49,22.34,22.4,105800.0,15.1765,15.2442,15.1426,15.1832,105800.0
2012-02-14 10:00:00,22.4,22.44,22.32,22.44,109200.0,15.1832,15.2104,15.129,15.2104,109200.0
2012-02-14 10:30:00,22.43,22.46,22.39,22.43,94300.0,15.2036,15.2239,15.1765,15.2036,94300.0
2012-02-14 11:00:00,22.42,22.52,22.41,22.5,132400.0,15.1968,15.2646,15.19,15.251,132400.0
2012-02-14 11:30:00,22.5,22.55,22.49,22.5,94400.0,15.251,15.2849,15.2442,15.251,94400.0
2012-02-14 12:00:00,22.5,22.54,22.43,22.43,64800.0,15.251,15.2781,15.2036,15.2036,64800.0
2012-02-14 12:30:00,22.43,22.47,22.34,22.34,246300.0,15.2036,15.2307,15.1426,15.1426,246300.0
2012-02-14 13:00:00,22.34,22.37,22.3,22.3,178100.0,15.1426,15.1629,15.1155,15.1155,178100.0
2012-02-14 13:30:00,22.31,22.38,22.3,22.37,121700.0,15.1222,15.1697,15.1155,15.1629,121700.0
2012-02-14 14:00:00,22.37,22.37,22.26,22.3,159100.0,15.1629,15.1629,15.0883,15.1155,159100.0
2012-02-14 14:30:00,22.29,22.34,22.27,22.33,313400.0,15.1087,15.1426,15.0951,15.1358,313400.0
2012-02-14 15:00:00,22.34,22.35,22.29,22.32,309800.0,15.1426,15.1493,15.1087,15.129,309800.0
2012-02-14 15:30:00,22.33,22.54,22.3,22.52,574700.0,15.1358,15.2781,15.1155,15.2646,574700.0
2012-02-15 09:30:00,22.66,22.77,22.55,22.62,82100.0,15.3595,15.434,15.2849,15.3324,82100.0
2012-02-15 10:00:00,22.62,22.71,22.62,22.7,80600.0,15.3324,15.3934,15.3324,15.3866,80600.0
2012-02-15 10:30:00,22.71,22.74,22.63,22.64,161900.0,15.3934,15.4137,15.3391,15.3459,161900.0
2012-02-15 11:00:00,22.63,22.83,22.63,22.83,156900.0,15.3391,15.4747,15.3391,15.4747,156900.0
2012-02-15 11:30:00,22.83,22.84,22.78,22.79,127900.0,15.4747,15.4815,15.4408,15.4476,127900.0
2012-02-15 12:00:00,22.79,22.8,22.75,22.8,93000.0,15.4476,15.4544,15.4205,15.4544,93000.0
2012-02-15 12:30:00,22.8,22.8,22.67,22.7,141700.0,15.4544,15.4544,15.3663,15.3866,141700.0
2012-02-15 13:00:00,22.7,22.72,22.63,22.71,155900.0,15.3866,15.4001,15.3391,15.3934,155900.0
2012-02-15 13:30:00,22.71,22.79,22.69,22.79,145800.0,15.3934,15.4476,15.3798,15.4476,145800.0
2012-02-15 14:00:00,22.79,22.8,22.65,22.69,246300.0,15.4476,15.4544,15.3527,15.3798,246300.0
2012-02-15 14:30:00,22.69,22.7,22.62,22.62,155000.0,15.3798,15.3866,15.3324,15.3324,155000.0
2012-02-15 15:00:00,22.62,22.67,22.6,22.64,269100.0,15.3324,15.3663,15.3188,15.3459,269100.0
2012-02-15 15:30:00,22.65,22.73,22.62,22.66,425100.0,15.3527,15.4069,15.3324,15.3595,425100.0
2012-02-16 09:30:00,22.64,22.71,22.56,22.6,125700.0,15.3459,15.3934,15.2917,15.3188,125700.0
2012-02-16 10:00:00,22.59,22.79,22.57,22.79,163600.0,15.312,15.4476,15.2985,15.4476,163600.0
2012-02-16 10:30:00,22.8,22.85,22.78,22.78,51500.0,15.4544,15.4883,15.4408,15.4408,51500.0
2012-02-16 11:00:00,22.78,22.85,22.78,22.83,74700.0,15.4408,15.4883,15.4408,15.4747,74700.0
2012-02-16 11:30:00,22.82,22.95,22.77,22.93,84600.0,15.4679,15.556,15.434,15.5425,84600.0
2012-02-16 12:00:00,22.93,22.94,22.86,22.87,75800.0,15.5425,15.5493,15.495,15.5018,75800.0
2012-02-16 12:30:00,22.87,22.88,22.81,22.84,62500.0,15.5018,15.5086,15.4611,15.4815,62500.0
2012-02-16 13:00:00,22.84,22.86,22.81,22.84,65000.0,15.4815,15.495,15.4611,15.4815,65000.0
2012-02-16 13:30:00,22.84,22.87,22.8,22.81,108900.0,15.4815,15.5018,15.4544,15.4611,108900.0
2012-02-16 14:00:00,22.81,22.84,22.8,22.83,57400.0,15.4611,15.4815,15.4544,15.4747,57400.0
2012-02-16 14:30:00,22.84,22.85,22.79,22.85,67900.0,15.4815,15.4883,15.4476,15.4883,67900.0
2012-02-16 15:00:00,22.85,22.86,22.81,22.86,116300.0,15.4883,15.495,15.4611,15.495,116300.0
2012-02-16 15:30:00,22.86,22.87,22.82,22.85,324300.0,15.495,15.5018,15.4679,15.4883,324300.0
2012-02-17 09:30:00,22.97,23.03,22.88,22.98,279300.0,15.5696,15.6103,15.5086,15.5764,279300.0
2012-02-17 10:00:00,22.99,22.99,22.88,22.95,74500.0,15.5832,15.5832,15.5086,15.556,74500.0
2012-02-17 10:30:00,22.95,23.0,22.95,22.96,47100.0,15.556,15.5899,15.556,15.5628,47100.0
2012-02-17 11:00:00,22.97,22.98,22.93,22.97,53400.0,15.5696,15.5764,15.5425,15.5696,53400.0
2012-02-17 11:30:00,22.98,23.01,22.96,23.01,35700.0,15.5764,15.5967,15.5628,15.5967,35700.0
2012-02-17 12:00:00,23.01,23.05,23.0,23.02,59200.0,15.5967,15.6238,15.5899,15.6035,59200.0
2012-02-17 12:30:00,23.03,23.04,23.02,23.03,24500.0,15.6103,15.617,15.6035,15.6103,24500.0
2012-02-17 13:00:00,23.02,23.03,23.0,23.01,36300.0,15.6035,15.6103,15.5899,15.5967,36300.0
2012-02-17 13:30:00,23.01,23.03,23.0,23.01,52300.0,15.5967,15.6103,15.5899,15.5967,52300.0
2012-02-17 14:00:00,23.0,23.07,23.0,23.06,56800.0,15.5899,15.6374,15.5899,15.6306,56800.0
2012-02-17 14:30:00,23.05,23.06,23.02,23.03,116500.0,15.6238,15.6306,15.6035,15.6103,116500.0
2012-02-17 15:00:00,23.02,23.07,23.01,23.07,226700.0,15.6035,15.6374,15.5967,15.6374,226700.0
2012-02-17 15:30:00,23.06,23.12,23.04,23.08,253300.0,15.6306,15.6713,15.617,15.6442,253300.0
2012-02-21 09:30:00,23.31,23.44,23.15,23.43,295200.0,15.8001,15.8882,15.6916,15.8814,295200.0
2012-02-21 10:00:00,23.42,23.5,23.38,23.46,197600.0,15.8746,15.9288,15.8475,15.9017,197600.0
2012-02-21 10:30:00,23.46,23.49,23.45,23.48,230800.0,15.9017,15.9221,15.895,15.9153,230800.0
2012-02-21 11:00:00,23.47,23.48,23.36,23.36,160100.0,15.9085,15.9153,15.8339,15.8339,160100.0
2012-02-21 11:30:00,23.36,23.39,23.35,23.38,105100.0,15.8339,15.8543,15.8272,15.8475,105100.0
2012-02-21 12:00:00,23.39,23.49,23.39,23.47,77300.0,15.8543,15.9221,15.8543,15.9085,77300.0
2012-02-21 12:30:00,23.47,23.47,23.39,23.39,73500.0,15.9085,15.9085,15.8543,15.8543,73500.0
2012-02-21 13:00:00,23.39,23.4,23.38,23.38,40300.0,15.8543,15.8611,15.8475,15.8475,40300.0
2012-02-21 13:30:00,23.39,23.47,23.36,23.37,319200.0,15.8543,15.9085,15.8339,15.8407,319200.0
2012-02-21 14:00:00,23.37,23.39,23.28,23.29,127900.0,15.8407,15.8543,15.7797,15.7865,127900.0
2012-02-21 14:30:00,23.29,23.34,23.22,23.31,275200.0,15.7865,15.8204,15.7391,15.8001,275200.0
2012-02-21 15:00:00,23.31,23.37,23.28,23.32,291700.0,15.8001,15.8407,15.7797,15.8068,291700.0
2012-02-21 15:30:00,23.32,23.37,23.28,23.37,445300.0,15.8068,15.8407,15.7797,15.8407,445300.0
2012-02-22 09:30:00,23.36,23.45,23.3,23.36,112800.0,15.8339,15.895,15.7933,15.8339,112800.0
2012-02-22 10:00:00,23.36,23.45,23.27,23.37,230500.0,15.8339,15.895,15.7729,15.8407,230500.0
2012-02-22 10:30:00,23.36,23.36,23.27,23.28,211100.0,15.8339,15.8339,15.7729,15.7797,211100.0
2012-02-22 11:00:00,23.29,23.37,23.27,23.37,218000.0,15.7865,15.8407,15.7729,15.8407,218000.0
2012-02-22 11:30:00,23.37,23.37,23.24,23.26,405300.0,15.8407,15.8407,15.7526,15.7662,405300.0
2012-02-22 12:00:00,23.26,23.26,23.2,23.21,140400.0,15.7662,15.7662,15.7255,15.7323,140400.0
2012-02-22 12:30:00,23.21,23.22,23.2,23.22,98500.0,15.7323,15.7391,15.7255,15.7391,98500.0
2012-02-22 13:00:00,23.21,23.26,23.21,23.25,116500.0,15.7323,15.7662,15.7323,15.7594,116500.0
2012-02-22 13:30:00,23.24,23.27,23.21,23.26,150200.0,15.7526,15.7729,15.7323,15.7662,150200.0
2012-02-22 14:00:00,23.25,23.3,23.25,23.28,113600.0,15.7594,15.7933,15.7594,15.7797,113600.0
2012-02-22 14:30:00,23.28,23.29,23.26,23.26,104400.0,15.7797,15.7865,15.7662,15.7662,104400.0
2012-02-22 15:00:00,23.26,23.33,23.25,23.33,273400.0,15.7662,15.8136,15.7594,15.8136,273400.0
2012-02-22 15:30:00,23.32,23.36,23.27,23.3,524000.0,15.8068,15.8339,15.7729,15.7933,524000.0
2012-02-23 09:30:00,23.22,23.3,23.16,23.22,159600.0,15.7391,15.7933,15.6984,15.7391,159600.0
2012-02-23 10:00:00,23.22,23.4,23.22,23.36,123600.0,15.7391,15.8611,15.7391,15.8339,123600.0
2012-02-23 10:30:00,23.36,23.4,23.25,23.39,162600.0,15.8339,15.8611,15.7594,15.8543,162600.0
2012-02-23 11:00:00,23.39,23.39,23.31,23.37,96300.0,15.8543,15.8543,15.8001,15.8407,96300.0
2012-02-23 11:30:00,23.36,23.36,23.29,23.3,46900.0,15.8339,15.8339,15.7865,15.7933,46900.0
2012-02-23 12:00:00,23.29,23.3,23.24,23.25,42800.0,15.7865,15.7933,15.7526,15.7594,42800.0
2012-02-23 12:30:00,23.26,23.3,23.21,23.23,108300.0,15.7662,15.7933,15.7323,15.7458,108300.0
2012-02-23 13:00:00,23.23,23.24,23.2,23.23,53600.0,15.7458,15.7526,15.7255,15.7458,53600.0
2012-02-23 13:30:00,23.23,23.23,23.19,23.19,108600.0,15.7458,15.7458,15.7187,15.7187,108600.0
2012-02-23 14:00:00,23.19,23.25,23.19,23.25,80000.0,15.7187,15.7594,15.7187,15.7594,80000.0
2012-02-23 14:30:00,23.25,23.25,23.19,23.2,61300.0,15.7594,15.7594,15.7187,15.7255,61300.0
2012-02-23 15:00:00,23.21,23.27,23.2,23.26,140600.0,15.7323,15.7729,15.7255,15.7662,140600.0
2012-02-23 15:30:00,23.27,23.28,23.17,23.23,379800.0,15.7729,15.7797,15.7052,15.7458,379800.0
2012-02-24 09:30:00,23.25,23.37,23.18,23.3,84100.0,15.7594,15.8407,15.7119,15.7933,84100.0
2012-02-24 10:00:00,23.3,23.32,23.25,23.27,97300.0,15.7933,15.8068,15.7594,15.7729,97300.0
2012-02-24 10:30:00,23.27,23.29,23.19,23.23,107500.0,15.7729,15.7865,15.7187,15.7458,107500.0
2012-02-24 11:00:00,23.23,23.31,23.22,23.28,64200.0,15.7458,15.8001,15.7391,15.7797,64200.0
2012-02-24 11:30:00,23.29,23.29,23.23,23.26,91800.0,15.7865,15.7865,15.7458,15.7662,91800.0
2012-02-24 12:00:00,23.27,23.31,23.23,23.3,87700.0,15.7729,15.8001,15.7458,15.7933,87700.0
2012-02-24 12:30:00,23.3,23.35,23.3,23.3,52200.0,15.7933,15.8272,15.7933,15.7933,52200.0
2012-02-24 13:00:00,23.31,23.31,23.2,23.2,48100.0,15.8001,15.8001,15.7255,15.7255,48100.0
2012-02-24 13:30:00,23.21,23.23,23.15,23.21,85700.0,15.7323,15.7458,15.6916,15.7323,85700.0
2012-02-24 14:00:00,23.22,23.23,23.17,23.18,50200.0,15.7391,15.7458,15.7052,15.7119,50200.0
2012-02-24 14:30:00,23.19,23.21,23.14,23.18,95100.0,15.7187,15.7323,15.6848,15.7119,95100.0
2012-02-24 15:00:00,23.19,23.21,23.16,23.21,80700.0,15.7187,15.7323,15.6984,15.7323,80700.0
2012-02-24 15:30:00,23.21,23.21,23.15,23.18,205000.0,15.7323,15.7323,15.6916,15.7119,205000.0
2012-02-27 09:30:00,22.95,23.02,22.91,22.96,106100.0,15.556,15.6035,15.5289,15.5628,106100.0
2012-02-27 10:00:00,22.96,23.11,22.95,23.07,178600.0,15.5628,15.6645,15.556,15.6374,178600.0
2012-02-27 10:30:00,23.06,23.13,23.02,23.08,63700.0,15.6306,15.678,15.6035,15.6442,63700.0
2012-02-27 11:00:00,23.08,23.17,23.08,23.08,86600.0,15.6442,15.7052,15.6442,15.6442,86600.0
2012-02-27 11:30:00,23.09,23.12,23.06,23.12,83100.0,15.6509,15.6713,15.6306,15.6713,83100.0
2012-02-27 12:00:00,23.11,23.19,23.11,23.18,139900.0,15.6645,15.7187,15.6645,15.7119,139900.0
2012-02-27 12:30:00,23.19,23.33,23.18,23.26,150800.0,15.7187,15.8136,15.7119,15.7662,150800.0
2012-02-27 13:00:00,23.27,23.3,23.24,23.28,54600.0,15.7729,15.7933,15.7526,15.7797,54600.0
2012-02-27 13:30:00,23.27,23.32,23.24,23.25,100600.0,15.7729,15.8068,15.7526,15.7594,100600.0
2012-02-27 14:00:00,23.25,23.3,23.25,23.27,91000.0,15.7594,15.7933,15.7594,15.7729,91000.0
2012-02-27 14:30:00,23.26,23.29,23.23,23.26,61600.0,15.7662,15.7865,15.7458,15.7662,61600.0
2012-02-27 15:00:00,23.27,23.33,23.2,23.25,175300.0,15.7729,15.8136,15.7255,15.7594,175300.0
2012-02-27 15:30:00,23.26,23.28,23.21,23.21,393400.0,15.7662,15.7797,15.7323,15.7323,393400.0
2012-02-28 09:30:00,23.2,23.41,23.14,23.41,189500.0,15.7255,15.8678,15.6848,15.8678,189500.0
2012-02-28 10:00:00,23.4,23.46,23.24,23.3,242600.0,15.8611,15.9017,15.7526,15.7933,242600.0
2012-02-28 10:30:00,23.3,23.45,23.29,23.45,129100.0,15.7933,15.895,15.7865,15.895,129100.0
2012-02-28 11:00:00,23.45,23.46,23.36,23.39,159400.0,15.895,15.9017,15.8339,15.8543,159400.0
2012-02-28 11:30:00,23.39,23.39,23.33,23.39,88100.0,15.8543,15.8543,15.8136,15.8543,88100.0
2012-02-28 12:00:00,23.39,23.41,23.33,23.33,113600.0,15.8543,15.8678,15.8136,15.8136,113600.0
2012-02-28 12:30:00,23.33,23.35,23.29,23.35,73300.0,15.8136,15.8272,15.7865,15.8272,73300.0
2012-02-28 13:00:00,23.34,23.37,23.33,23.34,43100.0,15.8204,15.8407,15.8136,15.8204,43100.0
2012-02-28 13:30:00,23.33,23.33,23.21,23.25,86600.0,15.8136,15.8136,15.7323,15.7594,86600.0
2012-02-28 14:00:00,23.24,23.28,23.23,23.25,69600.0,15.7526,15.7797,15.7458,15.7594,69600.0
2012-02-28 14:30:00,23.25,23.3,23.24,23.27,87200.0,15.7594,15.7933,15.7526,15.7729,87200.0
2012-02-28 15:00:00,23.27,23.32,23.27,23.3,185000.0,15.7729,15.8068,15.7729,15.7933,185000.0
2012-02-28 15:30:00,23.3,23.33,23.26,23.27,326600.0,15.7933,15.8136,15.7662,15.7729,326600.0
2012-02-29 09:30:00,23.33,23.57,23.27,23.54,99500.0,15.8136,15.9763,15.7729,15.956,99500.0
2012-02-29 10:00:00,23.54,23.6,23.45,23.51,171500.0,15.956,15.9966,15.895,15.9356,171500.0
2012-02-29 10:30:00,23.5,23.5,23.25,23.42,118900.0,15.9288,15.9288,15.7594,15.8746,118900.0
2012-02-29 11:00:00,23.42,23.43,23.29,23.29,142700.0,15.8746,15.8814,15.7865,15.7865,142700.0
2012-02-29 11:30:00,23.28,23.4,23.27,23.36,98800.0,15.7797,15.8611,15.7729,15.8339,98800.0
2012-02-29 12:00:00,23.36,23.43,23.31,23.42,122200.0,15.8339,15.8814,15.8001,15.8746,122200.0
2012-02-29 12:30:00,23.43,23.43,23.35,23.36,78800.0,15.8814,15.8814,15.8272,15.8339,78800.0
2012-02-29 13:00:00,23.35,23.38,23.29,23.33,134000.0,15.8272,15.8475,15.7865,15.8136,134000.0
2012-02-29 13:30:00,23.33,23.43,23.32,23.42,165300.0,15.8136,15.8814,15.8068,15.8746,165300.0
2012-02-29 14:00:00,23.42,23.44,23.35,23.36,139500.0,15.8746,15.8882,15.8272,15.8339,139500.0
2012-02-29 14:30:00,23.37,23.37,23.26,23.26,149700.0,15.8407,15.8407,15.7662,15.7662,149700.0
2012-02-29 15:00:00,23.27,23.27,23.18,23.19,216500.0,15.7729,15.7729,15.7119,15.7187,216500.0
2012-02-29 15:30:00,23.18,23.19,23.02,23.06,1104100.0,15.7119,15.7187,15.6035,15.6306,1104100.0
2012-03-01 09:30:00,23.09,23.42,23.04,23.37,96200.0,15.6509,15.8746,15.617,15.8407,96200.0
2012-03-01 10:00:00,23.36,23.37,23.25,23.25,161100.0,15.8339,15.8407,15.7594,15.7594,161100.0
2012-03-01 10:30:00,23.26,23.27,23.17,23.21,274200.0,15.7662,15.7729,15.7052,15.7323,274200.0
2012-03-01 11:00:00,23.21,23.25,23.18,23.22,200300.0,15.7323,15.7594,15.7119,15.7391,200300.0
2012-03-01 11:30:00,23.22,23.24,23.17,23.21,157500.0,15.7391,15.7526,15.7052,15.7323,157500.0
2012-03-01 12:00:00,23.2,23.29,23.17,23.26,96000.0,15.7255,15.7865,15.7052,15.7662,96000.0
2012-03-01 12:30:00,23.26,23.28,23.21,23.25,158300.0,15.7662,15.7797,15.7323,15.7594,158300.0
2012-03-01 13:00:00,23.25,23.3,23.24,23.27,53800.0,15.7594,15.7933,15.7526,15.7729,53800.0
2012-03-01 13:30:00,23.28,23.28,23.21,23.24,52000.0,15.7797,15.7797,15.7323,15.7526,52000.0
2012-03-01 14:00:00,23.25,23.25,23.14,23.19,55800.0,15.7594,15.7594,15.6848,15.7187,55800.0
2012-03-01 14:30:00,23.19,23.19,23.14,23.15,63800.0,15.7187,15.7187,15.6848,15.6916,63800.0
2012-03-01 15:00:00,23.15,23.15,23.06,23.13,198700.0,15.6916,15.6916,15.6306,15.678,198700.0
2012-03-01 15:30:00,23.13,23.19,23.05,23.16,365900.0,15.678,15.7187,15.6238,15.6984,365900.0
2012-03-02 09:30:00,23.56,23.71,23.32,23.32,241000.0,15.9695,16.0712,15.8068,15.8068,241000.0
2012-03-02 10:00:00,23.33,23.48,23.26,23.48,173000.0,15.8136,15.9153,15.7662,15.9153,173000.0
2012-03-02 10:30:00,23.48,23.51,23.38,23.42,231600.0,15.9153,15.9356,15.8475,15.8746,231600.0
2012-03-02 11:00:00,23.43,23.43,23.27,23.28,116200.0,15.8814,15.8814,15.7729,15.7797,116200.0
2012-03-02 11:30:00,23.28,23.34,23.27,23.28,121600.0,15.7797,15.8204,15.7729,15.7797,121600.0
2012-03-02 12:00:00,23.29,23.29,23.15,23.21,135800.0,15.7865,15.7865,15.6916,15.7323,135800.0
2012-03-02 12:30:00,23.21,23.26,23.19,23.23,73800.0,15.7323,15.7662,15.7187,15.7458,73800.0
2012-03-02 13:00:00,23.22,23.23,23.11,23.18,105100.0,15.7391,15.7458,15.6645,15.7119,105100.0
2012-03-02 13:30:00,23.18,23.24,23.18,23.23,100300.0,15.7119,15.7526,15.7119,15.7458,100300.0
2012-03-02 14:00:00,23.22,23.25,23.15,23.17,84500.0,15.7391,15.7594,15.6916,15.7052,84500.0
2012-03-02 14:30:00,23.16,23.24,23.16,23.23,78800.0,15.6984,15.7526,15.6984,15.7458,78800.0
2012-03-02 15:00:00,23.23,23.27,23.21,23.27,105700.0,15.7458,15.7729,15.7323,15.7729,105700.0
2012-03-02 15:30:00,23.27,23.31,23.2,23.22,370100.0,15.7729,15.8001,15.7255,15.7391,370100.0
2012-03-05 09:30:00,23.13,23.28,23.09,23.28,104200.0,15.678,15.7797,15.6509,15.7797,104200.0
2012-03-05 10:00:00,23.27,23.41,23.27,23.36,145400.0,15.7729,15.8678,15.7729,15.8339,145400.0
2012-03-05 10:30:00,23.35,23.44,23.33,23.41,83300.0,15.8272,15.8882,15.8136,15.8678,83300.0
2012-03-05 11:00:00,23.42,23.48,23.38,23.48,113200.0,15.8746,15.9153,15.8475,15.9153,113200.0
2012-03-05 11:30:00,23.47,23.51,23.43,23.46,95300.0,15.9085,15.9356,15.8814,15.9017,95300.0
2012-03-05 12:00:00,23.47,23.51,23.42,23.43,76300.0,15.9085,15.9356,15.8746,15.8814,76300.0
2012-03-05 12:30:00,23.44,23.44,23.35,23.37,60800.0,15.8882,15.8882,15.8272,15.8407,60800.0
2012-03-05 13:00:00,23.37,23.42,23.36,23.38,47200.0,15.8407,15.8746,15.8339,15.8475,47200.0
2012-03-05 13:30:00,23.39,23.39,23.35,23.38,72200.0,15.8543,15.8543,15.8272,15.8475,72200.0
2012-03-05 14:00:00,23.38,23.46,23.37,23.46,90100.0,15.8475,15.9017,15.8407,15.9017,90100.0
2012-03-05 14:30:00,23.45,23.5,23.42,23.49,106700.0,15.895,15.9288,15.8746,15.9221,106700.0
2012-03-05 15:00:00,23.49,23.5,23.48,23.49,137300.0,15.9221,15.9288,15.9153,15.9221,137300.0
2012-03-05 15:30:00,23.49,23.55,23.46,23.48,338900.0,15.9221,15.9627,15.9017,15.9153,338900.0
2012-03-06 09:30:00,23.25,23.33,23.17,23.24,235800.0,15.7594,15.8136,15.7052,15.7526,235800.0
2012-03-06 10:00:00,23.23,23.27,23.19,23.22,278200.0,15.7458,15.7729,15.7187,15.7391,278200.0
2012-03-06 10:30:00,23.22,23.26,23.18,23.22,163600.0,15.7391,15.7662,15.7119,15.7391,163600.0
2012-03-06 11:00:00,23.21,23.26,23.19,23.21,127100.0,15.7323,15.7662,15.7187,15.7323,127100.0
2012-03-06 11:30:00,23.21,23.27,23.2,23.27,348200.0,15.7323,15.7729,15.7255,15.7729,348200.0
2012-03-06 12:00:00,23.26,23.27,23.2,23.24,187500.0,15.7662,15.7729,15.7255,15.7526,187500.0
2012-03-06 12:30:00,23.24,23.3,23.23,23.23,120200.0,15.7526,15.7933,15.7458,15.7458,120200.0
2012-03-06 13:00:00,23.24,23.24,23.1,23.14,97200.0,15.7526,15.7526,15.6577,15.6848,97200.0
2012-03-06 13:30:00,23.14,23.14,23.08,23.09,139300.0,15.6848,15.6848,15.6442,15.6509,139300.0
2012-03-06 14:00:00,23.09,23.11,23.05,23.05,93500.0,15.6509,15.6645,15.6238,15.6238,93500.0
2012-03-06 14:30:00,23.05,23.05,23.0,23.01,81800.0,15.6238,15.6238,15.5899,15.5967,81800.0
2012-03-06 15:00:00,23.01,23.07,23.01,23.05,242900.0,15.5967,15.6374,15.5967,15.6238,242900.0
2012-03-06 15:30:00,23.05,23.06,22.98,23.03,481000.0,15.6238,15.6306,15.5764,15.6103,481000.0
2012-03-07 09:30:00,23.09,23.13,23.01,23.1,194800.0,15.6509,15.678,15.5967,15.6577,194800.0
2012-03-07 10:00:00,23.1,23.11,23.03,23.05,255100.0,15.6577,15.6645,15.6103,15.6238,255100.0
2012-03-07 10:30:00,23.05,23.1,23.05,23.08,227300.0,15.6238,15.6577,15.6238,15.6442,227300.0
2012-03-07 11:00:00,23.09,23.23,23.09,23.23,164900.0,15.6509,15.7458,15.6509,15.7458,164900.0
2012-03-07 11:30:00,23.22,23.23,23.18,23.18,71100.0,15.7391,15.7458,15.7119,15.7119,71100.0
2012-03-07 12:00:00,23.18,23.19,23.12,23.15,80500.0,15.7119,15.7187,15.6713,15.6916,80500.0
2012-03-07 12:30:00,23.15,23.2,23.15,23.19,90500.0,15.6916,15.7255,15.6916,15.7187,90500.0
2012-03-07 13:00:00,23.19,23.2,23.15,23.15,102800.0,15.7187,15.7255,15.6916,15.6916,102800.0
2012-03-07 13:30:00,23.16,23.16,23.11,23.14,83600.0,15.6984,15.6984,15.6645,15.6848,83600.0
2012-03-07 14:00:00,23.15,23.19,23.14,23.15,74500.0,15.6916,15.7187,15.6848,15.6916,74500.0
2012-03-07 14:30:00,23.15,23.2,23.12,23.2,70900.0,15.6916,15.7255,15.6713,15.7255,70900.0
2012-03-07 15:00:00,23.2,23.22,23.15,23.19,126400.0,15.7255,15.7391,15.6916,15.7187,126400.0
2012-03-07 15:30:00,23.18,23.23,23.18,23.21,255300.0,15.7119,15.7458,15.7119,15.7323,255300.0
2012-03-08 09:30:00,23.33,23.41,23.14,23.23,252800.0,15.8136,15.8678,15.6848,15.7458,252800.0
2012-03-08 10:00:00,23.23,23.23,23.14,23.21,253200.0,15.7458,15.7458,15.6848,15.7323,253200.0
2012-03-08 10:30:00,23.2,23.3,23.2,23.29,206400.0,15.7255,15.7933,15.7255,15.7865,206400.0
2012-03-08 11:00:00,23.3,23.35,23.29,23.33,140900.0,15.7933,15.8272,15.7865,15.8136,140900.0
2012-03-08 11:30:00,23.33,23.45,23.32,23.45,158700.0,15.8136,15.895,15.8068,15.895,158700.0
2012-03-08 12:00:00,23.45,23.46,23.42,23.43,163500.0,15.895,15.9017,15.8746,15.8814,163500.0
2012-03-08 12:30:00,23.43,23.47,23.42,23.44,215200.0,15.8814,15.9085,15.8746,15.8882,215200.0
2012-03-08 13:00:00,23.45,23.46,23.42,23.43,144700.0,15.895,15.9017,15.8746,15.8814,144700.0
2012-03-08 13:30:00,23.43,23.44,23.42,23.42,109200.0,15.8814,15.8882,15.8746,15.8746,109200.0
2012-03-08 14:00:00,23.42,23.43,23.38,23.4,248100.0,15.8746,15.8814,15.8475,15.8611,248100.0
2012-03-08 14:30:00,23.4,23.48,23.38,23.45,300200.0,15.8611,15.9153,15.8475,15.895,300200.0
2012-03-08 15:00:00,23.45,23.46,23.42,23.42,239100.0,15.895,15.9017,15.8746,15.8746,239100.0
2012-03-08 15:30:00,23.42,23.55,23.42,23.51,822800.0,15.8746,15.9627,15.8746,15.9356,822800.0
2012-03-09 09:30:00,23.51,23.6,23.39,23.52,95200.0,15.9356,15.9966,15.8543,15.9424,95200.0
2012-03-09 10:00:00,23.52,23.68,23.52,23.64,103500.0,15.9424,16.0509,15.9424,16.0237,103500.0
2012-03-09 10:30:00,23.65,23.77,23.65,23.76,168100.0,16.0305,16.1119,16.0305,16.1051,168100.0
2012-03-09 11:00:00,23.75,23.76,23.68,23.68,77500.0,16.0983,16.1051,16.0509,16.0509,77500.0
2012-03-09 11:30:00,23.68,23.73,23.64,23.72,107600.0,16.0509,16.0847,16.0237,16.078,107600.0
2012-03-09 12:00:00,23.71,23.73,23.68,23.69,50100.0,16.0712,16.0847,16.0509,16.0576,50100.0
2012-03-09 12:30:00,23.68,23.69,23.66,23.67,45700.0,16.0509,16.0576,16.0373,16.0441,45700.0
2012-03-09 13:00:00,23.66,23.73,23.66,23.72,72700.0,16.0373,16.0847,16.0373,16.078,72700.0
2012-03-09 13:30:00,23.71,23.84,23.71,23.83,135800.0,16.0712,16.1593,16.0712,16.1525,135800.0
2012-03-09 14:00:00,23.83,23.84,23.76,23.79,133200.0,16.1525,16.1593,16.1051,16.1254,133200.0
2012-03-09 14:30:00,23.79,23.85,23.68,23.71,214200.0,16.1254,16.1661,16.0509,16.0712,214200.0
2012-03-09 15:00:00,23.71,23.84,23.71,23.81,202000.0,16.0712,16.1593,16.0712,16.139,202000.0
2012-03-09 15:30:00,23.81,23.87,23.73,23.78,484600.0,16.139,16.1796,16.0847,16.1186,484600.0
2012-03-12 09:30:00,23.77,23.77,23.6,23.64,68900.0,16.1119,16.1119,15.9966,16.0237,68900.0
2012-03-12 10:00:00,23.64,23.68,23.58,23.67,123600.0,16.0237,16.0509,15.9831,16.0441,123600.0
2012-03-12 10:30:00,23.66,23.8,23.65,23.78,136000.0,16.0373,16.1322,16.0305,16.1186,136000.0
2012-03-12 11:00:00,23.79,23.81,23.69,23.7,121900.0,16.1254,16.139,16.0576,16.0644,121900.0
2012-03-12 11:30:00,23.69,23.71,23.66,23.67,79000.0,16.0576,16.0712,16.0373,16.0441,79000.0
2012-03-12 12:00:00,23.67,23.76,23.64,23.73,67300.0,16.0441,16.1051,16.0237,16.0847,67300.0
2012-03-12 12:30:00,23.73,23.75,23.7,23.73,67500.0,16.0847,16.0983,16.0644,16.0847,67500.0
2012-03-12 13:00:00,23.72,23.77,23.72,23.75,40500.0,16.078,16.1119,16.078,16.0983,40500.0
2012-03-12 13:30:00,23.76,23.8,23.75,23.76,56900.0,16.1051,16.1322,16.0983,16.1051,56900.0
2012-03-12 14:00:00,23.75,23.76,23.71,23.72,71800.0,16.0983,16.1051,16.0712,16.078,71800.0
2012-03-12 14:30:00,23.72,23.78,23.72,23.77,65000.0,16.078,16.1186,16.078,16.1119,65000.0
2012-03-12 15:00:00,23.77,23.78,23.73,23.73,97600.0,16.1119,16.1186,16.0847,16.0847,97600.0
2012-03-12 15:30:00,23.73,23.75,23.69,23.71,292900.0,16.0847,16.0983,16.0576,16.0712,292900.0
2012-03-13 09:30:00,23.8,23.9,23.76,23.88,127100.0,16.1322,16.2,16.1051,16.1864,127100.0
2012-03-13 10:00:00,23.87,23.95,23.85,23.87,107000.0,16.1796,16.2339,16.1661,16.1796,107000.0
2012-03-13 10:30:00,23.87,23.97,23.87,23.94,134400.0,16.1796,16.2474,16.1796,16.2271,134400.0
2012-03-13 11:00:00,23.95,23.99,23.93,23.93,86900.0,16.2339,16.261,16.2203,16.2203,86900.0
2012-03-13 11:30:00,23.94,24.02,23.93,24.0,117800.0,16.2271,16.2813,16.2203,16.2678,117800.0
2012-03-13 12:00:00,24.0,24.06,23.99,24.06,76600.0,16.2678,16.3084,16.261,16.3084,76600.0
2012-03-13 12:30:00,24.05,24.05,23.94,23.97,57500.0,16.3016,16.3016,16.2271,16.2474,57500.0
2012-03-13 13:00:00,23.96,24.05,23.96,24.01,55400.0,16.2406,16.3016,16.2406,16.2745,55400.0
2012-03-13 13:30:00,24.01,24.01,23.89,23.9,68000.0,16.2745,16.2745,16.1932,16.2,68000.0
2012-03-13 14:00:00,23.89,23.94,23.87,23.88,132100.0,16.1932,16.2271,16.1796,16.1864,132100.0
2012-03-13 14:30:00,23.89,23.92,23.87,23.89,125200.0,16.1932,16.2135,16.1796,16.1932,125200.0
2012-03-13 15:00:00,23.89,24.23,23.89,24.16,313800.0,16.1932,16.4237,16.1932,16.3762,313800.0
2012-03-13 15:30:00,24.16,24.24,24.1,24.21,679500.0,16.3762,16.4304,16.3355,16.4101,679500.0
2012-03-14 09:30:00,24.14,24.22,24.05,24.15,119900.0,16.3627,16.4169,16.3016,16.3694,119900.0
2012-03-14 10:00:00,24.16,24.33,24.14,24.29,131100.0,16.3762,16.4914,16.3627,16.4643,131100.0
2012-03-14 10:30:00,24.29,24.3,24.17,24.2,141600.0,16.4643,16.4711,16.383,16.4033,141600.0
2012-03-14 11:00:00,24.19,24.22,24.18,24.21,110400.0,16.3965,16.4169,16.3898,16.4101,110400.0
2012-03-14 11:30:00,24.21,24.27,24.2,24.23,133500.0,16.4101,16.4508,16.4033,16.4237,133500.0
2012-03-14 12:00:00,24.23,24.25,24.18,24.22,59100.0,16.4237,16.4372,16.3898,16.4169,59100.0
2012-03-14 12:30:00,24.21,24.23,24.18,24.22,71400.0,16.4101,16.4237,16.3898,16.4169,71400.0
2012-03-14 13:00:00,24.23,24.32,24.21,24.28,58100.0,16.4237,16.4847,16.4101,16.4575,58100.0
2012-03-14 13:30:00,24.28,24.28,24.13,24.13,227000.0,16.4575,16.4575,16.3559,16.3559,227000.0
2012-03-14 14:00:00,24.13,24.18,24.1,24.14,178300.0,16.3559,16.3898,16.3355,16.3627,178300.0
2012-03-14 14:30:00,24.13,24.18,24.1,24.18,214400.0,16.3559,16.3898,16.3355,16.3898,214400.0
2012-03-14 15:00:00,24.17,24.18,24.09,24.18,374400.0,16.383,16.3898,16.3288,16.3898,374400.0
2012-03-14 15:30:00,24.17,24.22,24.13,24.16,418700.0,16.383,16.4169,16.3559,16.3762,418700.0
2012-03-15 09:30:00,24.3,24.3,24.1,24.3,144600.0,16.4711,16.4711,16.3355,16.4711,144600.0
2012-03-15 10:00:00,24.3,24.36,24.28,24.28,323600.0,16.4711,16.5118,16.4575,16.4575,323600.0
2012-03-15 10:30:00,24.29,24.46,24.25,24.42,275400.0,16.4643,16.5796,16.4372,16.5524,275400.0
2012-03-15 11:00:00,24.42,24.5,24.39,24.48,168300.0,16.5524,16.6067,16.5321,16.5931,168300.0
2012-03-15 11:30:00,24.48,24.5,24.45,24.47,128300.0,16.5931,16.6067,16.5728,16.5863,128300.0
2012-03-15 12:00:00,24.48,24.65,24.46,24.63,121500.0,16.5931,16.7083,16.5796,16.6948,121500.0
2012-03-15 12:30:00,24.62,24.68,24.58,24.58,89800.0,16.688,16.7287,16.6609,16.6609,89800.0
2012-03-15 13:00:00,24.58,24.6,24.53,24.55,117000.0,16.6609,16.6744,16.627,16.6406,117000.0
2012-03-15 13:30:00,24.55,24.6,24.54,24.6,81200.0,16.6406,16.6744,16.6338,16.6744,81200.0
2012-03-15 14:00:00,24.59,24.62,24.49,24.49,242500.0,16.6677,16.688,16.5999,16.5999,242500.0
2012-03-15 14:30:00,24.49,24.54,24.49,24.54,166700.0,16.5999,16.6338,16.5999,16.6338,166700.0
2012-03-15 15:00:00,24.54,24.61,24.53,24.6,220200.0,16.6338,16.6812,16.627,16.6744,220200.0
2012-03-15 15:30:00,24.61,24.66,24.57,24.62,419100.0,16.6812,16.7151,16.6541,16.688,419100.0
2012-03-16 09:30:00,24.65,24.81,24.54,24.55,414400.0,16.7083,16.8168,16.6338,16.6406,414400.0
2012-03-16 10:00:00,24.55,24.61,24.45,24.48,108100.0,16.6406,16.6812,16.5728,16.5931,108100.0
2012-03-16 10:30:00,24.47,24.59,24.45,24.56,97500.0,16.5863,16.6677,16.5728,16.6473,97500.0
2012-03-16 11:00:00,24.57,24.61,24.51,24.51,123100.0,16.6541,16.6812,16.6134,16.6134,123100.0
2012-03-16 11:30:00,24.51,24.54,24.48,24.52,91300.0,16.6134,16.6338,16.5931,16.6202,91300.0
2012-03-16 12:00:00,24.51,24.52,24.47,24.48,61800.0,16.6134,16.6202,16.5863,16.5931,61800.0
2012-03-16 12:30:00,24.48,24.51,24.47,24.5,50000.0,16.5931,16.6134,16.5863,16.6067,50000.0
2012-03-16 13:00:00,24.49,24.5,24.49,24.49,50200.0,16.5999,16.6067,16.5999,16.5999,50200.0
2012-03-16 13:30:00,24.49,24.52,24.46,24.52,185200.0,16.5999,16.6202,16.5796,16.6202,185200.0
2012-03-16 14:00:00,24.51,24.52,24.48,24.49,107800.0,16.6134,16.6202,16.5931,16.5999,107800.0
2012-03-16 14:30:00,24.5,24.5,24.46,24.48,116100.0,16.6067,16.6067,16.5796,16.5931,116100.0
2012-03-16 15:00:00,24.48,24.51,24.41,24.5,256000.0,16.5931,16.6134,16.5457,16.6067,256000.0
2012-03-16 15:30:00,24.49,24.51,24.42,24.46,413900.0,16.5999,16.6134,16.5524,16.5796,413900.0
2012-03-19 09:30:00,24.42,24.64,24.36,24.57,60300.0,16.5524,16.7016,16.5118,16.6541,60300.0
2012-03-19 10:00:00,24.56,24.57,24.43,24.51,80000.0,16.6473,16.6541,16.5592,16.6134,80000.0
2012-03-19 10:30:00,24.5,24.51,24.4,24.4,64400.0,16.6067,16.6134,16.5389,16.5389,64400.0
2012-03-19 11:00:00,24.41,24.41,24.27,24.35,101800.0,16.5457,16.5457,16.4508,16.505,101800.0
2012-03-19 11:30:00,24.34,24.48,24.34,24.48,74100.0,16.4982,16.5931,16.4982,16.5931,74100.0
2012-03-19 12:00:00,24.48,24.48,24.44,24.46,163200.0,16.5931,16.5931,16.566,16.5796,163200.0
2012-03-19 12:30:00,24.45,24.47,24.39,24.39,108600.0,16.5728,16.5863,16.5321,16.5321,108600.0
2012-03-19 13:00:00,24.39,24.46,24.39,24.45,87100.0,16.5321,16.5796,16.5321,16.5728,87100.0
2012-03-19 13:30:00,24.45,24.46,24.41,24.42,166800.0,16.5728,16.5796,16.5457,16.5524,166800.0
2012-03-19 14:00:00,24.43,24.45,24.41,24.43,88700.0,16.5592,16.5728,16.5457,16.5592,88700.0
2012-03-19 14:30:00,24.43,24.45,24.35,24.35,150600.0,16.5592,16.5728,16.505,16.505,150600.0
2012-03-19 15:00:00,24.36,24.37,24.27,24.28,221100.0,16.5118,16.5185,16.4508,16.4575,221100.0
2012-03-19 15:30:00,24.28,24.3,24.2,24.2,673900.0,16.4575,16.4711,16.4033,16.4033,673900.0
2012-03-20 09:30:00,24.1,24.18,23.95,24.14,87800.0,16.3355,16.3898,16.2339,16.3627,87800.0
2012-03-20 10:00:00,24.13,24.29,24.1,24.21,129600.0,16.3559,16.4643,16.3355,16.4101,129600.0
2012-03-20 10:30:00,24.21,24.44,24.21,24.36,104200.0,16.4101,16.566,16.4101,16.5118,104200.0
2012-03-20 11:00:00,24.37,24.39,24.31,24.33,98200.0,16.5185,16.5321,16.4779,16.4914,98200.0
2012-03-20 11:30:00,24.33,24.34,24.24,24.3,129400.0,16.4914,16.4982,16.4304,16.4711,129400.0
2012-03-20 12:00:00,24.29,24.36,24.28,24.35,62500.0,16.4643,16.5118,16.4575,16.505,62500.0
2012-03-20 12:30:00,24.35,24.37,24.3,24.34,40900.0,16.505,16.5185,16.4711,16.4982,40900.0
2012-03-20 13:00:00,24.33,24.38,24.32,24.33,35200.0,16.4914,16.5253,16.4847,16.4914,35200.0
2012-03-20 13:30:00,24.33,24.42,24.32,24.41,39500.0,16.4914,16.5524,16.4847,16.5457,39500.0
2012-03-20 14:00:00,24.42,24.43,24.35,24.39,72500.0,16.5524,16.5592,16.505,16.5321,72500.0
2012-03-20 14:30:00,24.38,24.4,24.36,24.38,59300.0,16.5253,16.5389,16.5118,16.5253,59300.0
2012-03-20 15:00:00,24.37,24.42,24.37,24.38,107900.0,16.5185,16.5524,16.5185,16.5253,107900.0
2012-03-20 15:30:00,24.38,24.4,24.28,24.32,276500.0,16.5253,16.5389,16.4575,16.4847,276500.0
2012-03-21 09:30:00,24.41,24.46,24.3,24.32,101700.0,16.5457,16.5796,16.4711,16.4847,101700.0
2012-03-21 10:00:00,24.32,24.32,24.13,24.23,91400.0,16.4847,16.4847,16.3559,16.4237,91400.0
2012-03-21 10:30:00,24.24,24.25,24.09,24.1,75700.0,16.4304,16.4372,16.3288,16.3355,75700.0
2012-03-21 11:00:00,24.1,24.2,24.07,24.2,71300.0,16.3355,16.4033,16.3152,16.4033,71300.0
2012-03-21 11:30:00,24.2,24.25,24.13,24.13,64300.0,16.4033,16.4372,16.3559,16.3559,64300.0
2012-03-21 12:00:00,24.14,24.23,24.13,24.23,44000.0,16.3627,16.4237,16.3559,16.4237,44000.0
2012-03-21 12:30:00,24.22,24.22,24.13,24.13,41100.0,16.4169,16.4169,16.3559,16.3559,41100.0
2012-03-21 13:00:00,24.14,24.14,24.09,24.12,52200.0,16.3627,16.3627,16.3288,16.3491,52200.0
2012-03-21 13:30:00,24.12,24.15,24.09,24.15,56200.0,16.3491,16.3694,16.3288,16.3694,56200.0
2012-03-21 14:00:00,24.15,24.17,24.12,24.13,68400.0,16.3694,16.383,16.3491,16.3559,68400.0
2012-03-21 14:30:00,24.13,24.17,24.12,24.17,88800.0,16.3559,16.383,16.3491,16.383,88800.0
2012-03-21 15:00:00,24.17,24.24,24.16,24.17,95200.0,16.383,16.4304,16.3762,16.383,95200.0
2012-03-21 15:30:00,24.18,24.22,24.17,24.18,185100.0,16.3898,16.4169,16.383,16.3898,185100.0
2012-03-22 09:30:00,24.04,24.04,23.83,23.93,100700.0,16.2949,16.2949,16.1525,16.2203,100700.0
2012-03-22 10:00:00,23.93,24.04,23.83,23.87,80300.0,16.2203,16.2949,16.1525,16.1796,80300.0
2012-03-22 10:30:00,23.86,23.88,23.79,23.83,53100.0,16.1729,16.1864,16.1254,16.1525,53100.0
2012-03-22 11:00:00,23.83,23.88,23.8,23.88,49800.0,16.1525,16.1864,16.1322,16.1864,49800.0
2012-03-22 11:30:00,23.87,23.89,23.87,23.88,40800.0,16.1796,16.1932,16.1796,16.1864,40800.0
2012-03-22 12:00:00,23.89,23.92,23.87,23.9,45700.0,16.1932,16.2135,16.1796,16.2,45700.0
2012-03-22 12:30:00,23.9,23.95,23.86,23.95,34500.0,16.2,16.2339,16.1729,16.2339,34500.0
2012-03-22 13:00:00,23.96,23.96,23.89,23.92,29900.0,16.2406,16.2406,16.1932,16.2135,29900.0
2012-03-22 13:30:00,23.91,23.92,23.87,23.88,41100.0,16.2068,16.2135,16.1796,16.1864,41100.0
2012-03-22 14:00:00,23.88,23.89,23.85,23.86,51200.0,16.1864,16.1932,16.1661,16.1729,51200.0
2012-03-22 14:30:00,23.86,23.88,23.85,23.87,47400.0,16.1729,16.1864,16.1661,16.1796,47400.0
2012-03-22 15:00:00,23.86,23.9,23.83,23.88,273000.0,16.1729,16.2,16.1525,16.1864,273000.0
2012-03-22 15:30:00,23.88,23.92,23.83,23.84,430900.0,16.1864,16.2135,16.1525,16.1593,430900.0
2012-03-23 09:30:00,23.8,23.99,23.76,23.89,106100.0,16.1322,16.261,16.1051,16.1932,106100.0
2012-03-23 10:00:00,23.89,23.89,23.73,23.74,119000.0,16.1932,16.1932,16.0847,16.0915,119000.0
2012-03-23 10:30:00,23.74,23.77,23.71,23.72,116800.0,16.0915,16.1119,16.0712,16.078,116800.0
2012-03-23 11:00:00,23.72,23.77,23.72,23.77,56600.0,16.078,16.1119,16.078,16.1119,56600.0
2012-03-23 11:30:00,23.77,23.88,23.77,23.87,88500.0,16.1119,16.1864,16.1119,16.1796,88500.0
2012-03-23 12:00:00,23.87,23.88,23.83,23.84,98900.0,16.1796,16.1864,16.1525,16.1593,98900.0
2012-03-23 12:30:00,23.84,23.93,23.82,23.9,68500.0,16.1593,16.2203,16.1457,16.2,68500.0
2012-03-23 13:00:00,23.91,23.97,23.9,23.94,55900.0,16.2068,16.2474,16.2,16.2271,55900.0
2012-03-23 13:30:00,23.95,23.96,23.86,23.86,80600.0,16.2339,16.2406,16.1729,16.1729,80600.0
2012-03-23 14:00:00,23.87,23.91,23.85,23.9,72100.0,16.1796,16.2068,16.1661,16.2,72100.0
2012-03-23 14:30:00,23.91,23.94,23.88,23.91,89900.0,16.2068,16.2271,16.1864,16.2068,89900.0
2012-03-23 15:00:00,23.91,23.93,23.88,23.91,116600.0,16.2068,16.2203,16.1864,16.2068,116600.0
2012-03-23 15:30:00,23.91,23.99,23.91,23.96,260200.0,16.2068,16.261,16.2068,16.2406,260200.0
2012-03-26 09:30:00,24.22,24.34,24.1,24.3,104800.0,16.4169,16.4982,16.3355,16.4711,104800.0
2012-03-26 10:00:00,24.3,24.37,24.29,24.33,90700.0,16.4711,16.5185,16.4643,16.4914,90700.0
2012-03-26 10:30:00,24.33,24.35,24.28,24.28,105700.0,16.4914,16.505,16.4575,16.4575,105700.0
2012-03-26 11:00:00,24.28,24.29,24.21,24.22,81800.0,16.4575,16.4643,16.4101,16.4169,81800.0
2012-03-26 11:30:00,24.23,24.27,24.22,24.25,95800.0,16.4237,16.4508,16.4169,16.4372,95800.0
2012-03-26 12:00:00,24.25,24.28,24.24,24.25,84800.0,16.4372,16.4575,16.4304,16.4372,84800.0
2012-03-26 12:30:00,24.25,24.3,24.24,24.25,98000.0,16.4372,16.4711,16.4304,16.4372,98000.0
2012-03-26 13:00:00,24.26,24.28,24.24,24.25,71700.0,16.444,16.4575,16.4304,16.4372,71700.0
2012-03-26 13:30:00,24.25,24.28,24.24,24.25,74200.0,16.4372,16.4575,16.4304,16.4372,74200.0
2012-03-26 14:00:00,24.25,24.29,24.24,24.28,108300.0,16.4372,16.4643,16.4304,16.4575,108300.0
2012-03-26 14:30:00,24.28,24.3,24.24,24.29,127500.0,16.4575,16.4711,16.4304,16.4643,127500.0
2012-03-26 15:00:00,24.3,24.33,24.23,24.25,232300.0,16.4711,16.4914,16.4237,16.4372,232300.0
2012-03-26 15:30:00,24.24,24.34,24.24,24.34,356000.0,16.4304,16.4982,16.4304,16.4982,356000.0
2012-03-27 09:30:00,24.41,24.56,24.33,24.56,73400.0,16.5457,16.6473,16.4914,16.6473,73400.0
2012-03-27 10:00:00,24.56,24.61,24.49,24.53,228700.0,16.6473,16.6812,16.5999,16.627,228700.0
2012-03-27 10:30:00,24.54,24.56,24.39,24.42,147600.0,16.6338,16.6473,16.5321,16.5524,147600.0
2012-03-27 11:00:00,24.41,24.45,24.4,24.41,133700.0,16.5457,16.5728,16.5389,16.5457,133700.0
2012-03-27 11:30:00,24.42,24.48,24.39,24.45,75900.0,16.5524,16.5931,16.5321,16.5728,75900.0
2012-03-27 12:00:00,24.46,24.5,24.44,24.5,128000.0,16.5796,16.6067,16.566,16.6067,128000.0
2012-03-27 12:30:00,24.5,24.54,24.49,24.54,140700.0,16.6067,16.6338,16.5999,16.6338,140700.0
2012-03-27 13:00:00,24.53,24.54,24.5,24.54,187100.0,16.627,16.6338,16.6067,16.6338,187100.0
2012-03-27 13:30:00,24.54,24.57,24.52,24.55,77700.0,16.6338,16.6541,16.6202,16.6406,77700.0
2012-03-27 14:00:00,24.55,24.6,24.55,24.57,199700.0,16.6406,16.6744,16.6406,16.6541,199700.0
2012-03-27 14:30:00,24.58,24.58,24.52,24.52,157300.0,16.6609,16.6609,16.6202,16.6202,157300.0
2012-03-27 15:00:00,24.51,24.53,24.51,24.53,219600.0,16.6134,16.627,16.6134,16.627,219600.0
2012-03-27 15:30:00,24.53,24.54,24.44,24.45,491600.0,16.627,16.6338,16.566,16.5728,491600.0
2012-03-28 09:30:00,24.39,24.54,24.33,24.53,216200.0,16.5321,16.6338,16.4914,16.627,216200.0
2012-03-28 10:00:00,24.54,24.64,24.5,24.56,254800.0,16.6338,16.7016,16.6067,16.6473,254800.0
2012-03-28 10:30:00,24.56,24.57,24.48,24.53,146200.0,16.6473,16.6541,16.5931,16.627,146200.0
2012-03-28 11:00:00,24.54,24.57,24.51,24.53,92300.0,16.6338,16.6541,16.6134,16.627,92300.0
2012-03-28 11:30:00,24.53,24.54,24.48,24.51,277600.0,16.627,16.6338,16.5931,16.6134,277600.0
2012-03-28 12:00:00,24.52,24.53,24.44,24.51,260500.0,16.6202,16.627,16.566,16.6134,260500.0
2012-03-28 12:30:00,24.51,24.53,24.48,24.5,166900.0,16.6134,16.627,16.5931,16.6067,166900.0
2012-03-28 13:00:00,24.5,24.53,24.49,24.53,174200.0,16.6067,16.627,16.5999,16.627,174200.0
2012-03-28 13:30:00,24.52,24.53,24.49,24.52,201600.0,16.6202,16.627,16.5999,16.6202,201600.0
2012-03-28 14:00:00,24.52,24.52,24.48,24.51,286200.0,16.6202,16.6202,16.5931,16.6134,286200.0
2012-03-28 14:30:00,24.5,24.56,24.5,24.56,208300.0,16.6067,16.6473,16.6067,16.6473,208300.0
2012-03-28 15:00:00,24.56,24.6,24.5,24.58,270300.0,16.6473,16.6744,16.6067,16.6609,270300.0
2012-03-28 15:30:00,24.58,24.71,24.57,24.68,388600.0,16.6609,16.749,16.6541,16.7287,388600.0
2012-03-29 09:30:00,24.44,24.46,24.34,24.43,206900.0,16.566,16.5796,16.4982,16.5592,206900.0
2012-03-29 10:00:00,24.43,24.45,24.25,24.25,288800.0,16.5592,16.5728,16.4372,16.4372,288800.0
2012-03-29 10:30:00,24.25,24.32,24.2,24.24,177800.0,16.4372,16.4847,16.4033,16.4304,177800.0
2012-03-29 11:00:00,24.24,24.25,24.12,24.12,110500.0,16.4304,16.4372,16.3491,16.3491,110500.0
2012-03-29 11:30:00,24.12,24.2,24.1,24.2,111800.0,16.3491,16.4033,16.3355,16.4033,111800.0
2012-03-29 12:00:00,24.21,24.21,24.11,24.12,101600.0,16.4101,16.4101,16.3423,16.3491,101600.0
2012-03-29 12:30:00,24.11,24.2,24.1,24.19,85800.0,16.3423,16.4033,16.3355,16.3965,85800.0
2012-03-29 13:00:00,24.18,24.25,24.14,24.24,89300.0,16.3898,16.4372,16.3627,16.4304,89300.0
2012-03-29 13:30:00,24.25,24.29,24.2,24.26,165900.0,16.4372,16.4643,16.4033,16.444,165900.0
2012-03-29 14:00:00,24.26,24.32,24.24,24.31,124400.0,16.444,16.4847,16.4304,16.4779,124400.0
2012-03-29 14:30:00,24.3,24.39,24.29,24.39,123000.0,16.4711,16.5321,16.4643,16.5321,123000.0
2012-03-29 15:00:00,24.39,24.46,24.36,24.41,198400.0,16.5321,16.5796,16.5118,16.5457,198400.0
2012-03-29 15:30:00,24.41,24.51,24.4,24.45,322900.0,16.5457,16.6134,16.5389,16.5728,322900.0
2012-03-30 09:30:00,24.56,24.63,24.34,24.5,107600.0,16.6473,16.6948,16.4982,16.6067,107600.0
2012-03-30 10:00:00,24.5,24.59,24.44,24.49,143200.0,16.6067,16.6677,16.566,16.5999,143200.0
2012-03-30 10:30:00,24.5,24.51,24.38,24.4,183000.0,16.6067,16.6134,16.5253,16.5389,183000.0
2012-03-30 11:00:00,24.4,24.58,24.4,24.52,83200.0,16.5389,16.6609,16.5389,16.6202,83200.0
2012-03-30 11:30:00,24.53,24.53,24.48,24.51,77600.0,16.627,16.627,16.5931,16.6134,77600.0
2012-03-30 12:00:00,24.51,24.52,24.45,24.48,126000.0,16.6134,16.6202,16.5728,16.5931,126000.0
2012-03-30 12:30:00,24.48,24.52,24.48,24.5,38100.0,16.5931,16.6202,16.5931,16.6067,38100.0
2012-03-30 13:00:00,24.49,24.54,24.49,24.51,60200.0,16.5999,16.6338,16.5999,16.6134,60200.0
2012-03-30 13:30:00,24.51,24.54,24.49,24.54,51900.0,16.6134,16.6338,16.5999,16.6338,51900.0
2012-03-30 14:00:00,24.53,24.57,24.51,24.51,104700.0,16.627,16.6541,16.6134,16.6134,104700.0
2012-03-30 14:30:00,24.52,24.59,24.51,24.51,47600.0,16.6202,16.6677,16.6134,16.6134,47600.0
2012-03-30 15:00:00,24.52,24.56,24.51,24.52,64200.0,16.6202,16.6473,16.6134,16.6202,64200.0
2012-03-30 15:30:00,24.51,24.55,24.47,24.49,566700.0,16.6134,16.6406,16.5863,16.5999,566700.0
2012-04-02 09:30:00,24.4,24.47,24.31,24.47,137100.0,16.5389,16.5863,16.4779,16.5863,137100.0
2012-04-02 10:00:00,24.48,24.62,24.47,24.54,145700.0,16.5931,16.688,16.5863,16.6338,145700.0
2012-04-02 10:30:00,24.54,24.6,24.5,24.59,294200.0,16.6338,16.6744,16.6067,16.6677,294200.0
2012-04-02 11:00:00,24.6,24.67,24.55,24.64,217800.0,16.6744,16.7219,16.6406,16.7016,217800.0
2012-04-02 11:30:00,24.64,24.69,24.6,24.65,175300.0,16.7016,16.7355,16.6744,16.7083,175300.0
2012-04-02 12:00:00,24.65,24.68,24.6,24.66,306800.0,16.7083,16.7287,16.6744,16.7151,306800.0
2012-04-02 12:30:00,24.66,24.7,24.63,24.66,234200.0,16.7151,16.7422,16.6948,16.7151,234200.0
2012-04-02 13:00:00,24.65,24.76,24.64,24.71,450600.0,16.7083,16.7829,16.7016,16.749,450600.0
2012-04-02 13:30:00,24.71,24.77,24.69,24.73,176400.0,16.749,16.7897,16.7355,16.7626,176400.0
2012-04-02 14:00:00,24.73,24.74,24.69,24.69,56900.0,16.7626,16.7693,16.7355,16.7355,56900.0
2012-04-02 14:30:00,24.7,24.73,24.68,24.69,157100.0,16.7422,16.7626,16.7287,16.7355,157100.0
2012-04-02 15:00:00,24.7,24.72,24.57,24.62,345300.0,16.7422,16.7558,16.6541,16.688,345300.0
2012-04-02 15:30:00,24.62,24.62,24.51,24.56,866500.0,16.688,16.688,16.6134,16.6473,866500.0
2012-04-03 09:30:00,24.52,24.59,24.39,24.54,154100.0,16.6202,16.6677,16.5321,16.6338,154100.0
2012-04-03 10:00:00,24.53,24.55,24.45,24.55,177000.0,16.627,16.6406,16.5728,16.6406,177000.0
2012-04-03 10:30:00,24.56,24.6,24.53,24.54,124500.0,16.6473,16.6744,16.627,16.6338,124500.0
2012-04-03 11:00:00,24.53,24.53,24.46,24.48,118600.0,16.627,16.627,16.5796,16.5931,118600.0
2012-04-03 11:30:00,24.47,24.5,24.41,24.41,147600.0,16.5863,16.6067,16.5457,16.5457,147600.0
2012-04-03 12:00:00,24.42,24.42,24.36,24.4,140200.0,16.5524,16.5524,16.5118,16.5389,140200.0
2012-04-03 12:30:00,24.41,24.46,24.38,24.46,94200.0,16.5457,16.5796,16.5253,16.5796,94200.0
2012-04-03 13:00:00,24.46,24.46,24.41,24.43,104700.0,16.5796,16.5796,16.5457,16.5592,104700.0
2012-04-03 13:30:00,24.43,24.47,24.4,24.45,94900.0,16.5592,16.5863,16.5389,16.5728,94900.0
2012-04-03 14:00:00,24.45,24.46,24.26,24.31,197500.0,16.5728,16.5796,16.444,16.4779,197500.0
2012-04-03 14:30:00,24.31,24.35,24.27,24.3,234600.0,16.4779,16.505,16.4508,16.4711,234600.0
2012-04-03 15:00:00,24.31,24.4,24.28,24.3,289200.0,16.4779,16.5389,16.4575,16.4711,289200.0
2012-04-03 15:30:00,24.31,24.46,24.3,24.42,437900.0,16.4779,16.5796,16.4711,16.5524,437900.0
2012-04-04 09:30:00,24.22,24.27,24.07,24.26,47000.0,16.4169,16.4508,16.3152,16.444,47000.0
2012-04-04 10:00:00,24.25,24.26,24.13,24.21,231000.0,16.4372,16.444,16.3559,16.4101,231000.0
2012-04-04 10:30:00,24.21,24.24,24.15,24.21,68900.0,16.4101,16.4304,16.3694,16.4101,68900.0
2012-04-04 11:00:00,24.21,24.26,24.14,24.2,455800.0,16.4101,16.444,16.3627,16.4033,455800.0
2012-04-04 11:30:00,24.2,24.29,24.19,24.28,51400.0,16.4033,16.4643,16.3965,16.4575,51400.0
2012-04-04 12:00:00,24.28,24.3,24.25,24.25,49800.0,16.4575,16.4711,16.4372,16.4372,49800.0
2012-04-04 12:30:00,24.25,24.28,24.23,24.28,44300.0,16.4372,16.4575,16.4237,16.4575,44300.0
2012-04-04 13:00:00,24.28,24.29,24.2,24.2,202500.0,16.4575,16.4643,16.4033,16.4033,202500.0
2012-04-04 13:30:00,24.19,24.31,24.18,24.3,48600.0,16.3965,16.4779,16.3898,16.4711,48600.0
2012-04-04 14:00:00,24.3,24.3,24.22,24.26,171400.0,16.4711,16.4711,16.4169,16.444,171400.0
2012-04-04 14:30:00,24.26,24.36,24.25,24.29,89200.0,16.444,16.5118,16.4372,16.4643,89200.0
2012-04-04 15:00:00,24.29,24.33,24.23,24.23,127600.0,16.4643,16.4914,16.4237,16.4237,127600.0
2012-04-04 15:30:00,24.23,24.25,24.17,24.2,536900.0,16.4237,16.4372,16.383,16.4033,536900.0
2012-04-05 09:30:00,24.07,24.21,24.0,24.12,71100.0,16.3152,16.4101,16.2678,16.3491,71100.0
2012-04-05 10:00:00,24.12,24.23,24.12,24.18,80300.0,16.3491,16.4237,16.3491,16.3898,80300.0
2012-04-05 10:30:00,24.18,24.21,24.12,24.21,75100.0,16.3898,16.4101,16.3491,16.4101,75100.0
2012-04-05 11:00:00,24.21,24.21,24.12,24.13,172400.0,16.4101,16.4101,16.3491,16.3559,172400.0
2012-04-05 11:30:00,24.13,24.13,24.05,24.1,114200.0,16.3559,16.3559,16.3016,16.3355,114200.0
2012-04-05 12:00:00,24.09,24.11,24.04,24.04,93300.0,16.3288,16.3423,16.2949,16.2949,93300.0
2012-04-05 12:30:00,24.04,24.05,23.97,24.03,47600.0,16.2949,16.3016,16.2474,16.2881,47600.0
2012-04-05 13:00:00,24.03,24.08,24.0,24.03,105400.0,16.2881,16.322,16.2678,16.2881,105400.0
2012-04-05 13:30:00,24.03,24.03,23.94,23.96,76100.0,16.2881,16.2881,16.2271,16.2406,76100.0
2012-04-05 14:00:00,23.97,24.01,23.95,24.0,86900.0,16.2474,16.2745,16.2339,16.2678,86900.0
2012-04-05 14:30:00,24.01,24.03,23.96,24.03,126900.0,16.2745,16.2881,16.2406,16.2881,126900.0
2012-04-05 15:00:00,24.03,24.1,24.02,24.09,152200.0,16.2881,16.3355,16.2813,16.3288,152200.0
2012-04-05 15:30:00,24.09,24.14,24.06,24.09,347300.0,16.3288,16.3627,16.3084,16.3288,347300.0
2012-04-09 09:30:00,23.76,23.76,23.54,23.71,139800.0,16.1051,16.1051,15.956,16.0712,139800.0
2012-04-09 10:00:00,23.71,23.78,23.7,23.73,122300.0,16.0712,16.1186,16.0644,16.0847,122300.0
2012-04-09 10:30:00,23.72,23.75,23.71,23.74,100900.0,16.078,16.0983,16.0712,16.0915,100900.0
2012-04-09 11:00:00,23.73,23.73,23.62,23.63,94700.0,16.0847,16.0847,16.0102,16.017,94700.0
2012-04-09 11:30:00,23.63,23.66,23.62,23.65,61300.0,16.017,16.0373,16.0102,16.0305,61300.0
2012-04-09 12:00:00,23.65,23.67,23.62,23.63,76400.0,16.0305,16.0441,16.0102,16.017,76400.0
2012-04-09 12:30:00,23.63,23.68,23.62,23.64,121100.0,16.017,16.0509,16.0102,16.0237,121100.0
2012-04-09 13:00:00,23.63,23.65,23.56,23.57,64300.0,16.017,16.0305,15.9695,15.9763,64300.0
2012-04-09 13:30:00,23.57,23.62,23.55,23.62,84500.0,15.9763,16.0102,15.9627,16.0102,84500.0
2012-04-09 14:00:00,23.62,23.62,23.51,23.57,161400.0,16.0102,16.0102,15.9356,15.9763,161400.0
2012-04-09 14:30:00,23.57,23.59,23.53,23.53,72600.0,15.9763,15.9898,15.9492,15.9492,72600.0
2012-04-09 15:00:00,23.54,23.6,23.53,23.53,117200.0,15.956,15.9966,15.9492,15.9492,117200.0
2012-04-09 15:30:00,23.53,23.54,23.45,23.49,430200.0,15.9492,15.956,15.895,15.9221,430200.0
2012-04-10 09:30:00,23.46,23.49,23.39,23.43,77100.0,15.9017,15.9221,15.8543,15.8814,77100.0
2012-04-10 10:00:00,23.43,23.43,23.25,23.35,97300.0,15.8814,15.8814,15.7594,15.8272,97300.0
2012-04-10 10:30:00,23.35,23.39,23.33,23.34,95800.0,15.8272,15.8543,15.8136,15.8204,95800.0
2012-04-10 11:00:00,23.34,23.39,23.29,23.33,106100.0,15.8204,15.8543,15.7865,15.8136,106100.0
2012-04-10 11:30:00,23.32,23.33,23.08,23.15,224500.0,15.8068,15.8136,15.6442,15.6916,224500.0
2012-04-10 12:00:00,23.15,23.16,23.07,23.15,204900.0,15.6916,15.6984,15.6374,15.6916,204900.0
2012-04-10 12:30:00,23.15,23.17,23.11,23.14,77500.0,15.6916,15.7052,15.6645,15.6848,77500.0
2012-04-10 13:00:00,23.14,23.14,23.07,23.12,116300.0,15.6848,15.6848,15.6374,15.6713,116300.0
2012-04-10 13:30:00,23.13,23.14,23.06,23.1,92700.0,15.678,15.6848,15.6306,15.6577,92700.0
2012-04-10 14:00:00,23.1,23.17,23.09,23.17,95200.0,15.6577,15.7052,15.6509,15.7052,95200.0
2012-04-10 14:30:00,23.16,23.18,23.06,23.13,96300.0,15.6984,15.7119,15.6306,15.678,96300.0
2012-04-10 15:00:00,23.14,23.14,23.03,23.07,152700.0,15.6848,15.6848,15.6103,15.6374,152700.0
2012-04-10 15:30:00,23.06,23.14,23.05,23.07,275600.0,15.6306,15.6848,15.6238,15.6374,275600.0
2012-04-11 09:30:00,23.3,23.34,23.19,23.24,88800.0,15.7933,15.8204,15.7187,15.7526,88800.0
2012-04-11 10:00:00,23.23,23.36,23.23,23.28,104400.0,15.7458,15.8339,15.7458,15.7797,104400.0
2012-04-11 10:30:00,23.28,23.33,23.24,23.29,58900.0,15.7797,15.8136,15.7526,15.7865,58900.0
2012-04-11 11:00:00,23.28,23.29,23.18,23.23,92700.0,15.7797,15.7865,15.7119,15.7458,92700.0
2012-04-11 11:30:00,23.23,23.24,23.16,23.16,44900.0,15.7458,15.7526,15.6984,15.6984,44900.0
2012-04-11 12:00:00,23.17,23.2,23.16,23.19,51000.0,15.7052,15.7255,15.6984,15.7187,51000.0
2012-04-11 12:30:00,23.19,23.25,23.18,23.25,31700.0,15.7187,15.7594,15.7119,15.7594,31700.0
2012-04-11 13:00:00,23.25,23.26,23.22,23.22,33900.0,15.7594,15.7662,15.7391,15.7391,33900.0
2012-04-11 13:30:00,23.22,23.32,23.22,23.31,43900.0,15.7391,15.8068,15.7391,15.8001,43900.0
2012-04-11 14:00:00,23.3,23.3,23.22,23.25,53800.0,15.7933,15.7933,15.7391,15.7594,53800.0
2012-04-11 14:30:00,23.25,23.26,23.21,23.24,55900.0,15.7594,15.7662,15.7323,15.7526,55900.0
2012-04-11 15:00:00,23.24,23.27,23.23,23.25,146300.0,15.7526,15.7729,15.7458,15.7594,146300.0
2012-04-11 15:30:00,23.24,23.28,23.22,23.28,263800.0,15.7526,15.7797,15.7391,15.7797,263800.0
2012-04-12 09:30:00,23.26,23.34,23.11,23.34,123700.0,15.7662,15.8204,15.6645,15.8204,123700.0
2012-04-12 10:00:00,23.34,23.37,23.26,23.3,83700.0,15.8204,15.8407,15.7662,15.7933,83700.0
2012-04-12 10:30:00,23.31,23.51,23.29,23.51,89000.0,15.8001,15.9356,15.7865,15.9356,89000.0
2012-04-12 11:00:00,23.51,23.56,23.5,23.52,78900.0,15.9356,15.9695,15.9288,15.9424,78900.0
2012-04-12 11:30:00,23.52,23.56,23.48,23.51,88600.0,15.9424,15.9695,15.9153,15.9356,88600.0
2012-04-12 12:00:00,23.5,23.58,23.49,23.56,45800.0,15.9288,15.9831,15.9221,15.9695,45800.0
2012-04-12 12:30:00,23.56,23.58,23.54,23.56,41700.0,15.9695,15.9831,15.956,15.9695,41700.0
2012-04-12 13:00:00,23.55,23.62,23.55,23.59,41600.0,15.9627,16.0102,15.9627,15.9898,41600.0
2012-04-12 13:30:00,23.59,23.59,23.51,23.53,33100.0,15.9898,15.9898,15.9356,15.9492,33100.0
2012-04-12 14:00:00,23.53,23.6,23.51,23.59,52300.0,15.9492,15.9966,15.9356,15.9898,52300.0
2012-04-12 14:30:00,23.6,23.66,23.58,23.62,71900.0,15.9966,16.0373,15.9831,16.0102,71900.0
2012-04-12 15:00:00,23.63,23.65,23.61,23.63,72800.0,16.017,16.0305,16.0034,16.017,72800.0
2012-04-12 15:30:00,23.62,23.72,23.62,23.68,239300.0,16.0102,16.078,16.0102,16.0509,239300.0
2012-04-13 09:30:00,23.59,23.64,23.41,23.46,162900.0,15.9898,16.0237,15.8678,15.9017,162900.0
2012-04-13 10:00:00,23.46,23.54,23.41,23.49,310300.0,15.9017,15.956,15.8678,15.9221,310300.0
2012-04-13 10:30:00,23.49,23.49,23.42,23.42,165100.0,15.9221,15.9221,15.8746,15.8746,165100.0
2012-04-13 11:00:00,23.43,23.45,23.33,23.36,68600.0,15.8814,15.895,15.8136,15.8339,68600.0
2012-04-13 11:30:00,23.35,23.47,23.34,23.42,62400.0,15.8272,15.9085,15.8204,15.8746,62400.0
2012-04-13 12:00:00,23.42,23.42,23.3,23.31,96600.0,15.8746,15.8746,15.7933,15.8001,96600.0
2012-04-13 12:30:00,23.31,23.42,23.3,23.39,47300.0,15.8001,15.8746,15.7933,15.8543,47300.0
2012-04-13 13:00:00,23.39,23.41,23.36,23.4,34600.0,15.8543,15.8678,15.8339,15.8611,34600.0
2012-04-13 13:30:00,23.39,23.45,23.38,23.39,43000.0,15.8543,15.895,15.8475,15.8543,43000.0
2012-04-13 14:00:00,23.38,23.4,23.35,23.38,50100.0,15.8475,15.8611,15.8272,15.8475,50100.0
2012-04-13 14:30:00,23.37,23.38,23.34,23.36,37700.0,15.8407,15.8475,15.8204,15.8339,37700.0
2012-04-13 15:00:00,23.36,23.39,23.3,23.3,68100.0,15.8339,15.8543,15.7933,15.7933,68100.0
2012-04-13 15:30:00,23.3,23.36,23.25,23.27,333800.0,15.7933,15.8339,15.7594,15.7729,333800.0
2012-04-16 09:30:00,23.47,23.52,23.32,23.36,84000.0,15.9085,15.9424,15.8068,15.8339,84000.0
2012-04-16 10:00:00,23.36,23.36,23.2,23.33,176900.0,15.8339,15.8339,15.7255,15.8136,176900.0
2012-04-16 10:30:00,23.33,23.38,23.27,23.3,96100.0,15.8136,15.8475,15.7729,15.7933,96100.0
2012-04-16 11:00:00,23.3,23.47,23.28,23.44,219100.0,15.7933,15.9085,15.7797,15.8882,219100.0
2012-04-16 11:30:00,23.44,23.46,23.34,23.37,105000.0,15.8882,15.9017,15.8204,15.8407,105000.0
2012-04-16 12:00:00,23.37,23.53,23.35,23.52,211700.0,15.8407,15.9492,15.8272,15.9424,211700.0
2012-04-16 12:30:00,23.51,23.59,23.47,23.59,108200.0,15.9356,15.9898,15.9085,15.9898,108200.0
2012-04-16 13:00:00,23.58,23.58,23.52,23.53,56100.0,15.9831,15.9831,15.9424,15.9492,56100.0
2012-04-16 13:30:00,23.54,23.65,23.53,23.64,67300.0,15.956,16.0305,15.9492,16.0237,67300.0
2012-04-16 14:00:00,23.64,23.65,23.53,23.54,82100.0,16.0237,16.0305,15.9492,15.956,82100.0
2012-04-16 14:30:00,23.54,23.61,23.54,23.55,82600.0,15.956,16.0034,15.956,15.9627,82600.0
2012-04-16 15:00:00,23.54,23.56,23.49,23.52,98400.0,15.956,15.9695,15.9221,15.9424,98400.0
2012-04-16 15:30:00,23.51,23.58,23.51,23.55,407800.0,15.9356,15.9831,15.9356,15.9627,407800.0
2012-04-17 09:30:00,23.73,23.77,23.61,23.65,107300.0,16.0847,16.1119,16.0034,16.0305,107300.0
2012-04-17 10:00:00,23.65,23.78,23.58,23.76,167300.0,16.0305,16.1186,15.9831,16.1051,167300.0
2012-04-17 10:30:00,23.76,23.82,23.71,23.78,125400.0,16.1051,16.1457,16.0712,16.1186,125400.0
2012-04-17 11:00:00,23.79,23.82,23.73,23.74,120800.0,16.1254,16.1457,16.0847,16.0915,120800.0
2012-04-17 11:30:00,23.74,23.81,23.73,23.8,101200.0,16.0915,16.139,16.0847,16.1322,101200.0
2012-04-17 12:00:00,23.8,23.87,23.8,23.87,64700.0,16.1322,16.1796,16.1322,16.1796,64700.0
2012-04-17 12:30:00,23.86,23.89,23.83,23.85,156300.0,16.1729,16.1932,16.1525,16.1661,156300.0
2012-04-17 13:00:00,23.85,23.88,23.82,23.87,76800.0,16.1661,16.1864,16.1457,16.1796,76800.0
2012-04-17 13:30:00,23.87,23.89,23.84,23.85,81700.0,16.1796,16.1932,16.1593,16.1661,81700.0
2012-04-17 14:00:00,23.86,23.87,23.84,23.85,61100.0,16.1729,16.1796,16.1593,16.1661,61100.0
2012-04-17 14:30:00,23.86,23.89,23.79,23.84,107800.0,16.1729,16.1932,16.1254,16.1593,107800.0
2012-04-17 15:00:00,23.84,23.88,23.82,23.88,133300.0,16.1593,16.1864,16.1457,16.1864,133300.0
2012-04-17 15:30:00,23.87,23.88,23.81,23.83,394800.0,16.1796,16.1864,16.139,16.1525,394800.0
2012-04-18 09:30:00,23.7,23.7,23.42,23.66,163100.0,16.0644,16.0644,15.8746,16.0373,163100.0
2012-04-18 10:00:00,23.65,23.67,23.52,23.57,161500.0,16.0305,16.0441,15.9424,15.9763,161500.0
2012-04-18 10:30:00,23.57,23.74,23.57,23.68,61000.0,15.9763,16.0915,15.9763,16.0509,61000.0
2012-04-18 11:00:00,23.68,23.69,23.57,23.62,112900.0,16.0509,16.0576,15.9763,16.0102,112900.0
2012-04-18 11:30:00,23.61,23.64,23.55,23.63,50100.0,16.0034,16.0237,15.9627,16.017,50100.0
2012-04-18 12:00:00,23.63,23.64,23.57,23.57,42500.0,16.017,16.0237,15.9763,15.9763,42500.0
2012-04-18 12:30:00,23.57,23.57,23.53,23.54,31800.0,15.9763,15.9763,15.9492,15.956,31800.0
2012-04-18 13:00:00,23.53,23.56,23.52,23.55,42500.0,15.9492,15.9695,15.9424,15.9627,42500.0
2012-04-18 13:30:00,23.55,23.56,23.46,23.48,78800.0,15.9627,15.9695,15.9017,15.9153,78800.0
2012-04-18 14:00:00,23.48,23.59,23.48,23.54,65000.0,15.9153,15.9898,15.9153,15.956,65000.0
2012-04-18 14:30:00,23.55,23.58,23.55,23.57,40600.0,15.9627,15.9831,15.9627,15.9763,40600.0
2012-04-18 15:00:00,23.56,23.63,23.56,23.58,95000.0,15.9695,16.017,15.9695,15.9831,95000.0
2012-04-18 15:30:00,23.58,23.61,23.52,23.53,285300.0,15.9831,16.0034,15.9424,15.9492,285300.0
2012-04-19 09:30:00,23.59,23.74,23.54,23.74,66600.0,15.9898,16.0915,15.956,16.0915,66600.0
2012-04-19 10:00:00,23.72,23.72,23.46,23.51,101500.0,16.078,16.078,15.9017,15.9356,101500.0
2012-04-19 10:30:00,23.5,23.71,23.49,23.66,82800.0,15.9288,16.0712,15.9221,16.0373,82800.0
2012-04-19 11:00:00,23.66,23.72,23.61,23.62,66400.0,16.0373,16.078,16.0034,16.0102,66400.0
2012-04-19 11:30:00,23.62,23.68,23.55,23.67,66000.0,16.0102,16.0509,15.9627,16.0441,66000.0
2012-04-19 12:00:00,23.66,23.66,23.49,23.51,78200.0,16.0373,16.0373,15.9221,15.9356,78200.0
2012-04-19 12:30:00,23.51,23.57,23.49,23.54,83700.0,15.9356,15.9763,15.9221,15.956,83700.0
2012-04-19 13:00:00,23.53,23.59,23.52,23.56,108200.0,15.9492,15.9898,15.9424,15.9695,108200.0
2012-04-19 13:30:00,23.55,23.61,23.54,23.54,63000.0,15.9627,16.0034,15.956,15.956,63000.0
2012-04-19 14:00:00,23.54,23.61,23.53,23.54,106800.0,15.956,16.0034,15.9492,15.956,106800.0
2012-04-19 14:30:00,23.54,23.55,23.41,23.47,150600.0,15.956,15.9627,15.8678,15.9085,150600.0
2012-04-19 15:00:00,23.47,23.57,23.47,23.57,143700.0,15.9085,15.9763,15.9085,15.9763,143700.0
2012-04-19 15:30:00,23.56,23.62,23.53,23.55,412200.0,15.9695,16.0102,15.9492,15.9627,412200.0
2012-04-20 09:30:00,23.53,23.62,23.43,23.44,414300.0,15.9492,16.0102,15.8814,15.8882,414300.0
2012-04-20 10:00:00,23.45,23.49,23.39,23.46,126500.0,15.895,15.9221,15.8543,15.9017,126500.0
2012-04-20 10:30:00,23.47,23.54,23.46,23.51,144400.0,15.9085,15.956,15.9017,15.9356,144400.0
2012-04-20 11:00:00,23.51,23.52,23.44,23.45,144900.0,15.9356,15.9424,15.8882,15.895,144900.0
2012-04-20 11:30:00,23.45,23.48,23.45,23.45,65500.0,15.895,15.9153,15.895,15.895,65500.0
2012-04-20 12:00:00,23.45,23.56,23.44,23.53,176500.0,15.895,15.9695,15.8882,15.9492,176500.0
2012-04-20 12:30:00,23.53,23.54,23.48,23.48,92400.0,15.9492,15.956,15.9153,15.9153,92400.0
2012-04-20 13:00:00,23.48,23.49,23.46,23.46,41700.0,15.9153,15.9221,15.9017,15.9017,41700.0
2012-04-20 13:30:00,23.46,23.48,23.4,23.44,46200.0,15.9017,15.9153,15.8611,15.8882,46200.0
2012-04-20 14:00:00,23.44,23.45,23.39,23.45,67300.0,15.8882,15.895,15.8543,15.895,67300.0
2012-04-20 14:30:00,23.44,23.45,23.39,23.41,54300.0,15.8882,15.895,15.8543,15.8678,54300.0
2012-04-20 15:00:00,23.41,23.42,23.3,23.31,137000.0,15.8678,15.8746,15.7933,15.8001,137000.0
2012-04-20 15:30:00,23.31,23.37,23.31,23.36,295500.0,15.8001,15.8407,15.8001,15.8339,295500.0
2012-04-23 09:30:00,23.13,23.14,22.97,23.06,195200.0,15.678,15.6848,15.5696,15.6306,195200.0
2012-04-23 10:00:00,23.05,23.05,22.92,23.0,240900.0,15.6238,15.6238,15.5357,15.5899,240900.0
2012-04-23 10:30:00,23.0,23.14,22.99,23.09,172600.0,15.5899,15.6848,15.5832,15.6509,172600.0
2012-04-23 11:00:00,23.1,23.14,23.08,23.09,254700.0,15.6577,15.6848,15.6442,15.6509,254700.0
2012-04-23 11:30:00,23.1,23.15,23.07,23.14,206400.0,15.6577,15.6916,15.6374,15.6848,206400.0
2012-04-23 12:00:00,23.14,23.15,23.07,23.1,283000.0,15.6848,15.6916,15.6374,15.6577,283000.0
2012-04-23 12:30:00,23.1,23.11,23.05,23.1,92200.0,15.6577,15.6645,15.6238,15.6577,92200.0
2012-04-23 13:00:00,23.1,23.13,23.05,23.1,118800.0,15.6577,15.678,15.6238,15.6577,118800.0
2012-04-23 13:30:00,23.1,23.13,23.09,23.13,51900.0,15.6577,15.678,15.6509,15.678,51900.0
2012-04-23 14:00:00,23.13,23.17,23.06,23.1,175900.0,15.678,15.7052,15.6306,15.6577,175900.0
2012-04-23 14:30:00,23.1,23.13,23.06,23.1,134100.0,15.6577,15.678,15.6306,15.6577,134100.0
2012-04-23 15:00:00,23.1,23.15,23.08,23.13,339500.0,15.6577,15.6916,15.6442,15.678,339500.0
2012-04-23 15:30:00,23.13,23.17,23.09,23.13,929200.0,15.678,15.7052,15.6509,15.678,929200.0
2012-04-24 09:30:00,23.19,23.39,23.16,23.36,172900.0,15.7187,15.8543,15.6984,15.8339,172900.0
2012-04-24 10:00:00,23.36,23.5,23.34,23.48,219200.0,15.8339,15.9288,15.8204,15.9153,219200.0
2012-04-24 10:30:00,23.48,23.54,23.46,23.5,86800.0,15.9153,15.956,15.9017,15.9288,86800.0
2012-04-24 11:00:00,23.5,23.55,23.43,23.43,155000.0,15.9288,15.9627,15.8814,15.8814,155000.0
2012-04-24 11:30:00,23.44,23.44,23.35,23.44,66300.0,15.8882,15.8882,15.8272,15.8882,66300.0
2012-04-24 12:00:00,23.44,23.52,23.44,23.51,60900.0,15.8882,15.9424,15.8882,15.9356,60900.0
2012-04-24 12:30:00,23.52,23.53,23.46,23.46,125200.0,15.9424,15.9492,15.9017,15.9017,125200.0
2012-04-24 13:00:00,23.46,23.53,23.46,23.52,58700.0,15.9017,15.9492,15.9017,15.9424,58700.0
2012-04-24 13:30:00,23.52,23.54,23.44,23.45,113300.0,15.9424,15.956,15.8882,15.895,113300.0
2012-04-24 14:00:00,23.45,23.46,23.41,23.46,83000.0,15.895,15.9017,15.8678,15.9017,83000.0
2012-04-24 14:30:00,23.46,23.5,23.44,23.49,110200.0,15.9017,15.9288,15.8882,15.9221,110200.0
2012-04-24 15:00:00,23.48,23.49,23.4,23.44,216800.0,15.9153,15.9221,15.8611,15.8882,216800.0
2012-04-24 15:30:00,23.44,23.46,23.39,23.45,455600.0,15.8882,15.9017,15.8543,15.895,455600.0
2012-04-25 09:30:00,23.66,23.82,23.63,23.64,180200.0,16.0373,16.1457,16.017,16.0237,180200.0
2012-04-25 10:00:00,23.65,23.67,23.54,23.59,168900.0,16.0305,16.0441,15.956,15.9898,168900.0
2012-04-25 10:30:00,23.59,23.61,23.51,23.52,109600.0,15.9898,16.0034,15.9356,15.9424,109600.0
2012-04-25 11:00:00,23.53,23.61,23.45,23.61,136500.0,15.9492,16.0034,15.895,16.0034,136500.0
2012-04-25 11:30:00,23.61,23.66,23.58,23.65,116200.0,16.0034,16.0373,15.9831,16.0305,116200.0
2012-04-25 12:00:00,23.65,23.73,23.64,23.73,80300.0,16.0305,16.0847,16.0237,16.0847,80300.0
2012-04-25 12:30:00,23.73,23.78,23.64,23.78,120200.0,16.0847,16.1186,16.0237,16.1186,120200.0
2012-04-25 13:00:00,23.78,23.82,23.76,23.76,62500.0,16.1186,16.1457,16.1051,16.1051,62500.0
2012-04-25 13:30:00,23.77,23.79,23.75,23.77,64600.0,16.1119,16.1254,16.0983,16.1119,64600.0
2012-04-25 14:00:00,23.76,23.88,23.7,23.84,179600.0,16.1051,16.1864,16.0644,16.1593,179600.0
2012-04-25 14:30:00,23.84,23.88,23.75,23.88,156400.0,16.1593,16.1864,16.0983,16.1864,156400.0
2012-04-25 15:00:00,23.88,23.89,23.83,23.84,110900.0,16.1864,16.1932,16.1525,16.1593,110900.0
2012-04-25 15:30:00,23.84,23.9,23.81,23.87,344300.0,16.1593,16.2,16.139,16.1796,344300.0
2012-04-26 09:30:00,23.75,23.75,23.5,23.66,61100.0,16.1695,16.1695,15.9993,16.1082,61100.0
2012-04-26 10:00:00,23.66,23.7,23.61,23.62,100200.0,16.1082,16.1354,16.0742,16.081,100200.0
2012-04-26 10:30:00,23.62,23.65,23.56,23.6,131900.0,16.081,16.1014,16.0401,16.0673,131900.0
2012-04-26 11:00:00,23.6,23.65,23.59,23.63,98100.0,16.0673,16.1014,16.0605,16.0878,98100.0
2012-04-26 11:30:00,23.64,23.67,23.62,23.66,110200.0,16.0946,16.115,16.081,16.1082,110200.0
2012-04-26 12:00:00,23.67,23.69,23.65,23.65,45300.0,16.115,16.1286,16.1014,16.1014,45300.0
2012-04-26 12:30:00,23.65,23.68,23.61,23.68,56800.0,16.1014,16.1218,16.0742,16.1218,56800.0
2012-04-26 13:00:00,23.69,23.73,23.67,23.72,61900.0,16.1286,16.1559,16.115,16.149,61900.0
2012-04-26 13:30:00,23.72,23.76,23.7,23.71,89300.0,16.149,16.1763,16.1354,16.1422,89300.0
2012-04-26 14:00:00,23.71,23.77,23.71,23.77,93700.0,16.1422,16.1831,16.1422,16.1831,93700.0
2012-04-26 14:30:00,23.77,23.8,23.72,23.8,188200.0,16.1831,16.2035,16.149,16.2035,188200.0
2012-04-26 15:00:00,23.8,23.87,23.79,23.84,206800.0,16.2035,16.2512,16.1967,16.2307,206800.0
2012-04-26 15:30:00,23.84,23.84,23.75,23.76,477500.0,16.2307,16.2307,16.1695,16.1763,477500.0
2012-04-27 09:30:00,23.85,23.99,23.83,23.85,146600.0,16.2376,16.3329,16.2239,16.2376,146600.0
2012-04-27 10:00:00,23.85,23.85,23.72,23.76,118900.0,16.2376,16.2376,16.149,16.1763,118900.0
2012-04-27 10:30:00,23.76,23.81,23.72,23.8,105200.0,16.1763,16.2103,16.149,16.2035,105200.0
2012-04-27 11:00:00,23.81,23.82,23.77,23.79,77100.0,16.2103,16.2171,16.1831,16.1967,77100.0
2012-04-27 11:30:00,23.78,23.79,23.73,23.77,82600.0,16.1899,16.1967,16.1559,16.1831,82600.0
2012-04-27 12:00:00,23.77,23.81,23.75,23.81,52700.0,16.1831,16.2103,16.1695,16.2103,52700.0
2012-04-27 12:30:00,23.81,23.85,23.79,23.79,52900.0,16.2103,16.2376,16.1967,16.1967,52900.0
2012-04-27 13:00:00,23.79,23.86,23.79,23.86,66100.0,16.1967,16.2444,16.1967,16.2444,66100.0
2012-04-27 13:30:00,23.86,23.92,23.85,23.9,55400.0,16.2444,16.2852,16.2376,16.2716,55400.0
2012-04-27 14:00:00,23.9,23.91,23.87,23.87,42200.0,16.2716,16.2784,16.2512,16.2512,42200.0
2012-04-27 14:30:00,23.88,23.94,23.85,23.94,70800.0,16.258,16.2988,16.2376,16.2988,70800.0
2012-04-27 15:00:00,23.93,23.96,23.89,23.92,105200.0,16.292,16.3124,16.2648,16.2852,105200.0
2012-04-27 15:30:00,23.92,23.95,23.9,23.92,283800.0,16.2852,16.3056,16.2716,16.2852,283800.0
2012-04-30 09:30:00,23.9,23.92,23.68,23.79,74700.0,16.2716,16.2852,16.1218,16.1967,74700.0
2012-04-30 10:00:00,23.79,23.94,23.79,23.87,87000.0,16.1967,16.2988,16.1967,16.2512,87000.0
2012-04-30 10:30:00,23.86,23.93,23.85,23.87,74700.0,16.2444,16.292,16.2376,16.2512,74700.0
2012-04-30 11:00:00,23.88,23.95,23.83,23.84,357900.0,16.258,16.3056,16.2239,16.2307,357900.0
2012-04-30 11:30:00,23.85,23.87,23.8,23.87,37000.0,16.2376,16.2512,16.2035,16.2512,37000.0
2012-04-30 12:00:00,23.87,23.87,23.77,23.79,47900.0,16.2512,16.2512,16.1831,16.1967,47900.0
2012-04-30 12:30:00,23.78,23.82,23.73,23.81,58800.0,16.1899,16.2171,16.1559,16.2103,58800.0
2012-04-30 13:00:00,23.81,23.82,23.78,23.81,25900.0,16.2103,16.2171,16.1899,16.2103,25900.0
2012-04-30 13:30:00,23.81,23.85,23.8,23.83,71000.0,16.2103,16.2376,16.2035,16.2239,71000.0
2012-04-30 14:00:00,23.83,23.85,23.79,23.8,147500.0,16.2239,16.2376,16.1967,16.2035,147500.0
2012-04-30 14:30:00,23.8,23.82,23.75,23.79,60200.0,16.2035,16.2171,16.1695,16.1967,60200.0
2012-04-30 15:00:00,23.79,23.8,23.73,23.74,57600.0,16.1967,16.2035,16.1559,16.1627,57600.0
2012-04-30 15:30:00,23.75,23.82,23.72,23.74,245300.0,16.1695,16.2171,16.149,16.1627,245300.0
2012-05-01 09:30:00,23.8,23.84,23.52,23.53,201400.0,16.2035,16.2307,16.0129,16.0197,201400.0
2012-05-01 10:00:00,23.54,23.89,23.53,23.88,457200.0,16.0265,16.2648,16.0197,16.258,457200.0
2012-05-01 10:30:00,23.88,23.98,23.87,23.95,143300.0,16.258,16.3261,16.2512,16.3056,143300.0
2012-05-01 11:00:00,23.94,23.98,23.93,23.96,159400.0,16.2988,16.3261,16.292,16.3124,159400.0
2012-05-01 11:30:00,23.97,23.98,23.93,23.96,148800.0,16.3193,16.3261,16.292,16.3124,148800.0
2012-05-01 12:00:00,23.96,23.97,23.91,23.96,103000.0,16.3124,16.3193,16.2784,16.3124,103000.0
2012-05-01 12:30:00,23.96,23.99,23.93,23.98,117100.0,16.3124,16.3329,16.292,16.3261,117100.0
2012-05-01 13:00:00,23.97,24.0,23.93,23.98,157600.0,16.3193,16.3397,16.292,16.3261,157600.0
2012-05-01 13:30:00,23.97,24.0,23.92,23.97,200500.0,16.3193,16.3397,16.2852,16.3193,200500.0
2012-05-01 14:00:00,23.97,23.97,23.88,23.93,95400.0,16.3193,16.3193,16.258,16.292,95400.0
2012-05-01 14:30:00,23.94,23.99,23.85,23.86,99900.0,16.2988,16.3329,16.2376,16.2444,99900.0
2012-05-01 15:00:00,23.86,23.87,23.73,23.81,196700.0,16.2444,16.2512,16.1559,16.2103,196700.0
2012-05-01 15:30:00,23.82,23.82,23.67,23.73,375400.0,16.2171,16.2171,16.115,16.1559,375400.0
2012-05-02 09:30:00,22.49,23.0,22.34,22.6,584500.0,15.3116,15.6589,15.2095,15.3865,584500.0
2012-05-02 10:00:00,22.6,22.75,22.58,22.62,543400.0,15.3865,15.4887,15.3729,15.4001,543400.0
2012-05-02 10:30:00,22.61,22.99,22.6,22.85,277400.0,15.3933,15.652,15.3865,15.5567,277400.0
2012-05-02 11:00:00,22.84,22.84,22.56,22.75,340800.0,15.5499,15.5499,15.3593,15.4887,340800.0
2012-05-02 11:30:00,22.74,22.75,22.63,22.63,597600.0,15.4818,15.4887,15.407,15.407,597600.0
2012-05-02 12:00:00,22.63,22.78,22.6,22.77,582100.0,15.407,15.5091,15.3865,15.5023,582100.0
2012-05-02 12:30:00,22.77,22.84,22.74,22.84,238000.0,15.5023,15.5499,15.4818,15.5499,238000.0
2012-05-02 13:00:00,22.84,22.88,22.71,22.73,145800.0,15.5499,15.5772,15.4614,15.475,145800.0
2012-05-02 13:30:00,22.74,22.88,22.74,22.86,149400.0,15.4818,15.5772,15.4818,15.5635,149400.0
2012-05-02 14:00:00,22.87,22.91,22.86,22.89,210000.0,15.5703,15.5976,15.5635,15.584,210000.0
2012-05-02 14:30:00,22.9,22.9,22.77,22.77,235600.0,15.5908,15.5908,15.5023,15.5023,235600.0
2012-05-02 15:00:00,22.78,22.91,22.73,22.85,444500.0,15.5091,15.5976,15.475,15.5567,444500.0
2012-05-02 15:30:00,22.85,22.93,22.83,22.89,800700.0,15.5567,15.6112,15.5431,15.584,800700.0
2012-05-03 09:30:00,22.81,22.84,22.55,22.56,286200.0,15.5295,15.5499,15.3525,15.3593,286200.0
2012-05-03 10:00:00,22.56,22.63,22.5,22.51,362300.0,15.3593,15.407,15.3184,15.3253,362300.0
2012-05-03 10:30:00,22.51,22.51,22.35,22.44,843000.0,15.3253,15.3253,15.2163,15.2776,843000.0
2012-05-03 11:00:00,22.43,22.51,22.4,22.49,332500.0,15.2708,15.3253,15.2504,15.3116,332500.0
2012-05-03 11:30:00,22.5,22.5,22.34,22.41,271300.0,15.3184,15.3184,15.2095,15.2572,271300.0
2012-05-03 12:00:00,22.4,22.5,22.39,22.44,379300.0,15.2504,15.3184,15.2436,15.2776,379300.0
2012-05-03 12:30:00,22.44,22.51,22.42,22.43,167400.0,15.2776,15.3253,15.264,15.2708,167400.0
2012-05-03 13:00:00,22.43,22.46,22.37,22.41,179900.0,15.2708,15.2912,15.2299,15.2572,179900.0
2012-05-03 13:30:00,22.42,22.42,22.3,22.38,342900.0,15.264,15.264,15.1823,15.2367,342900.0
2012-05-03 14:00:00,22.37,22.4,22.32,22.34,261900.0,15.2299,15.2504,15.1959,15.2095,261900.0
2012-05-03 14:30:00,22.34,22.38,22.29,22.34,538100.0,15.2095,15.2367,15.1755,15.2095,538100.0
2012-05-03 15:00:00,22.35,22.48,22.29,22.44,515300.0,15.2163,15.3048,15.1755,15.2776,515300.0
2012-05-03 15:30:00,22.44,22.5,22.42,22.45,1031300.0,15.2776,15.3184,15.264,15.2844,1031300.0
2012-05-04 09:30:00,22.31,22.48,22.17,22.17,285500.0,15.1891,15.3048,15.0938,15.0938,285500.0
2012-05-04 10:00:00,22.18,22.19,22.1,22.17,202600.0,15.1006,15.1074,15.0461,15.0938,202600.0
2012-05-04 10:30:00,22.17,22.18,22.04,22.04,164200.0,15.0938,15.1006,15.0053,15.0053,164200.0
2012-05-04 11:00:00,22.05,22.1,21.99,22.0,295000.0,15.0121,15.0461,14.9712,14.978,295000.0
2012-05-04 11:30:00,22.01,22.02,21.9,21.91,236100.0,14.9848,14.9917,14.91,14.9168,236100.0
2012-05-04 12:00:00,21.9,21.91,21.82,21.86,257100.0,14.91,14.9168,14.8555,14.8827,257100.0
2012-05-04 12:30:00,21.86,21.89,21.82,21.87,159100.0,14.8827,14.9031,14.8555,14.8895,159100.0
2012-05-04 13:00:00,21.87,21.92,21.86,21.9,137700.0,14.8895,14.9236,14.8827,14.91,137700.0
2012-05-04 13:30:00,21.9,21.95,21.89,21.95,134200.0,14.91,14.944,14.9031,14.944,134200.0
2012-05-04 14:00:00,21.95,21.97,21.92,21.97,159900.0,14.944,14.9576,14.9236,14.9576,159900.0
2012-05-04 14:30:00,21.97,21.97,21.9,21.96,186400.0,14.9576,14.9576,14.91,14.9508,186400.0
2012-05-04 15:00:00,21.96,22.0,21.95,21.99,202900.0,14.9508,14.978,14.944,14.9712,202900.0
2012-05-04 15:30:00,21.98,22.07,21.98,22.01,498600.0,14.9644,15.0257,14.9644,14.9848,498600.0
2012-05-07 09:30:00,21.94,22.15,21.88,22.03,204700.0,14.9372,15.0802,14.8963,14.9985,204700.0
2012-05-07 10:00:00,22.03,22.08,21.94,21.99,478800.0,14.9985,15.0325,14.9372,14.9712,478800.0
2012-05-07 10:30:00,21.99,22.04,21.99,22.01,295500.0,14.9712,15.0053,14.9712,14.9848,295500.0
2012-05-07 11:00:00,22.01,22.06,22.01,22.02,187300.0,14.9848,15.0189,14.9848,14.9917,187300.0
2012-05-07 11:30:00,22.03,22.05,21.98,22.03,166100.0,14.9985,15.0121,14.9644,14.9985,166100.0
2012-05-07 12:00:00,22.03,22.05,21.95,22.0,368600.0,14.9985,15.0121,14.944,14.978,368600.0
2012-05-07 12:30:00,22.0,22.05,21.99,22.02,196000.0,14.978,15.0121,14.9712,14.9917,196000.0
2012-05-07 13:00:00,22.02,22.06,21.99,22.0,129500.0,14.9917,15.0189,14.9712,14.978,129500.0
2012-05-07 13:30:00,22.0,22.05,21.99,22.02,112100.0,14.978,15.0121,14.9712,14.9917,112100.0
2012-05-07 14:00:00,22.02,22.05,21.98,22.03,138200.0,14.9917,15.0121,14.9644,14.9985,138200.0
2012-05-07 14:30:00,22.03,22.08,22.02,22.07,122200.0,14.9985,15.0325,14.9917,15.0257,122200.0
2012-05-07 15:00:00,22.07,22.08,22.01,22.06,317800.0,15.0257,15.0325,14.9848,15.0189,317800.0
2012-05-07 15:30:00,22.05,22.11,22.01,22.05,522000.0,15.0121,15.0529,14.9848,15.0121,522000.0
2012-05-08 09:30:00,21.86,22.08,21.84,21.99,184300.0,14.8827,15.0325,14.8691,14.9712,184300.0
2012-05-08 10:00:00,21.99,22.01,21.86,21.86,179100.0,14.9712,14.9848,14.8827,14.8827,179100.0
2012-05-08 10:30:00,21.86,21.88,21.81,21.87,150900.0,14.8827,14.8963,14.8487,14.8895,150900.0
2012-05-08 11:00:00,21.87,21.89,21.77,21.81,161600.0,14.8895,14.9031,14.8214,14.8487,161600.0
2012-05-08 11:30:00,21.81,21.87,21.78,21.83,143800.0,14.8487,14.8895,14.8283,14.8623,143800.0
2012-05-08 12:00:00,21.83,21.84,21.79,21.81,86300.0,14.8623,14.8691,14.8351,14.8487,86300.0
2012-05-08 12:30:00,21.8,21.83,21.77,21.79,83000.0,14.8419,14.8623,14.8214,14.8351,83000.0
2012-05-08 13:00:00,21.79,21.85,21.78,21.83,100100.0,14.8351,14.8759,14.8283,14.8623,100100.0
2012-05-08 13:30:00,21.82,21.89,21.81,21.87,181400.0,14.8555,14.9031,14.8487,14.8895,181400.0
2012-05-08 14:00:00,21.88,21.88,21.77,21.81,132600.0,14.8963,14.8963,14.8214,14.8487,132600.0
2012-05-08 14:30:00,21.81,21.84,21.77,21.82,137100.0,14.8487,14.8691,14.8214,14.8555,137100.0
2012-05-08 15:00:00,21.82,21.96,21.79,21.94,271200.0,14.8555,14.9508,14.8351,14.9372,271200.0
2012-05-08 15:30:00,21.94,21.99,21.89,21.94,386000.0,14.9372,14.9712,14.9031,14.9372,386000.0
2012-05-09 09:30:00,21.67,21.78,21.61,21.75,163400.0,14.7534,14.8283,14.7125,14.8078,163400.0
2012-05-09 10:00:00,21.76,21.82,21.61,21.63,255300.0,14.8146,14.8555,14.7125,14.7261,255300.0
2012-05-09 10:30:00,21.63,21.83,21.63,21.69,169000.0,14.7261,14.8623,14.7261,14.767,169000.0
2012-05-09 11:00:00,21.69,21.93,21.66,21.91,215100.0,14.767,14.9304,14.7466,14.9168,215100.0
2012-05-09 11:30:00,21.92,22.02,21.87,21.87,236800.0,14.9236,14.9917,14.8895,14.8895,236800.0
2012-05-09 12:00:00,21.86,21.93,21.82,21.92,169600.0,14.8827,14.9304,14.8555,14.9236,169600.0
2012-05-09 12:30:00,21.91,21.92,21.82,21.91,111500.0,14.9168,14.9236,14.8555,14.9168,111500.0
2012-05-09 13:00:00,21.91,21.97,21.84,21.95,161300.0,14.9168,14.9576,14.8691,14.944,161300.0
2012-05-09 13:30:00,21.95,21.98,21.9,21.9,139600.0,14.944,14.9644,14.91,14.91,139600.0
2012-05-09 14:00:00,21.91,21.98,21.88,21.93,233400.0,14.9168,14.9644,14.8963,14.9304,233400.0
2012-05-09 14:30:00,21.94,21.96,21.89,21.9,226300.0,14.9372,14.9508,14.9031,14.91,226300.0
2012-05-09 15:00:00,21.9,21.94,21.86,21.89,302800.0,14.91,14.9372,14.8827,14.9031,302800.0
2012-05-09 15:30:00,21.89,21.94,21.77,21.79,620000.0,14.9031,14.9372,14.8214,14.8351,620000.0
2012-05-10 09:30:00,21.59,21.99,21.59,21.98,409700.0,14.6989,14.9712,14.6989,14.9644,409700.0
2012-05-10 10:00:00,21.97,21.98,21.78,21.84,366400.0,14.9576,14.9644,14.8283,14.8691,366400.0
2012-05-10 10:30:00,21.83,21.9,21.76,21.81,178300.0,14.8623,14.91,14.8146,14.8487,178300.0
2012-05-10 11:00:00,21.82,21.85,21.72,21.8,190600.0,14.8555,14.8759,14.7874,14.8419,190600.0
2012-05-10 11:30:00,21.8,21.86,21.77,21.81,151400.0,14.8419,14.8827,14.8214,14.8487,151400.0
2012-05-10 12:00:00,21.82,21.87,21.75,21.84,123400.0,14.8555,14.8895,14.8078,14.8691,123400.0
2012-05-10 12:30:00,21.85,21.99,21.85,21.95,204700.0,14.8759,14.9712,14.8759,14.944,204700.0
2012-05-10 13:00:00,21.96,21.98,21.93,21.95,168900.0,14.9508,14.9644,14.9304,14.944,168900.0
2012-05-10 13:30:00,21.95,21.98,21.91,21.92,220400.0,14.944,14.9644,14.9168,14.9236,220400.0
2012-05-10 14:00:00,21.92,21.93,21.86,21.86,295800.0,14.9236,14.9304,14.8827,14.8827,295800.0
2012-05-10 14:30:00,21.87,21.87,21.83,21.87,215400.0,14.8895,14.8895,14.8623,14.8895,215400.0
2012-05-10 15:00:00,21.87,21.89,21.82,21.82,212100.0,14.8895,14.9031,14.8555,14.8555,212100.0
2012-05-10 15:30:00,21.83,21.83,21.71,21.77,465800.0,14.8623,14.8623,14.7806,14.8214,465800.0
2012-05-11 09:30:00,21.54,21.58,21.1,21.48,273300.0,14.6649,14.6921,14.3653,14.624,273300.0
2012-05-11 10:00:00,21.49,21.66,21.49,21.66,218800.0,14.6308,14.7466,14.6308,14.7466,218800.0
2012-05-11 10:30:00,21.65,21.76,21.65,21.71,196600.0,14.7397,14.8146,14.7397,14.7806,196600.0
2012-05-11 11:00:00,21.71,21.82,21.69,21.79,183300.0,14.7806,14.8555,14.767,14.8351,183300.0
2012-05-11 11:30:00,21.79,21.85,21.7,21.79,149700.0,14.8351,14.8759,14.7738,14.8351,149700.0
2012-05-11 12:00:00,21.79,21.82,21.75,21.82,90500.0,14.8351,14.8555,14.8078,14.8555,90500.0
2012-05-11 12:30:00,21.82,21.84,21.78,21.78,65800.0,14.8555,14.8691,14.8283,14.8283,65800.0
2012-05-11 13:00:00,21.78,21.8,21.7,21.72,88900.0,14.8283,14.8419,14.7738,14.7874,88900.0
2012-05-11 13:30:00,21.71,21.76,21.67,21.71,105600.0,14.7806,14.8146,14.7534,14.7806,105600.0
2012-05-11 14:00:00,21.72,21.73,21.68,21.72,114100.0,14.7874,14.7942,14.7602,14.7874,114100.0
2012-05-11 14:30:00,21.73,21.73,21.68,21.72,95500.0,14.7942,14.7942,14.7602,14.7874,95500.0
2012-05-11 15:00:00,21.72,21.77,21.69,21.74,232200.0,14.7874,14.8214,14.767,14.801,232200.0
2012-05-11 15:30:00,21.74,21.75,21.65,21.68,492200.0,14.801,14.8078,14.7397,14.7602,492200.0
2012-05-14 09:30:00,21.39,21.52,21.33,21.48,246000.0,14.5627,14.6512,14.5219,14.624,246000.0
2012-05-14 10:00:00,21.47,21.49,21.41,21.44,185300.0,14.6172,14.6308,14.5764,14.5968,185300.0
2012-05-14 10:30:00,21.44,21.46,21.4,21.42,142800.0,14.5968,14.6104,14.5695,14.5832,142800.0
2012-05-14 11:00:00,21.41,21.51,21.39,21.47,183200.0,14.5764,14.6444,14.5627,14.6172,183200.0
2012-05-14 11:30:00,21.47,21.51,21.37,21.41,128600.0,14.6172,14.6444,14.5491,14.5764,128600.0
2012-05-14 12:00:00,21.41,21.46,21.39,21.4,191400.0,14.5764,14.6104,14.5627,14.5695,191400.0
2012-05-14 12:30:00,21.41,21.46,21.4,21.44,103100.0,14.5764,14.6104,14.5695,14.5968,103100.0
2012-05-14 13:00:00,21.43,21.51,21.43,21.45,97500.0,14.59,14.6444,14.59,14.6036,97500.0
2012-05-14 13:30:00,21.44,21.5,21.44,21.46,182900.0,14.5968,14.6376,14.5968,14.6104,182900.0
2012-05-14 14:00:00,21.46,21.47,21.37,21.42,168900.0,14.6104,14.6172,14.5491,14.5832,168900.0
2012-05-14 14:30:00,21.42,21.44,21.3,21.32,157400.0,14.5832,14.5968,14.5015,14.5151,157400.0
2012-05-14 15:00:00,21.32,21.41,21.31,21.41,175000.0,14.5151,14.5764,14.5083,14.5764,175000.0
2012-05-14 15:30:00,21.41,21.44,21.33,21.34,384400.0,14.5764,14.5968,14.5219,14.5287,384400.0
2012-05-15 09:30:00,21.29,21.32,21.17,21.27,135700.0,14.4947,14.5151,14.413,14.481,135700.0
2012-05-15 10:00:00,21.28,21.34,21.21,21.33,159200.0,14.4878,14.5287,14.4402,14.5219,159200.0
2012-05-15 10:30:00,21.33,21.34,21.22,21.22,108100.0,14.5219,14.5287,14.447,14.447,108100.0
2012-05-15 11:00:00,21.22,21.23,21.11,21.14,185200.0,14.447,14.4538,14.3721,14.3925,185200.0
2012-05-15 11:30:00,21.13,21.28,21.13,21.23,206000.0,14.3857,14.4878,14.3857,14.4538,206000.0
2012-05-15 12:00:00,21.23,21.28,21.23,21.27,117500.0,14.4538,14.4878,14.4538,14.481,117500.0
2012-05-15 12:30:00,21.26,21.29,21.21,21.22,93800.0,14.4742,14.4947,14.4402,14.447,93800.0
2012-05-15 13:00:00,21.22,21.28,21.22,21.27,69200.0,14.447,14.4878,14.447,14.481,69200.0
2012-05-15 13:30:00,21.27,21.27,21.13,21.15,121600.0,14.481,14.481,14.3857,14.3993,121600.0
2012-05-15 14:00:00,21.14,21.22,21.14,21.18,109900.0,14.3925,14.447,14.3925,14.4198,109900.0
2012-05-15 14:30:00,21.18,21.21,21.14,21.16,120700.0,14.4198,14.4402,14.3925,14.4061,120700.0
2012-05-15 15:00:00,21.15,21.15,21.0,21.02,256200.0,14.3993,14.3993,14.2972,14.3108,256200.0
2012-05-15 15:30:00,21.02,21.16,21.02,21.06,416300.0,14.3108,14.4061,14.3108,14.3381,416300.0
2012-05-16 09:30:00,21.21,21.23,21.12,21.15,125200.0,14.4402,14.4538,14.3789,14.3993,125200.0
2012-05-16 10:00:00,21.15,21.24,21.13,21.13,169400.0,14.3993,14.4606,14.3857,14.3857,169400.0
2012-05-16 10:30:00,21.13,21.14,20.96,20.97,214700.0,14.3857,14.3925,14.27,14.2768,214700.0
2012-05-16 11:00:00,20.96,20.97,20.83,20.91,362000.0,14.27,14.2768,14.1815,14.2359,362000.0
2012-05-16 11:30:00,20.92,20.96,20.88,20.92,160400.0,14.2428,14.27,14.2155,14.2428,160400.0
2012-05-16 12:00:00,20.93,20.94,20.86,20.9,130400.0,14.2496,14.2564,14.2019,14.2291,130400.0
2012-05-16 12:30:00,20.9,20.99,20.89,20.98,295100.0,14.2291,14.2904,14.2223,14.2836,295100.0
2012-05-16 13:00:00,20.98,20.98,20.89,20.9,89700.0,14.2836,14.2836,14.2223,14.2291,89700.0
2012-05-16 13:30:00,20.9,20.9,20.8,20.86,131700.0,14.2291,14.2291,14.1611,14.2019,131700.0
2012-05-16 14:00:00,20.86,20.93,20.75,20.8,207100.0,14.2019,14.2496,14.127,14.1611,207100.0
2012-05-16 14:30:00,20.8,20.83,20.76,20.8,200800.0,14.1611,14.1815,14.1338,14.1611,200800.0
2012-05-16 15:00:00,20.8,20.8,20.6,20.6,179700.0,14.1611,14.1611,14.0249,14.0249,179700.0
2012-05-16 15:30:00,20.6,20.68,20.53,20.55,743400.0,14.0249,14.0794,13.9772,13.9908,743400.0
2012-05-17 09:30:00,20.51,20.58,20.37,20.44,151200.0,13.9636,14.0113,13.8683,13.916,151200.0
2012-05-17 10:00:00,20.44,20.51,20.3,20.49,165200.0,13.916,13.9636,13.8206,13.95,165200.0
2012-05-17 10:30:00,20.48,20.58,20.42,20.47,325100.0,13.9432,14.0113,13.9023,13.9364,325100.0
2012-05-17 11:00:00,20.48,20.57,20.45,20.48,421900.0,13.9432,14.0045,13.9228,13.9432,421900.0
2012-05-17 11:30:00,20.49,20.5,20.3,20.31,244300.0,13.95,13.9568,13.8206,13.8275,244300.0
2012-05-17 12:00:00,20.32,20.33,20.18,20.27,201900.0,13.8343,13.8411,13.7389,13.8002,201900.0
2012-05-17 12:30:00,20.27,20.33,20.24,20.3,200000.0,13.8002,13.8411,13.7798,13.8206,200000.0
2012-05-17 13:00:00,20.29,20.41,20.29,20.35,336600.0,13.8138,13.8955,13.8138,13.8547,336600.0
2012-05-17 13:30:00,20.34,20.34,20.27,20.29,166000.0,13.8479,13.8479,13.8002,13.8138,166000.0
2012-05-17 14:00:00,20.29,20.29,20.19,20.21,250000.0,13.8138,13.8138,13.7458,13.7594,250000.0
2012-05-17 14:30:00,20.21,20.23,20.16,20.2,186600.0,13.7594,13.773,13.7253,13.7526,186600.0
2012-05-17 15:00:00,20.19,20.21,20.15,20.18,247400.0,13.7458,13.7594,13.7185,13.7389,247400.0
2012-05-17 15:30:00,20.17,20.18,20.0,20.0,1005000.0,13.7321,13.7389,13.6164,13.6164,1005000.0
2012-05-18 09:30:00,20.05,20.17,20.01,20.14,428000.0,13.6504,13.7321,13.6232,13.7117,428000.0
2012-05-18 10:00:00,20.14,20.14,20.01,20.03,247900.0,13.7117,13.7117,13.6232,13.6368,247900.0
2012-05-18 10:30:00,20.03,20.08,19.98,20.07,232500.0,13.6368,13.6709,13.6028,13.6641,232500.0
2012-05-18 11:00:00,20.08,20.11,20.0,20.02,283400.0,13.6709,13.6913,13.6164,13.63,283400.0
2012-05-18 11:30:00,20.02,20.04,19.92,19.93,196400.0,13.63,13.6436,13.5619,13.5687,196400.0
2012-05-18 12:00:00,19.94,19.98,19.92,19.97,115800.0,13.5755,13.6028,13.5619,13.596,115800.0
2012-05-18 12:30:00,19.98,20.03,19.97,20.0,194500.0,13.6028,13.6368,13.596,13.6164,194500.0
2012-05-18 13:00:00,19.99,20.05,19.97,20.01,213300.0,13.6096,13.6504,13.596,13.6232,213300.0
2012-05-18 13:30:00,20.01,20.03,19.96,19.98,176600.0,13.6232,13.6368,13.5892,13.6028,176600.0
2012-05-18 14:00:00,19.98,19.99,19.92,19.97,179100.0,13.6028,13.6096,13.5619,13.596,179100.0
2012-05-18 14:30:00,19.96,19.97,19.9,19.9,209300.0,13.5892,13.596,13.5483,13.5483,209300.0
2012-05-18 15:00:00,19.9,19.99,19.9,19.91,236100.0,13.5483,13.6096,13.5483,13.5551,236100.0
2012-05-18 15:30:00,19.91,19.93,19.83,19.9,310800.0,13.5551,13.5687,13.5007,13.5483,310800.0
2012-05-21 09:30:00,19.91,20.07,19.85,19.98,296400.0,13.5551,13.6641,13.5143,13.6028,296400.0
2012-05-21 10:00:00,19.98,20.11,19.9,20.11,187700.0,13.6028,13.6913,13.5483,13.6913,187700.0
2012-05-21 10:30:00,20.11,20.14,20.07,20.14,273600.0,13.6913,13.7117,13.6641,13.7117,273600.0
2012-05-21 11:00:00,20.14,20.17,20.05,20.05,256300.0,13.7117,13.7321,13.6504,13.6504,256300.0
2012-05-21 11:30:00,20.05,20.09,20.05,20.08,120900.0,13.6504,13.6777,13.6504,13.6709,120900.0
2012-05-21 12:00:00,20.08,20.19,20.08,20.18,231500.0,13.6709,13.7458,13.6709,13.7389,231500.0
2012-05-21 12:30:00,20.18,20.19,20.11,20.11,90100.0,13.7389,13.7458,13.6913,13.6913,90100.0
2012-05-21 13:00:00,20.11,20.17,20.1,20.15,128000.0,13.6913,13.7321,13.6845,13.7185,128000.0
2012-05-21 13:30:00,20.15,20.2,20.14,20.19,194300.0,13.7185,13.7526,13.7117,13.7458,194300.0
2012-05-21 14:00:00,20.19,20.22,20.17,20.19,194900.0,13.7458,13.7662,13.7321,13.7458,194900.0
2012-05-21 14:30:00,20.19,20.24,20.18,20.22,179700.0,13.7458,13.7798,13.7389,13.7662,179700.0
2012-05-21 15:00:00,20.23,20.25,20.22,20.23,158000.0,13.773,13.7866,13.7662,13.773,158000.0
2012-05-21 15:30:00,20.22,20.24,20.19,20.23,492600.0,13.7662,13.7798,13.7458,13.773,492600.0
2012-05-22 09:30:00,20.35,20.48,20.24,20.36,179600.0,13.8547,13.9432,13.7798,13.8615,179600.0
2012-05-22 10:00:00,20.37,20.51,20.37,20.48,142400.0,13.8683,13.9636,13.8683,13.9432,142400.0
2012-05-22 10:30:00,20.48,20.53,20.47,20.5,174100.0,13.9432,13.9772,13.9364,13.9568,174100.0
2012-05-22 11:00:00,20.5,20.53,20.45,20.45,181300.0,13.9568,13.9772,13.9228,13.9228,181300.0
2012-05-22 11:30:00,20.45,20.46,20.37,20.37,101200.0,13.9228,13.9296,13.8683,13.8683,101200.0
2012-05-22 12:00:00,20.37,20.37,20.29,20.36,82700.0,13.8683,13.8683,13.8138,13.8615,82700.0
2012-05-22 12:30:00,20.36,20.38,20.33,20.34,111300.0,13.8615,13.8751,13.8411,13.8479,111300.0
2012-05-22 13:00:00,20.33,20.35,20.26,20.3,130500.0,13.8411,13.8547,13.7934,13.8206,130500.0
2012-05-22 13:30:00,20.29,20.31,20.22,20.27,145300.0,13.8138,13.8275,13.7662,13.8002,145300.0
2012-05-22 14:00:00,20.27,20.38,20.27,20.35,178200.0,13.8002,13.8751,13.8002,13.8547,178200.0
2012-05-22 14:30:00,20.35,20.37,20.29,20.34,113300.0,13.8547,13.8683,13.8138,13.8479,113300.0
2012-05-22 15:00:00,20.34,20.36,20.24,20.24,119800.0,13.8479,13.8615,13.7798,13.7798,119800.0
2012-05-22 15:30:00,20.23,20.24,20.1,20.24,396200.0,13.773,13.7798,13.6845,13.7798,396200.0
2012-05-23 09:30:00,20.09,20.09,19.92,19.96,221800.0,13.6777,13.6777,13.5619,13.5892,221800.0
2012-05-23 10:00:00,19.97,20.01,19.85,19.89,218400.0,13.596,13.6232,13.5143,13.5415,218400.0
2012-05-23 10:30:00,19.89,19.91,19.83,19.85,511000.0,13.5415,13.5551,13.5007,13.5143,511000.0
2012-05-23 11:00:00,19.85,19.93,19.84,19.9,505300.0,13.5143,13.5687,13.5075,13.5483,505300.0
2012-05-23 11:30:00,19.9,19.94,19.83,19.84,204500.0,13.5483,13.5755,13.5007,13.5075,204500.0
2012-05-23 12:00:00,19.84,19.86,19.78,19.78,123300.0,13.5075,13.5211,13.4666,13.4666,123300.0
2012-05-23 12:30:00,19.78,19.86,19.77,19.78,229900.0,13.4666,13.5211,13.4598,13.4666,229900.0
2012-05-23 13:00:00,19.78,19.89,19.78,19.88,292100.0,13.4666,13.5415,13.4666,13.5347,292100.0
2012-05-23 13:30:00,19.88,19.95,19.86,19.94,186200.0,13.5347,13.5824,13.5211,13.5755,186200.0
2012-05-23 14:00:00,19.94,19.96,19.88,19.88,127000.0,13.5755,13.5892,13.5347,13.5347,127000.0
2012-05-23 14:30:00,19.88,20.03,19.87,20.01,318400.0,13.5347,13.6368,13.5279,13.6232,318400.0
2012-05-23 15:00:00,20.01,20.08,19.96,20.04,447900.0,13.6232,13.6709,13.5892,13.6436,447900.0
2012-05-23 15:30:00,20.04,20.19,20.04,20.12,746400.0,13.6436,13.7458,13.6436,13.6981,746400.0
2012-05-24 09:30:00,20.22,20.29,19.92,19.99,219600.0,13.7662,13.8138,13.5619,13.6096,219600.0
2012-05-24 10:00:00,19.99,20.04,19.92,20.02,203300.0,13.6096,13.6436,13.5619,13.63,203300.0
2012-05-24 10:30:00,20.01,20.11,20.01,20.05,132100.0,13.6232,13.6913,13.6232,13.6504,132100.0
2012-05-24 11:00:00,20.06,20.17,20.05,20.12,114300.0,13.6572,13.7321,13.6504,13.6981,114300.0
2012-05-24 11:30:00,20.11,20.11,20.04,20.07,87600.0,13.6913,13.6913,13.6436,13.6641,87600.0
2012-05-24 12:00:00,20.08,20.08,20.0,20.03,87300.0,13.6709,13.6709,13.6164,13.6368,87300.0
2012-05-24 12:30:00,20.03,20.08,20.02,20.08,75400.0,13.6368,13.6709,13.63,13.6709,75400.0
2012-05-24 13:00:00,20.08,20.11,20.05,20.05,149000.0,13.6709,13.6913,13.6504,13.6504,149000.0
2012-05-24 13:30:00,20.05,20.08,19.99,20.0,114300.0,13.6504,13.6709,13.6096,13.6164,114300.0
2012-05-24 14:00:00,19.99,20.06,19.98,20.05,89600.0,13.6096,13.6572,13.6028,13.6504,89600.0
2012-05-24 14:30:00,20.05,20.08,20.01,20.03,70600.0,13.6504,13.6709,13.6232,13.6368,70600.0
2012-05-24 15:00:00,20.03,20.17,20.03,20.13,312000.0,13.6368,13.7321,13.6368,13.7049,312000.0
2012-05-24 15:30:00,20.14,20.19,20.1,20.19,500300.0,13.7117,13.7458,13.6845,13.7458,500300.0
2012-05-25 09:30:00,20.2,20.25,20.12,20.19,115600.0,13.7526,13.7866,13.6981,13.7458,115600.0
2012-05-25 10:00:00,20.18,20.22,20.13,20.21,115900.0,13.7389,13.7662,13.7049,13.7594,115900.0
2012-05-25 10:30:00,20.2,20.25,20.19,20.19,110400.0,13.7526,13.7866,13.7458,13.7458,110400.0
2012-05-25 11:00:00,20.2,20.24,20.19,20.22,128000.0,13.7526,13.7798,13.7458,13.7662,128000.0
2012-05-25 11:30:00,20.21,20.26,20.17,20.24,109300.0,13.7594,13.7934,13.7321,13.7798,109300.0
2012-05-25 12:00:00,20.24,20.24,20.18,20.18,84600.0,13.7798,13.7798,13.7389,13.7389,84600.0
2012-05-25 12:30:00,20.18,20.2,20.17,20.18,72800.0,13.7389,13.7526,13.7321,13.7389,72800.0
2012-05-25 13:00:00,20.19,20.2,20.17,20.2,34400.0,13.7458,13.7526,13.7321,13.7526,34400.0
2012-05-25 13:30:00,20.2,20.2,20.14,20.19,188100.0,13.7526,13.7526,13.7117,13.7458,188100.0
2012-05-25 14:00:00,20.19,20.2,20.1,20.13,145800.0,13.7458,13.7526,13.6845,13.7049,145800.0
2012-05-25 14:30:00,20.12,20.13,20.05,20.07,71000.0,13.6981,13.7049,13.6504,13.6641,71000.0
2012-05-25 15:00:00,20.08,20.1,20.01,20.05,298100.0,13.6709,13.6845,13.6232,13.6504,298100.0
2012-05-25 15:30:00,20.04,20.15,20.02,20.13,403800.0,13.6436,13.7185,13.63,13.7049,403800.0
2012-05-29 09:30:00,20.33,20.37,20.22,20.27,114600.0,13.8411,13.8683,13.7662,13.8002,114600.0
2012-05-29 10:00:00,20.27,20.36,20.22,20.32,133700.0,13.8002,13.8615,13.7662,13.8343,133700.0
2012-05-29 10:30:00,20.32,20.38,20.28,20.32,145500.0,13.8343,13.8751,13.807,13.8343,145500.0
2012-05-29 11:00:00,20.32,20.36,20.29,20.3,117200.0,13.8343,13.8615,13.8138,13.8206,117200.0
2012-05-29 11:30:00,20.3,20.3,20.18,20.2,104600.0,13.8206,13.8206,13.7389,13.7526,104600.0
2012-05-29 12:00:00,20.2,20.22,20.14,20.17,90200.0,13.7526,13.7662,13.7117,13.7321,90200.0
2012-05-29 12:30:00,20.16,20.17,20.13,20.14,87100.0,13.7253,13.7321,13.7049,13.7117,87100.0
2012-05-29 13:00:00,20.13,20.14,20.1,20.1,98500.0,13.7049,13.7117,13.6845,13.6845,98500.0
2012-05-29 13:30:00,20.1,20.17,20.08,20.14,55700.0,13.6845,13.7321,13.6709,13.7117,55700.0
2012-05-29 14:00:00,20.13,20.15,20.1,20.12,94300.0,13.7049,13.7185,13.6845,13.6981,94300.0
2012-05-29 14:30:00,20.13,20.16,20.1,20.14,74900.0,13.7049,13.7253,13.6845,13.7117,74900.0
2012-05-29 15:00:00,20.14,20.19,20.12,20.17,97800.0,13.7117,13.7458,13.6981,13.7321,97800.0
2012-05-29 15:30:00,20.18,20.27,20.15,20.25,310200.0,13.7389,13.8002,13.7185,13.7866,310200.0
2012-05-30 09:30:00,20.03,20.09,19.92,19.93,120700.0,13.6368,13.6777,13.5619,13.5687,120700.0
2012-05-30 10:00:00,19.92,19.94,19.83,19.88,169100.0,13.5619,13.5755,13.5007,13.5347,169100.0
2012-05-30 10:30:00,19.88,19.91,19.84,19.88,85600.0,13.5347,13.5551,13.5075,13.5347,85600.0
2012-05-30 11:00:00,19.89,19.96,19.87,19.91,124600.0,13.5415,13.5892,13.5279,13.5551,124600.0
2012-05-30 11:30:00,19.91,19.94,19.88,19.9,98000.0,13.5551,13.5755,13.5347,13.5483,98000.0
2012-05-30 12:00:00,19.9,19.91,19.83,19.83,102600.0,13.5483,13.5551,13.5007,13.5007,102600.0
2012-05-30 12:30:00,19.83,19.87,19.8,19.85,41500.0,13.5007,13.5279,13.4802,13.5143,41500.0
2012-05-30 13:00:00,19.86,19.9,19.84,19.9,49500.0,13.5211,13.5483,13.5075,13.5483,49500.0
2012-05-30 13:30:00,19.89,19.94,19.89,19.91,57800.0,13.5415,13.5755,13.5415,13.5551,57800.0
2012-05-30 14:00:00,19.92,19.95,19.89,19.92,69400.0,13.5619,13.5824,13.5415,13.5619,69400.0
2012-05-30 14:30:00,19.93,19.93,19.89,19.89,50600.0,13.5687,13.5687,13.5415,13.5415,50600.0
2012-05-30 15:00:00,19.89,19.93,19.82,19.92,123300.0,13.5415,13.5687,13.4938,13.5619,123300.0
2012-05-30 15:30:00,19.91,19.94,19.85,19.86,260900.0,13.5551,13.5755,13.5143,13.5211,260900.0
2012-05-31 09:30:00,19.82,19.91,19.71,19.76,125400.0,13.4938,13.5551,13.419,13.453,125400.0
2012-05-31 10:00:00,19.75,19.84,19.73,19.82,135000.0,13.4462,13.5075,13.4326,13.4938,135000.0
2012-05-31 10:30:00,19.83,19.89,19.8,19.86,132300.0,13.5007,13.5415,13.4802,13.5211,132300.0
2012-05-31 11:00:00,19.84,19.87,19.78,19.87,204800.0,13.5075,13.5279,13.4666,13.5279,204800.0
2012-05-31 11:30:00,19.86,19.94,19.85,19.91,112700.0,13.5211,13.5755,13.5143,13.5551,112700.0
2012-05-31 12:00:00,19.91,20.04,19.87,19.98,280600.0,13.5551,13.6436,13.5279,13.6028,280600.0
2012-05-31 12:30:00,19.98,19.99,19.92,19.92,124800.0,13.6028,13.6096,13.5619,13.5619,124800.0
2012-05-31 13:00:00,19.92,20.0,19.91,19.98,117800.0,13.5619,13.6164,13.5551,13.6028,117800.0
2012-05-31 13:30:00,19.97,20.0,19.92,19.94,87600.0,13.596,13.6164,13.5619,13.5755,87600.0
2012-05-31 14:00:00,19.94,20.0,19.93,19.95,101700.0,13.5755,13.6164,13.5687,13.5824,101700.0
2012-05-31 14:30:00,19.95,20.01,19.93,19.99,107400.0,13.5824,13.6232,13.5687,13.6096,107400.0
2012-05-31 15:00:00,20.0,20.07,19.94,20.07,185600.0,13.6164,13.6641,13.5755,13.6641,185600.0
2012-05-31 15:30:00,20.07,20.11,19.95,19.95,632800.0,13.6641,13.6913,13.5824,13.5824,632800.0
2012-06-01 09:30:00,19.5,19.6,19.32,19.39,381200.0,13.276,13.3441,13.1534,13.2011,381200.0
2012-06-01 10:00:00,19.38,19.51,19.36,19.41,303300.0,13.1943,13.2828,13.1807,13.2147,303300.0
2012-06-01 10:30:00,19.41,19.47,19.36,19.43,173600.0,13.2147,13.2556,13.1807,13.2283,173600.0
2012-06-01 11:00:00,19.43,19.43,19.37,19.37,181500.0,13.2283,13.2283,13.1875,13.1875,181500.0
2012-06-01 11:30:00,19.38,19.44,19.36,19.44,157400.0,13.1943,13.2351,13.1807,13.2351,157400.0
2012-06-01 12:00:00,19.44,19.5,19.41,19.44,124800.0,13.2351,13.276,13.2147,13.2351,124800.0
2012-06-01 12:30:00,19.43,19.43,19.37,19.38,136200.0,13.2283,13.2283,13.1875,13.1943,136200.0
2012-06-01 13:00:00,19.39,19.45,19.34,19.34,237200.0,13.2011,13.2419,13.1671,13.1671,237200.0
2012-06-01 13:30:00,19.34,19.39,19.3,19.32,169200.0,13.1671,13.2011,13.1398,13.1534,169200.0
2012-06-01 14:00:00,19.33,19.41,19.26,19.37,211700.0,13.1602,13.2147,13.1126,13.1875,211700.0
2012-06-01 14:30:00,19.37,19.44,19.31,19.31,186000.0,13.1875,13.2351,13.1466,13.1466,186000.0
2012-06-01 15:00:00,19.31,19.37,19.27,19.31,170300.0,13.1466,13.1875,13.1194,13.1466,170300.0
2012-06-01 15:30:00,19.32,19.4,19.29,19.3,1188200.0,13.1534,13.2079,13.133,13.1398,1188200.0
2012-06-04 09:30:00,19.32,19.33,19.15,19.16,127200.0,13.1534,13.1602,13.0377,13.0445,127200.0
2012-06-04 10:00:00,19.15,19.22,19.1,19.18,146900.0,13.0377,13.0854,13.0037,13.0581,146900.0
2012-06-04 10:30:00,19.18,19.2,19.1,19.17,189800.0,13.0581,13.0717,13.0037,13.0513,189800.0
2012-06-04 11:00:00,19.18,19.2,19.11,19.12,132000.0,13.0581,13.0717,13.0105,13.0173,132000.0
2012-06-04 11:30:00,19.11,19.14,19.07,19.11,107200.0,13.0105,13.0309,12.9832,13.0105,107200.0
2012-06-04 12:00:00,19.1,19.1,18.96,18.98,130500.0,13.0037,13.0037,12.9083,12.922,130500.0
2012-06-04 12:30:00,18.97,19.03,18.97,19.03,95500.0,12.9152,12.956,12.9152,12.956,95500.0
2012-06-04 13:00:00,19.03,19.07,19.0,19.02,97400.0,12.956,12.9832,12.9356,12.9492,97400.0
2012-06-04 13:30:00,19.02,19.1,19.0,19.05,99700.0,12.9492,13.0037,12.9356,12.9696,99700.0
2012-06-04 14:00:00,19.04,19.14,19.02,19.14,150200.0,12.9628,13.0309,12.9492,13.0309,150200.0
2012-06-04 14:30:00,19.14,19.22,19.11,19.12,207900.0,13.0309,13.0854,13.0105,13.0173,207900.0
2012-06-04 15:00:00,19.11,19.15,19.04,19.08,207700.0,13.0105,13.0377,12.9628,12.99,207700.0
2012-06-04 15:30:00,19.07,19.09,19.02,19.05,451800.0,12.9832,12.9969,12.9492,12.9696,451800.0
2012-06-05 09:30:00,19.03,19.3,18.98,19.3,137100.0,12.956,13.1398,12.922,13.1398,137100.0
2012-06-05 10:00:00,19.3,19.35,19.23,19.3,291200.0,13.1398,13.1739,13.0922,13.1398,291200.0
2012-06-05 10:30:00,19.3,19.35,19.25,19.28,163800.0,13.1398,13.1739,13.1058,13.1262,163800.0
2012-06-05 11:00:00,19.27,19.31,19.25,19.29,110500.0,13.1194,13.1466,13.1058,13.133,110500.0
2012-06-05 11:30:00,19.29,19.3,19.21,19.25,131500.0,13.133,13.1398,13.0785,13.1058,131500.0
2012-06-05 12:00:00,19.25,19.3,19.2,19.23,140700.0,13.1058,13.1398,13.0717,13.0922,140700.0
2012-06-05 12:30:00,19.24,19.29,19.19,19.21,175800.0,13.099,13.133,13.0649,13.0785,175800.0
2012-06-05 13:00:00,19.2,19.23,19.15,19.18,165600.0,13.0717,13.0922,13.0377,13.0581,165600.0
2012-06-05 13:30:00,19.18,19.22,19.16,19.19,123300.0,13.0581,13.0854,13.0445,13.0649,123300.0
2012-06-05 14:00:00,19.18,19.22,19.15,19.19,136900.0,13.0581,13.0854,13.0377,13.0649,136900.0
2012-06-05 14:30:00,19.2,19.2,19.17,19.2,106600.0,13.0717,13.0717,13.0513,13.0717,106600.0
2012-06-05 15:00:00,19.19,19.21,19.16,19.16,229800.0,13.0649,13.0785,13.0445,13.0445,229800.0
2012-06-05 15:30:00,19.17,19.2,19.13,19.16,660500.0,13.0513,13.0717,13.0241,13.0445,660500.0
2012-06-06 09:30:00,19.34,19.49,19.23,19.44,150800.0,13.1671,13.2692,13.0922,13.2351,150800.0
2012-06-06 10:00:00,19.45,19.46,19.34,19.39,173100.0,13.2419,13.2488,13.1671,13.2011,173100.0
2012-06-06 10:30:00,19.39,19.54,19.39,19.54,170200.0,13.2011,13.3032,13.2011,13.3032,170200.0
2012-06-06 11:00:00,19.54,19.63,19.5,19.63,165000.0,13.3032,13.3645,13.276,13.3645,165000.0
2012-06-06 11:30:00,19.63,19.7,19.6,19.62,185500.0,13.3645,13.4122,13.3441,13.3577,185500.0
2012-06-06 12:00:00,19.63,19.66,19.62,19.62,245000.0,13.3645,13.3849,13.3577,13.3577,245000.0
2012-06-06 12:30:00,19.63,19.67,19.62,19.65,124900.0,13.3645,13.3917,13.3577,13.3781,124900.0
2012-06-06 13:00:00,19.65,19.67,19.61,19.64,131500.0,13.3781,13.3917,13.3509,13.3713,131500.0
2012-06-06 13:30:00,19.64,19.65,19.58,19.58,179700.0,13.3713,13.3781,13.3305,13.3305,179700.0
2012-06-06 14:00:00,19.59,19.62,19.56,19.62,372300.0,13.3373,13.3577,13.3168,13.3577,372300.0
2012-06-06 14:30:00,19.61,19.71,19.61,19.68,182200.0,13.3509,13.419,13.3509,13.3985,182200.0
2012-06-06 15:00:00,19.68,19.72,19.67,19.71,206800.0,13.3985,13.4258,13.3917,13.419,206800.0
2012-06-06 15:30:00,19.71,19.86,19.69,19.85,919900.0,13.419,13.5211,13.4053,13.5143,919900.0
2012-06-07 09:30:00,20.11,20.28,20.05,20.22,196800.0,13.6913,13.807,13.6504,13.7662,196800.0
2012-06-07 10:00:00,20.22,20.24,19.88,19.9,281400.0,13.7662,13.7798,13.5347,13.5483,281400.0
2012-06-07 10:30:00,19.9,19.91,19.76,19.77,283400.0,13.5483,13.5551,13.453,13.4598,283400.0
2012-06-07 11:00:00,19.77,19.85,19.76,19.8,170100.0,13.4598,13.5143,13.453,13.4802,170100.0
2012-06-07 11:30:00,19.81,19.84,19.78,19.78,248400.0,13.487,13.5075,13.4666,13.4666,248400.0
2012-06-07 12:00:00,19.79,19.87,19.76,19.78,218200.0,13.4734,13.5279,13.453,13.4666,218200.0
2012-06-07 12:30:00,19.78,19.81,19.75,19.76,163000.0,13.4666,13.487,13.4462,13.453,163000.0
2012-06-07 13:00:00,19.76,19.85,19.75,19.84,194900.0,13.453,13.5143,13.4462,13.5075,194900.0
2012-06-07 13:30:00,19.84,19.88,19.81,19.85,583900.0,13.5075,13.5347,13.487,13.5143,583900.0
2012-06-07 14:00:00,19.86,19.96,19.86,19.94,346100.0,13.5211,13.5892,13.5211,13.5755,346100.0
2012-06-07 14:30:00,19.95,19.96,19.91,19.95,253600.0,13.5824,13.5892,13.5551,13.5824,253600.0
2012-06-07 15:00:00,19.95,19.97,19.88,19.88,797800.0,13.5824,13.596,13.5347,13.5347,797800.0
2012-06-07 15:30:00,19.88,19.91,19.77,19.79,768300.0,13.5347,13.5551,13.4598,13.4734,768300.0
2012-06-08 09:30:00,19.67,19.77,19.44,19.44,339100.0,13.3917,13.4598,13.2351,13.2351,339100.0
2012-06-08 10:00:00,19.44,19.59,19.41,19.57,311600.0,13.2351,13.3373,13.2147,13.3236,311600.0
2012-06-08 10:30:00,19.56,19.69,19.53,19.68,126800.0,13.3168,13.4053,13.2964,13.3985,126800.0
2012-06-08 11:00:00,19.68,19.73,19.58,19.58,189900.0,13.3985,13.4326,13.3305,13.3305,189900.0
2012-06-08 11:30:00,19.58,19.65,19.58,19.6,89800.0,13.3305,13.3781,13.3305,13.3441,89800.0
2012-06-08 12:00:00,19.6,19.65,19.59,19.63,134800.0,13.3441,13.3781,13.3373,13.3645,134800.0
2012-06-08 12:30:00,19.63,19.75,19.63,19.74,149000.0,13.3645,13.4462,13.3645,13.4394,149000.0
2012-06-08 13:00:00,19.75,19.81,19.73,19.75,90700.0,13.4462,13.487,13.4326,13.4462,90700.0
2012-06-08 13:30:00,19.76,19.77,19.71,19.75,107700.0,13.453,13.4598,13.419,13.4462,107700.0
2012-06-08 14:00:00,19.76,19.77,19.71,19.73,90000.0,13.453,13.4598,13.419,13.4326,90000.0
2012-06-08 14:30:00,19.74,19.76,19.68,19.68,178000.0,13.4394,13.453,13.3985,13.3985,178000.0
2012-06-08 15:00:00,19.69,19.74,19.67,19.71,118600.0,13.4053,13.4394,13.3917,13.419,118600.0
2012-06-08 15:30:00,19.7,19.8,19.7,19.79,419100.0,13.4122,13.4802,13.4122,13.4734,419100.0
2012-06-11 09:30:00,20.0,20.03,19.8,19.83,103200.0,13.6164,13.6368,13.4802,13.5007,103200.0
2012-06-11 10:00:00,19.82,19.88,19.76,19.81,152800.0,13.4938,13.5347,13.453,13.487,152800.0
2012-06-11 10:30:00,19.81,19.83,19.72,19.75,114700.0,13.487,13.5007,13.4258,13.4462,114700.0
2012-06-11 11:00:00,19.74,19.76,19.65,19.72,122300.0,13.4394,13.453,13.3781,13.4258,122300.0
2012-06-11 11:30:00,19.71,19.79,19.67,19.74,108700.0,13.419,13.4734,13.3917,13.4394,108700.0
2012-06-11 12:00:00,19.73,19.76,19.62,19.62,113600.0,13.4326,13.453,13.3577,13.3577,113600.0
2012-06-11 12:30:00,19.62,19.66,19.62,19.66,96700.0,13.3577,13.3849,13.3577,13.3849,96700.0
2012-06-11 13:00:00,19.65,19.67,19.62,19.62,100800.0,13.3781,13.3917,13.3577,13.3577,100800.0
2012-06-11 13:30:00,19.62,19.65,19.58,19.65,154600.0,13.3577,13.3781,13.3305,13.3781,154600.0
2012-06-11 14:00:00,19.64,19.69,19.61,19.64,226400.0,13.3713,13.4053,13.3509,13.3713,226400.0
2012-06-11 14:30:00,19.63,19.71,19.62,19.69,223500.0,13.3645,13.419,13.3577,13.4053,223500.0
2012-06-11 15:00:00,19.68,19.69,19.58,19.58,174900.0,13.3985,13.4053,13.3305,13.3305,174900.0
2012-06-11 15:30:00,19.58,19.65,19.46,19.5,421200.0,13.3305,13.3781,13.2488,13.276,421200.0
2012-06-12 09:30:00,19.5,19.61,19.43,19.55,169500.0,13.276,13.3509,13.2283,13.31,169500.0
2012-06-12 10:00:00,19.55,19.63,19.42,19.43,274400.0,13.31,13.3645,13.2215,13.2283,274400.0
2012-06-12 10:30:00,19.43,19.52,19.39,19.47,155100.0,13.2283,13.2896,13.2011,13.2556,155100.0
2012-06-12 11:00:00,19.48,19.62,19.46,19.53,230200.0,13.2624,13.3577,13.2488,13.2964,230200.0
2012-06-12 11:30:00,19.54,19.56,19.43,19.44,203400.0,13.3032,13.3168,13.2283,13.2351,203400.0
2012-06-12 12:00:00,19.45,19.5,19.43,19.43,121000.0,13.2419,13.276,13.2283,13.2283,121000.0
2012-06-12 12:30:00,19.43,19.44,19.35,19.37,127200.0,13.2283,13.2351,13.1739,13.1875,127200.0
2012-06-12 13:00:00,19.38,19.46,19.37,19.37,209400.0,13.1943,13.2488,13.1875,13.1875,209400.0
2012-06-12 13:30:00,19.38,19.44,19.32,19.34,409600.0,13.1943,13.2351,13.1534,13.1671,409600.0
2012-06-12 14:00:00,19.34,19.42,19.34,19.38,205100.0,13.1671,13.2215,13.1671,13.1943,205100.0
2012-06-12 14:30:00,19.39,19.43,19.33,19.34,247300.0,13.2011,13.2283,13.1602,13.1671,247300.0
2012-06-12 15:00:00,19.33,19.37,19.3,19.37,281200.0,13.1602,13.1875,13.1398,13.1875,281200.0
2012-06-12 15:30:00,19.37,19.46,19.35,19.44,593000.0,13.1875,13.2488,13.1739,13.2351,593000.0
2012-06-13 09:30:00,19.38,19.41,19.27,19.41,198400.0,13.1943,13.2147,13.1194,13.2147,198400.0
2012-06-13 10:00:00,19.4,19.53,19.4,19.51,232200.0,13.2079,13.2964,13.2079,13.2828,232200.0
2012-06-13 10:30:00,19.51,19.62,19.51,19.52,220100.0,13.2828,13.3577,13.2828,13.2896,220100.0
2012-06-13 11:00:00,19.53,19.54,19.44,19.44,186600.0,13.2964,13.3032,13.2351,13.2351,186600.0
2012-06-13 11:30:00,19.44,19.45,19.37,19.4,211000.0,13.2351,13.2419,13.1875,13.2079,211000.0
2012-06-13 12:00:00,19.4,19.43,19.37,19.4,204000.0,13.2079,13.2283,13.1875,13.2079,204000.0
2012-06-13 12:30:00,19.4,19.5,19.4,19.43,242000.0,13.2079,13.276,13.2079,13.2283,242000.0
2012-06-13 13:00:00,19.43,19.44,19.35,19.39,237500.0,13.2283,13.2351,13.1739,13.2011,237500.0
2012-06-13 13:30:00,19.39,19.43,19.34,19.35,235500.0,13.2011,13.2283,13.1671,13.1739,235500.0
2012-06-13 14:00:00,19.34,19.4,19.34,19.36,297200.0,13.1671,13.2079,13.1671,13.1807,297200.0
2012-06-13 14:30:00,19.37,19.37,19.27,19.29,227900.0,13.1875,13.1875,13.1194,13.133,227900.0
2012-06-13 15:00:00,19.28,19.31,19.09,19.1,629100.0,13.1262,13.1466,12.9969,13.0037,629100.0
2012-06-13 15:30:00,19.1,19.18,19.09,19.16,603700.0,13.0037,13.0581,12.9969,13.0445,603700.0
2012-06-14 09:30:00,19.25,19.35,19.12,19.34,145400.0,13.1058,13.1739,13.0173,13.1671,145400.0
2012-06-14 10:00:00,19.34,19.39,19.3,19.32,127600.0,13.1671,13.2011,13.1398,13.1534,127600.0
2012-06-14 10:30:00,19.33,19.37,19.26,19.33,320900.0,13.1602,13.1875,13.1126,13.1602,320900.0
2012-06-14 11:00:00,19.33,19.35,19.28,19.32,141900.0,13.1602,13.1739,13.1262,13.1534,141900.0
2012-06-14 11:30:00,19.33,19.35,19.29,19.3,59800.0,13.1602,13.1739,13.133,13.1398,59800.0
2012-06-14 12:00:00,19.31,19.32,19.25,19.25,90300.0,13.1466,13.1534,13.1058,13.1058,90300.0
2012-06-14 12:30:00,19.26,19.26,19.21,19.21,96100.0,13.1126,13.1126,13.0785,13.0785,96100.0
2012-06-14 13:00:00,19.21,19.23,19.18,19.21,157200.0,13.0785,13.0922,13.0581,13.0785,157200.0
2012-06-14 13:30:00,19.2,19.24,19.18,19.21,201200.0,13.0717,13.099,13.0581,13.0785,201200.0
2012-06-14 14:00:00,19.21,19.25,19.17,19.19,180900.0,13.0785,13.1058,13.0513,13.0649,180900.0
2012-06-14 14:30:00,19.18,19.19,19.13,19.14,147600.0,13.0581,13.0649,13.0241,13.0309,147600.0
2012-06-14 15:00:00,19.14,19.28,19.1,19.15,567000.0,13.0309,13.1262,13.0037,13.0377,567000.0
2012-06-14 15:30:00,19.14,19.23,19.08,19.09,1283100.0,13.0309,13.0922,12.99,12.9969,1283100.0
2012-06-15 09:30:00,19.23,19.39,19.15,19.38,569100.0,13.0922,13.2011,13.0377,13.1943,569100.0
2012-06-15 10:00:00,19.37,19.4,19.25,19.26,120100.0,13.1875,13.2079,13.1058,13.1126,120100.0
2012-06-15 10:30:00,19.26,19.31,19.18,19.27,176000.0,13.1126,13.1466,13.0581,13.1194,176000.0
2012-06-15 11:00:00,19.27,19.36,19.27,19.32,90800.0,13.1194,13.1807,13.1194,13.1534,90800.0
2012-06-15 11:30:00,19.33,19.36,19.26,19.28,88400.0,13.1602,13.1807,13.1126,13.1262,88400.0
2012-06-15 12:00:00,19.28,19.32,19.25,19.28,71400.0,13.1262,13.1534,13.1058,13.1262,71400.0
2012-06-15 12:30:00,19.28,19.32,19.26,19.32,72100.0,13.1262,13.1534,13.1126,13.1534,72100.0
2012-06-15 13:00:00,19.32,19.39,19.31,19.34,72100.0,13.1534,13.2011,13.1466,13.1671,72100.0
2012-06-15 13:30:00,19.35,19.4,19.34,19.39,101100.0,13.1739,13.2079,13.1671,13.2011,101100.0
2012-06-15 14:00:00,19.39,19.4,19.34,19.39,94700.0,13.2011,13.2079,13.1671,13.2011,94700.0
2012-06-15 14:30:00,19.39,19.44,19.34,19.37,186300.0,13.2011,13.2351,13.1671,13.1875,186300.0
2012-06-15 15:00:00,19.37,19.4,19.34,19.38,148600.0,13.1875,13.2079,13.1671,13.1943,148600.0
2012-06-15 15:30:00,19.38,19.51,19.36,19.51,910400.0,13.1943,13.2828,13.1807,13.2828,910400.0
2012-06-18 09:30:00,19.36,19.41,19.3,19.34,130800.0,13.1807,13.2147,13.1398,13.1671,130800.0
2012-06-18 10:00:00,19.33,19.41,19.32,19.39,139500.0,13.1602,13.2147,13.1534,13.2011,139500.0
2012-06-18 10:30:00,19.38,19.43,19.33,19.39,142800.0,13.1943,13.2283,13.1602,13.2011,142800.0
2012-06-18 11:00:00,19.38,19.4,19.31,19.36,144600.0,13.1943,13.2079,13.1466,13.1807,144600.0
2012-06-18 11:30:00,19.36,19.42,19.32,19.42,210500.0,13.1807,13.2215,13.1534,13.2215,210500.0
2012-06-18 12:00:00,19.42,19.42,19.3,19.3,371200.0,13.2215,13.2215,13.1398,13.1398,371200.0
2012-06-18 12:30:00,19.31,19.32,19.23,19.23,132500.0,13.1466,13.1534,13.0922,13.0922,132500.0
2012-06-18 13:00:00,19.23,19.34,19.22,19.32,222000.0,13.0922,13.1671,13.0854,13.1534,222000.0
2012-06-18 13:30:00,19.32,19.37,19.31,19.33,227000.0,13.1534,13.1875,13.1466,13.1602,227000.0
2012-06-18 14:00:00,19.33,19.35,19.3,19.33,117200.0,13.1602,13.1739,13.1398,13.1602,117200.0
2012-06-18 14:30:00,19.33,19.35,19.28,19.28,148900.0,13.1602,13.1739,13.1262,13.1262,148900.0
2012-06-18 15:00:00,19.29,19.32,19.25,19.26,316900.0,13.133,13.1534,13.1058,13.1126,316900.0
2012-06-18 15:30:00,19.26,19.29,19.24,19.28,549000.0,13.1126,13.133,13.099,13.1262,549000.0
2012-06-19 09:30:00,19.32,19.47,19.32,19.41,137100.0,13.1534,13.2556,13.1534,13.2147,137100.0
2012-06-19 10:00:00,19.41,19.5,19.4,19.48,143200.0,13.2147,13.276,13.2079,13.2624,143200.0
2012-06-19 10:30:00,19.48,19.5,19.42,19.46,138200.0,13.2624,13.276,13.2215,13.2488,138200.0
2012-06-19 11:00:00,19.45,19.48,19.4,19.42,157700.0,13.2419,13.2624,13.2079,13.2215,157700.0
2012-06-19 11:30:00,19.42,19.44,19.39,19.42,222000.0,13.2215,13.2351,13.2011,13.2215,222000.0
2012-06-19 12:00:00,19.42,19.45,19.4,19.41,144500.0,13.2215,13.2419,13.2079,13.2147,144500.0
2012-06-19 12:30:00,19.4,19.41,19.35,19.37,161300.0,13.2079,13.2147,13.1739,13.1875,161300.0
2012-06-19 13:00:00,19.37,19.39,19.34,19.39,188100.0,13.1875,13.2011,13.1671,13.2011,188100.0
2012-06-19 13:30:00,19.39,19.41,19.35,19.35,188800.0,13.2011,13.2147,13.1739,13.1739,188800.0
2012-06-19 14:00:00,19.36,19.37,19.35,19.35,130300.0,13.1807,13.1875,13.1739,13.1739,130300.0
2012-06-19 14:30:00,19.36,19.39,19.31,19.39,259800.0,13.1807,13.2011,13.1466,13.2011,259800.0
2012-06-19 15:00:00,19.39,19.43,19.36,19.42,290100.0,13.2011,13.2283,13.1807,13.2215,290100.0
2012-06-19 15:30:00,19.43,19.45,19.38,19.4,536600.0,13.2283,13.2419,13.1943,13.2079,536600.0
2012-06-20 09:30:00,19.44,19.64,19.39,19.6,248200.0,13.2351,13.3713,13.2011,13.3441,248200.0
2012-06-20 10:00:00,19.6,19.77,19.57,19.72,256400.0,13.3441,13.4598,13.3236,13.4258,256400.0
2012-06-20 10:30:00,19.71,19.74,19.69,19.71,165400.0,13.419,13.4394,13.4053,13.419,165400.0
2012-06-20 11:00:00,19.71,19.86,19.71,19.85,224100.0,13.419,13.5211,13.419,13.5143,224100.0
2012-06-20 11:30:00,19.85,19.87,19.74,19.74,91300.0,13.5143,13.5279,13.4394,13.4394,91300.0
2012-06-20 12:00:00,19.75,19.77,19.69,19.77,129300.0,13.4462,13.4598,13.4053,13.4598,129300.0
2012-06-20 12:30:00,19.76,19.94,19.62,19.92,464800.0,13.453,13.5755,13.3577,13.5619,464800.0
2012-06-20 13:00:00,19.93,20.04,19.9,20.04,467900.0,13.5687,13.6436,13.5483,13.6436,467900.0
2012-06-20 13:30:00,20.04,20.08,19.91,19.96,186900.0,13.6436,13.6709,13.5551,13.5892,186900.0
2012-06-20 14:00:00,19.96,20.03,19.9,19.94,282300.0,13.5892,13.6368,13.5483,13.5755,282300.0
2012-06-20 14:30:00,19.94,19.98,19.85,19.9,346200.0,13.5755,13.6028,13.5143,13.5483,346200.0
2012-06-20 15:00:00,19.9,19.9,19.69,19.76,322700.0,13.5483,13.5483,13.4053,13.453,322700.0
2012-06-20 15:30:00,19.77,19.82,19.72,19.81,815900.0,13.4598,13.4938,13.4258,13.487,815900.0
2012-06-21 09:30:00,19.81,19.94,19.7,19.73,131700.0,13.487,13.5755,13.4122,13.4326,131700.0
2012-06-21 10:00:00,19.72,19.72,19.49,19.53,208900.0,13.4258,13.4258,13.2692,13.2964,208900.0
2012-06-21 10:30:00,19.52,19.6,19.51,19.58,106700.0,13.2896,13.3441,13.2828,13.3305,106700.0
2012-06-21 11:00:00,19.58,19.59,19.45,19.5,178900.0,13.3305,13.3373,13.2419,13.276,178900.0
2012-06-21 11:30:00,19.5,19.5,19.42,19.45,113600.0,13.276,13.276,13.2215,13.2419,113600.0
2012-06-21 12:00:00,19.45,19.47,19.32,19.33,140100.0,13.2419,13.2556,13.1534,13.1602,140100.0
2012-06-21 12:30:00,19.33,19.38,19.32,19.38,106000.0,13.1602,13.1943,13.1534,13.1943,106000.0
2012-06-21 13:00:00,19.37,19.4,19.32,19.32,127800.0,13.1875,13.2079,13.1534,13.1534,127800.0
2012-06-21 13:30:00,19.32,19.35,19.27,19.28,107300.0,13.1534,13.1739,13.1194,13.1262,107300.0
2012-06-21 14:00:00,19.27,19.29,19.19,19.22,102500.0,13.1194,13.133,13.0649,13.0854,102500.0
2012-06-21 14:30:00,19.21,19.26,19.18,19.23,123500.0,13.0785,13.1126,13.0581,13.0922,123500.0
2012-06-21 15:00:00,19.23,19.26,19.15,19.22,233100.0,13.0922,13.1126,13.0377,13.0854,233100.0
2012-06-21 15:30:00,19.22,19.26,19.15,19.17,732000.0,13.0854,13.1126,13.0377,13.0513,732000.0
2012-06-22 09:30:00,19.29,19.32,19.18,19.2,109200.0,13.133,13.1534,13.0581,13.0717,109200.0
2012-06-22 10:00:00,19.21,19.27,19.19,19.24,150000.0,13.0785,13.1194,13.0649,13.099,150000.0
2012-06-22 10:30:00,19.23,19.3,19.21,19.3,131500.0,13.0922,13.1398,13.0785,13.1398,131500.0
2012-06-22 11:00:00,19.29,19.33,19.28,19.3,189400.0,13.133,13.1602,13.1262,13.1398,189400.0
2012-06-22 11:30:00,19.29,19.36,19.29,19.32,110600.0,13.133,13.1807,13.133,13.1534,110600.0
2012-06-22 12:00:00,19.33,19.33,19.25,19.29,80100.0,13.1602,13.1602,13.1058,13.133,80100.0
2012-06-22 12:30:00,19.28,19.29,19.23,19.23,50400.0,13.1262,13.133,13.0922,13.0922,50400.0
2012-06-22 13:00:00,19.23,19.26,19.19,19.23,193300.0,13.0922,13.1126,13.0649,13.0922,193300.0
2012-06-22 13:30:00,19.22,19.28,19.2,19.27,71600.0,13.0854,13.1262,13.0717,13.1194,71600.0
2012-06-22 14:00:00,19.26,19.34,19.26,19.32,145300.0,13.1126,13.1671,13.1126,13.1534,145300.0
2012-06-22 14:30:00,19.32,19.4,19.31,19.37,112900.0,13.1534,13.2079,13.1466,13.1875,112900.0
2012-06-22 15:00:00,19.37,19.38,19.29,19.3,79900.0,13.1875,13.1943,13.133,13.1398,79900.0
2012-06-22 15:30:00,19.3,19.36,19.26,19.27,582400.0,13.1398,13.1807,13.1126,13.1194,582400.0
2012-06-25 09:30:00,18.99,18.99,18.75,18.76,125100.0,12.9288,12.9288,12.7654,12.7722,125100.0
2012-06-25 10:00:00,18.76,18.83,18.66,18.69,231700.0,12.7722,12.8198,12.7041,12.7245,231700.0
2012-06-25 10:30:00,18.68,18.74,18.65,18.68,233200.0,12.7177,12.7586,12.6973,12.7177,233200.0
2012-06-25 11:00:00,18.67,18.68,18.61,18.63,170200.0,12.7109,12.7177,12.6701,12.6837,170200.0
2012-06-25 11:30:00,18.63,18.63,18.5,18.51,183200.0,12.6837,12.6837,12.5952,12.602,183200.0
2012-06-25 12:00:00,18.5,18.54,18.45,18.45,222200.0,12.5952,12.6224,12.5611,12.5611,222200.0
2012-06-25 12:30:00,18.45,18.45,18.39,18.39,129300.0,12.5611,12.5611,12.5203,12.5203,129300.0
2012-06-25 13:00:00,18.39,18.4,18.37,18.39,123800.0,12.5203,12.5271,12.5067,12.5203,123800.0
2012-06-25 13:30:00,18.38,18.5,18.38,18.49,232500.0,12.5135,12.5952,12.5135,12.5884,232500.0
2012-06-25 14:00:00,18.49,18.54,18.48,18.52,249300.0,12.5884,12.6224,12.5816,12.6088,249300.0
2012-06-25 14:30:00,18.52,18.52,18.51,18.52,147100.0,12.6088,12.6088,12.602,12.6088,147100.0
2012-06-25 15:00:00,18.52,18.6,18.51,18.57,382300.0,12.6088,12.6632,12.602,12.6428,382300.0
2012-06-25 15:30:00,18.57,18.58,18.5,18.54,932600.0,12.6428,12.6496,12.5952,12.6224,932600.0
2012-06-26 09:30:00,18.53,18.69,18.46,18.57,119700.0,12.6156,12.7245,12.5679,12.6428,119700.0
2012-06-26 10:00:00,18.57,18.65,18.54,18.57,145700.0,12.6428,12.6973,12.6224,12.6428,145700.0
2012-06-26 10:30:00,18.57,18.64,18.53,18.63,172700.0,12.6428,12.6905,12.6156,12.6837,172700.0
2012-06-26 11:00:00,18.63,18.68,18.59,18.64,587300.0,12.6837,12.7177,12.6564,12.6905,587300.0
2012-06-26 11:30:00,18.65,18.73,18.61,18.71,229300.0,12.6973,12.7518,12.6701,12.7381,229300.0
2012-06-26 12:00:00,18.71,18.79,18.68,18.78,165900.0,12.7381,12.7926,12.7177,12.7858,165900.0
2012-06-26 12:30:00,18.78,18.82,18.76,18.79,150400.0,12.7858,12.813,12.7722,12.7926,150400.0
2012-06-26 13:00:00,18.79,18.8,18.73,18.75,149300.0,12.7926,12.7994,12.7518,12.7654,149300.0
2012-06-26 13:30:00,18.75,18.77,18.71,18.76,221300.0,12.7654,12.779,12.7381,12.7722,221300.0
2012-06-26 14:00:00,18.77,18.85,18.76,18.81,209200.0,12.779,12.8335,12.7722,12.8062,209200.0
2012-06-26 14:30:00,18.81,18.83,18.75,18.77,211300.0,12.8062,12.8198,12.7654,12.779,211300.0
2012-06-26 15:00:00,18.77,18.86,18.75,18.83,341300.0,12.779,12.8403,12.7654,12.8198,341300.0
2012-06-26 15:30:00,18.84,18.85,18.74,18.75,602900.0,12.8266,12.8335,12.7586,12.7654,602900.0
2012-06-27 09:30:00,18.77,18.88,18.64,18.76,131100.0,12.779,12.8539,12.6905,12.7722,131100.0
2012-06-27 10:00:00,18.75,18.83,18.69,18.82,225000.0,12.7654,12.8198,12.7245,12.813,225000.0
2012-06-27 10:30:00,18.82,18.86,18.78,18.84,146100.0,12.813,12.8403,12.7858,12.8266,146100.0
2012-06-27 11:00:00,18.84,18.85,18.78,18.79,133400.0,12.8266,12.8335,12.7858,12.7926,133400.0
2012-06-27 11:30:00,18.8,18.91,18.8,18.86,118000.0,12.7994,12.8743,12.7994,12.8403,118000.0
2012-06-27 12:00:00,18.86,18.96,18.86,18.93,82700.0,12.8403,12.9083,12.8403,12.8879,82700.0
2012-06-27 12:30:00,18.93,18.94,18.9,18.92,78700.0,12.8879,12.8947,12.8675,12.8811,78700.0
2012-06-27 13:00:00,18.92,18.92,18.84,18.85,86200.0,12.8811,12.8811,12.8266,12.8335,86200.0
2012-06-27 13:30:00,18.84,18.85,18.8,18.85,159900.0,12.8266,12.8335,12.7994,12.8335,159900.0
2012-06-27 14:00:00,18.86,18.87,18.81,18.81,175000.0,12.8403,12.8471,12.8062,12.8062,175000.0
2012-06-27 14:30:00,18.81,18.84,18.79,18.8,185900.0,12.8062,12.8266,12.7926,12.7994,185900.0
2012-06-27 15:00:00,18.81,18.85,18.78,18.85,189900.0,12.8062,12.8335,12.7858,12.8335,189900.0
2012-06-27 15:30:00,18.85,18.88,18.78,18.82,413200.0,12.8335,12.8539,12.7858,12.813,413200.0
2012-06-28 09:30:00,18.64,18.7,18.58,18.64,149900.0,12.6905,12.7313,12.6496,12.6905,149900.0
2012-06-28 10:00:00,18.64,18.7,18.58,18.62,194800.0,12.6905,12.7313,12.6496,12.6769,194800.0
2012-06-28 10:30:00,18.61,18.62,18.5,18.55,321400.0,12.6701,12.6769,12.5952,12.6292,321400.0
2012-06-28 11:00:00,18.54,18.66,18.47,18.66,200200.0,12.6224,12.7041,12.5747,12.7041,200200.0
2012-06-28 11:30:00,18.66,18.72,18.65,18.69,160000.0,12.7041,12.7449,12.6973,12.7245,160000.0
2012-06-28 12:00:00,18.7,18.71,18.62,18.63,127600.0,12.7313,12.7381,12.6769,12.6837,127600.0
2012-06-28 12:30:00,18.63,18.67,18.62,18.64,81700.0,12.6837,12.7109,12.6769,12.6905,81700.0
2012-06-28 13:00:00,18.64,18.73,18.61,18.71,254900.0,12.6905,12.7518,12.6701,12.7381,254900.0
2012-06-28 13:30:00,18.71,18.75,18.66,18.73,210600.0,12.7381,12.7654,12.7041,12.7518,210600.0
2012-06-28 14:00:00,18.73,18.73,18.64,18.64,95600.0,12.7518,12.7518,12.6905,12.6905,95600.0
2012-06-28 14:30:00,18.64,18.65,18.6,18.61,150600.0,12.6905,12.6973,12.6632,12.6701,150600.0
2012-06-28 15:00:00,18.61,18.74,18.6,18.74,290600.0,12.6701,12.7586,12.6632,12.7586,290600.0
2012-06-28 15:30:00,18.73,18.92,18.73,18.9,772500.0,12.7518,12.8811,12.7518,12.8675,772500.0
2012-06-29 09:30:00,19.36,19.36,19.13,19.14,188800.0,13.1807,13.1807,13.0241,13.0309,188800.0
2012-06-29 10:00:00,19.14,19.23,19.13,19.19,241000.0,13.0309,13.0922,13.0241,13.0649,241000.0
2012-06-29 10:30:00,19.19,19.25,19.16,19.17,156400.0,13.0649,13.1058,13.0445,13.0513,156400.0
2012-06-29 11:00:00,19.17,19.21,19.16,19.18,182300.0,13.0513,13.0785,13.0445,13.0581,182300.0
2012-06-29 11:30:00,19.17,19.19,19.14,19.15,158100.0,13.0513,13.0649,13.0309,13.0377,158100.0
2012-06-29 12:00:00,19.15,19.16,19.1,19.12,105500.0,13.0377,13.0445,13.0037,13.0173,105500.0
2012-06-29 12:30:00,19.11,19.14,19.06,19.14,160300.0,13.0105,13.0309,12.9764,13.0309,160300.0
2012-06-29 13:00:00,19.14,19.18,19.12,19.13,167800.0,13.0309,13.0581,13.0173,13.0241,167800.0
2012-06-29 13:30:00,19.13,19.16,19.11,19.13,205300.0,13.0241,13.0445,13.0105,13.0241,205300.0
2012-06-29 14:00:00,19.12,19.15,19.08,19.14,151100.0,13.0173,13.0377,12.99,13.0309,151100.0
2012-06-29 14:30:00,19.14,19.14,19.08,19.13,405000.0,13.0309,13.0309,12.99,13.0241,405000.0
2012-06-29 15:00:00,19.13,19.13,19.06,19.07,147500.0,13.0241,13.0241,12.9764,12.9832,147500.0
2012-06-29 15:30:00,19.07,19.17,19.03,19.14,997500.0,12.9832,13.0513,12.956,13.0309,997500.0
2012-07-02 09:30:00,19.24,19.36,19.12,19.29,206900.0,13.099,13.1807,13.0173,13.133,206900.0
2012-07-02 10:00:00,19.28,19.3,19.16,19.17,211800.0,13.1262,13.1398,13.0445,13.0513,211800.0
2012-07-02 10:30:00,19.17,19.19,19.07,19.07,166400.0,13.0513,13.0649,12.9832,12.9832,166400.0
2012-07-02 11:00:00,19.07,19.14,19.05,19.11,270400.0,12.9832,13.0309,12.9696,13.0105,270400.0
2012-07-02 11:30:00,19.11,19.22,19.11,19.18,168600.0,13.0105,13.0854,13.0105,13.0581,168600.0
2012-07-02 12:00:00,19.18,19.23,19.17,19.23,167100.0,13.0581,13.0922,13.0513,13.0922,167100.0
2012-07-02 12:30:00,19.22,19.32,19.22,19.29,138700.0,13.0854,13.1534,13.0854,13.133,138700.0
2012-07-02 13:00:00,19.28,19.32,19.26,19.3,121700.0,13.1262,13.1534,13.1126,13.1398,121700.0
2012-07-02 13:30:00,19.31,19.32,19.25,19.26,159500.0,13.1466,13.1534,13.1058,13.1126,159500.0
2012-07-02 14:00:00,19.26,19.34,19.25,19.28,221200.0,13.1126,13.1671,13.1058,13.1262,221200.0
2012-07-02 14:30:00,19.29,19.34,19.28,19.31,139900.0,13.133,13.1671,13.1262,13.1466,139900.0
2012-07-02 15:00:00,19.31,19.35,19.28,19.32,297000.0,13.1466,13.1739,13.1262,13.1534,297000.0
2012-07-02 15:30:00,19.33,19.39,19.3,19.37,499900.0,13.1602,13.2011,13.1398,13.1875,499900.0
2012-07-03 09:30:00,19.31,19.49,19.29,19.47,148100.0,13.1466,13.2692,13.133,13.2556,148100.0
2012-07-03 10:00:00,19.47,19.54,19.47,19.51,205000.0,13.2556,13.3032,13.2556,13.2828,205000.0
2012-07-03 10:30:00,19.52,19.52,19.49,19.5,148500.0,13.2896,13.2896,13.2692,13.276,148500.0
2012-07-03 11:00:00,19.5,19.53,19.49,19.52,262000.0,13.276,13.2964,13.2692,13.2896,262000.0
2012-07-03 11:30:00,19.53,19.61,19.52,19.61,185500.0,13.2964,13.3509,13.2896,13.3509,185500.0
2012-07-03 12:00:00,19.61,19.61,19.54,19.56,181300.0,13.3509,13.3509,13.3032,13.3168,181300.0
2012-07-03 12:30:00,19.55,19.57,19.5,19.57,362100.0,13.31,13.3236,13.276,13.3236,362100.0
2012-07-05 09:30:00,19.57,19.64,19.41,19.5,327000.0,13.3236,13.3713,13.2147,13.276,327000.0
2012-07-05 10:00:00,19.5,19.52,19.42,19.46,304500.0,13.276,13.2896,13.2215,13.2488,304500.0
2012-07-05 10:30:00,19.46,19.54,19.46,19.52,146900.0,13.2488,13.3032,13.2488,13.2896,146900.0
2012-07-05 11:00:00,19.52,19.55,19.44,19.47,270200.0,13.2896,13.31,13.2351,13.2556,270200.0
2012-07-05 11:30:00,19.47,19.47,19.34,19.35,286300.0,13.2556,13.2556,13.1671,13.1739,286300.0
2012-07-05 12:00:00,19.35,19.45,19.34,19.41,105400.0,13.1739,13.2419,13.1671,13.2147,105400.0
2012-07-05 12:30:00,19.41,19.48,19.38,19.48,70900.0,13.2147,13.2624,13.1943,13.2624,70900.0
2012-07-05 13:00:00,19.47,19.55,19.47,19.54,82100.0,13.2556,13.31,13.2556,13.3032,82100.0
2012-07-05 13:30:00,19.55,19.59,19.51,19.55,78200.0,13.31,13.3373,13.2828,13.31,78200.0
2012-07-05 14:00:00,19.55,19.55,19.5,19.51,34200.0,13.31,13.31,13.276,13.2828,34200.0
2012-07-05 14:30:00,19.51,19.52,19.48,19.5,97300.0,13.2828,13.2896,13.2624,13.276,97300.0
2012-07-05 15:00:00,19.49,19.52,19.46,19.48,166400.0,13.2692,13.2896,13.2488,13.2624,166400.0
2012-07-05 15:30:00,19.48,19.48,19.4,19.42,402100.0,13.2624,13.2624,13.2079,13.2215,402100.0
2012-07-06 09:30:00,19.15,19.21,19.09,19.16,110800.0,13.0377,13.0785,12.9969,13.0445,110800.0
2012-07-06 10:00:00,19.16,19.2,19.06,19.18,131900.0,13.0445,13.0717,12.9764,13.0581,131900.0
2012-07-06 10:30:00,19.18,19.23,19.16,19.16,126300.0,13.0581,13.0922,13.0445,13.0445,126300.0
2012-07-06 11:00:00,19.17,19.21,19.1,19.11,97600.0,13.0513,13.0785,13.0037,13.0105,97600.0
2012-07-06 11:30:00,19.11,19.12,19.08,19.1,86300.0,13.0105,13.0173,12.99,13.0037,86300.0
2012-07-06 12:00:00,19.09,19.15,19.09,19.14,91500.0,12.9969,13.0377,12.9969,13.0309,91500.0
2012-07-06 12:30:00,19.14,19.19,19.13,19.17,63900.0,13.0309,13.0649,13.0241,13.0513,63900.0
2012-07-06 13:00:00,19.17,19.2,19.15,19.16,81700.0,13.0513,13.0717,13.0377,13.0445,81700.0
2012-07-06 13:30:00,19.16,19.16,19.09,19.11,72300.0,13.0445,13.0445,12.9969,13.0105,72300.0
2012-07-06 14:00:00,19.11,19.14,19.11,19.14,89900.0,13.0105,13.0309,13.0105,13.0309,89900.0
2012-07-06 14:30:00,19.14,19.19,19.13,19.19,161100.0,13.0309,13.0649,13.0241,13.0649,161100.0
2012-07-06 15:00:00,19.19,19.25,19.16,19.25,145300.0,13.0649,13.1058,13.0445,13.1058,145300.0
2012-07-06 15:30:00,19.25,19.29,19.2,19.2,476100.0,13.1058,13.133,13.0717,13.0717,476100.0
2012-07-09 09:30:00,19.13,19.19,19.06,19.06,47900.0,13.0241,13.0649,12.9764,12.9764,47900.0
2012-07-09 10:00:00,19.06,19.1,19.03,19.07,55900.0,12.9764,13.0037,12.956,12.9832,55900.0
2012-07-09 10:30:00,19.06,19.14,19.02,19.09,104400.0,12.9764,13.0309,12.9492,12.9969,104400.0
2012-07-09 11:00:00,19.09,19.12,19.06,19.12,102200.0,12.9969,13.0173,12.9764,13.0173,102200.0
2012-07-09 11:30:00,19.12,19.12,19.0,19.0,113100.0,13.0173,13.0173,12.9356,12.9356,113100.0
2012-07-09 12:00:00,19.0,19.05,18.98,19.01,127400.0,12.9356,12.9696,12.922,12.9424,127400.0
2012-07-09 12:30:00,19.02,19.03,18.98,18.99,110700.0,12.9492,12.956,12.922,12.9288,110700.0
2012-07-09 13:00:00,18.99,19.03,18.97,19.02,51300.0,12.9288,12.956,12.9152,12.9492,51300.0
2012-07-09 13:30:00,19.02,19.05,19.02,19.03,48600.0,12.9492,12.9696,12.9492,12.956,48600.0
2012-07-09 14:00:00,19.02,19.06,19.0,19.0,64900.0,12.9492,12.9764,12.9356,12.9356,64900.0
2012-07-09 14:30:00,19.0,19.02,18.96,18.99,56800.0,12.9356,12.9492,12.9083,12.9288,56800.0
2012-07-09 15:00:00,18.99,19.04,18.98,19.01,212000.0,12.9288,12.9628,12.922,12.9424,212000.0
2012-07-09 15:30:00,19.01,19.09,19.0,19.08,372700.0,12.9424,12.9969,12.9356,12.99,372700.0
2012-07-10 09:30:00,19.21,19.25,19.12,19.17,58400.0,13.0785,13.1058,13.0173,13.0513,58400.0
2012-07-10 10:00:00,19.16,19.2,19.08,19.13,191600.0,13.0445,13.0717,12.99,13.0241,191600.0
2012-07-10 10:30:00,19.13,19.15,19.01,19.03,153900.0,13.0241,13.0377,12.9424,12.956,153900.0
2012-07-10 11:00:00,19.02,19.07,18.99,19.03,180800.0,12.9492,12.9832,12.9288,12.956,180800.0
2012-07-10 11:30:00,19.02,19.1,19.01,19.07,95200.0,12.9492,13.0037,12.9424,12.9832,95200.0
2012-07-10 12:00:00,19.07,19.09,19.06,19.08,94600.0,12.9832,12.9969,12.9764,12.99,94600.0
2012-07-10 12:30:00,19.07,19.14,19.07,19.07,125100.0,12.9832,13.0309,12.9832,12.9832,125100.0
2012-07-10 13:00:00,19.08,19.1,19.02,19.04,126800.0,12.99,13.0037,12.9492,12.9628,126800.0
2012-07-10 13:30:00,19.04,19.04,18.95,18.98,154200.0,12.9628,12.9628,12.9015,12.922,154200.0
2012-07-10 14:00:00,18.97,19.0,18.91,18.93,83400.0,12.9152,12.9356,12.8743,12.8879,83400.0
2012-07-10 14:30:00,18.92,18.95,18.89,18.92,133600.0,12.8811,12.9015,12.8607,12.8811,133600.0
2012-07-10 15:00:00,18.91,18.96,18.88,18.88,211600.0,12.8743,12.9083,12.8539,12.8539,211600.0
2012-07-10 15:30:00,18.89,18.97,18.86,18.94,337600.0,12.8607,12.9152,12.8403,12.8947,337600.0
2012-07-11 09:30:00,18.93,19.0,18.88,19.0,117600.0,12.8879,12.9356,12.8539,12.9356,117600.0
2012-07-11 10:00:00,19.0,19.06,18.98,19.03,211800.0,12.9356,12.9764,12.922,12.956,211800.0
2012-07-11 10:30:00,19.04,19.05,18.94,19.0,148600.0,12.9628,12.9696,12.8947,12.9356,148600.0
2012-07-11 11:00:00,19.0,19.11,19.0,19.11,204200.0,12.9356,13.0105,12.9356,13.0105,204200.0
2012-07-11 11:30:00,19.1,19.11,19.07,19.11,127300.0,13.0037,13.0105,12.9832,13.0105,127300.0
2012-07-11 12:00:00,19.11,19.18,19.11,19.11,233500.0,13.0105,13.0581,13.0105,13.0105,233500.0
2012-07-11 12:30:00,19.12,19.19,19.11,19.18,98000.0,13.0173,13.0649,13.0105,13.0581,98000.0
2012-07-11 13:00:00,19.17,19.17,19.1,19.14,79000.0,13.0513,13.0513,13.0037,13.0309,79000.0
2012-07-11 13:30:00,19.14,19.24,19.13,19.23,98900.0,13.0309,13.099,13.0241,13.0922,98900.0
2012-07-11 14:00:00,19.23,19.26,19.05,19.09,239600.0,13.0922,13.1126,12.9696,12.9969,239600.0
2012-07-11 14:30:00,19.08,19.09,19.02,19.03,214700.0,12.99,12.9969,12.9492,12.956,214700.0
2012-07-11 15:00:00,19.04,19.13,19.04,19.09,287900.0,12.9628,13.0241,12.9628,12.9969,287900.0
2012-07-11 15:30:00,19.09,19.21,19.05,19.16,567000.0,12.9969,13.0785,12.9696,13.0445,567000.0
2012-07-12 09:30:00,18.97,19.05,18.82,18.88,92400.0,12.9152,12.9696,12.813,12.8539,92400.0
2012-07-12 10:00:00,18.87,18.95,18.82,18.86,158200.0,12.8471,12.9015,12.813,12.8403,158200.0
2012-07-12 10:30:00,18.85,18.88,18.77,18.82,88300.0,12.8335,12.8539,12.779,12.813,88300.0
2012-07-12 11:00:00,18.82,18.87,18.81,18.85,231700.0,12.813,12.8471,12.8062,12.8335,231700.0
2012-07-12 11:30:00,18.85,18.9,18.8,18.89,109900.0,12.8335,12.8675,12.7994,12.8607,109900.0
2012-07-12 12:00:00,18.89,18.9,18.85,18.88,136400.0,12.8607,12.8675,12.8335,12.8539,136400.0
2012-07-12 12:30:00,18.89,18.9,18.85,18.89,90800.0,12.8607,12.8675,12.8335,12.8607,90800.0
2012-07-12 13:00:00,18.88,18.96,18.85,18.9,118200.0,12.8539,12.9083,12.8335,12.8675,118200.0
2012-07-12 13:30:00,18.89,18.96,18.88,18.9,86200.0,12.8607,12.9083,12.8539,12.8675,86200.0
2012-07-12 14:00:00,18.89,18.97,18.86,18.93,122600.0,12.8607,12.9152,12.8403,12.8879,122600.0
2012-07-12 14:30:00,18.94,18.97,18.93,18.96,150600.0,12.8947,12.9152,12.8879,12.9083,150600.0
2012-07-12 15:00:00,18.95,19.01,18.93,18.95,211400.0,12.9015,12.9424,12.8879,12.9015,211400.0
2012-07-12 15:30:00,18.95,19.0,18.9,18.92,425300.0,12.9015,12.9356,12.8675,12.8811,425300.0
2012-07-13 09:30:00,18.9,19.21,18.9,19.12,143300.0,12.8675,13.0785,12.8675,13.0173,143300.0
2012-07-13 10:00:00,19.12,19.26,19.09,19.18,191000.0,13.0173,13.1126,12.9969,13.0581,191000.0
2012-07-13 10:30:00,19.18,19.32,19.18,19.31,188400.0,13.0581,13.1534,13.0581,13.1466,188400.0
2012-07-13 11:00:00,19.3,19.31,19.23,19.27,123200.0,13.1398,13.1466,13.0922,13.1194,123200.0
2012-07-13 11:30:00,19.27,19.31,19.22,19.26,94400.0,13.1194,13.1466,13.0854,13.1126,94400.0
2012-07-13 12:00:00,19.25,19.3,19.25,19.26,89400.0,13.1058,13.1398,13.1058,13.1126,89400.0
2012-07-13 12:30:00,19.27,19.3,19.26,19.29,107500.0,13.1194,13.1398,13.1126,13.133,107500.0
2012-07-13 13:00:00,19.29,19.32,19.26,19.27,48900.0,13.133,13.1534,13.1126,13.1194,48900.0
2012-07-13 13:30:00,19.27,19.32,19.26,19.3,154500.0,13.1194,13.1534,13.1126,13.1398,154500.0
2012-07-13 14:00:00,19.3,19.32,19.27,19.32,102100.0,13.1398,13.1534,13.1194,13.1534,102100.0
2012-07-13 14:30:00,19.32,19.36,19.31,19.35,86500.0,13.1534,13.1807,13.1466,13.1739,86500.0
2012-07-13 15:00:00,19.36,19.43,19.35,19.38,170100.0,13.1807,13.2283,13.1739,13.1943,170100.0
2012-07-13 15:30:00,19.37,19.44,19.36,19.41,542800.0,13.1875,13.2351,13.1807,13.2147,542800.0
2012-07-16 09:30:00,19.3,19.37,19.12,19.17,118600.0,13.1398,13.1875,13.0173,13.0513,118600.0
2012-07-16 10:00:00,19.18,19.23,19.12,19.23,110000.0,13.0581,13.0922,13.0173,13.0922,110000.0
2012-07-16 10:30:00,19.23,19.32,19.22,19.28,96200.0,13.0922,13.1534,13.0854,13.1262,96200.0
2012-07-16 11:00:00,19.27,19.28,19.18,19.2,175000.0,13.1194,13.1262,13.0581,13.0717,175000.0
2012-07-16 11:30:00,19.19,19.2,19.12,19.14,91700.0,13.0649,13.0717,13.0173,13.0309,91700.0
2012-07-16 12:00:00,19.15,19.17,19.09,19.14,115900.0,13.0377,13.0513,12.9969,13.0309,115900.0
2012-07-16 12:30:00,19.14,19.17,19.1,19.16,116500.0,13.0309,13.0513,13.0037,13.0445,116500.0
2012-07-16 13:00:00,19.16,19.17,19.06,19.06,266000.0,13.0445,13.0513,12.9764,12.9764,266000.0
2012-07-16 13:30:00,19.07,19.12,19.06,19.09,143300.0,12.9832,13.0173,12.9764,12.9969,143300.0
2012-07-16 14:00:00,19.09,19.21,19.09,19.21,81100.0,12.9969,13.0785,12.9969,13.0785,81100.0
2012-07-16 14:30:00,19.21,19.22,19.15,19.15,160100.0,13.0785,13.0854,13.0377,13.0377,160100.0
2012-07-16 15:00:00,19.16,19.2,19.15,19.18,143300.0,13.0445,13.0717,13.0377,13.0581,143300.0
2012-07-16 15:30:00,19.18,19.19,19.11,19.16,322700.0,13.0581,13.0649,13.0105,13.0445,322700.0
2012-07-17 09:30:00,19.14,19.15,18.8,18.85,427000.0,13.0309,13.0377,12.7994,12.8335,427000.0
2012-07-17 10:00:00,18.85,18.87,18.73,18.75,326100.0,12.8335,12.8471,12.7518,12.7654,326100.0
2012-07-17 10:30:00,18.75,18.77,18.63,18.67,278500.0,12.7654,12.779,12.6837,12.7109,278500.0
2012-07-17 11:00:00,18.67,18.76,18.66,18.69,211800.0,12.7109,12.7722,12.7041,12.7245,211800.0
2012-07-17 11:30:00,18.69,18.84,18.67,18.82,141000.0,12.7245,12.8266,12.7109,12.813,141000.0
2012-07-17 12:00:00,18.84,18.86,18.8,18.85,140800.0,12.8266,12.8403,12.7994,12.8335,140800.0
2012-07-17 12:30:00,18.85,18.89,18.82,18.82,145400.0,12.8335,12.8607,12.813,12.813,145400.0
2012-07-17 13:00:00,18.81,18.85,18.76,18.81,166700.0,12.8062,12.8335,12.7722,12.8062,166700.0
2012-07-17 13:30:00,18.81,18.86,18.81,18.83,137000.0,12.8062,12.8403,12.8062,12.8198,137000.0
2012-07-17 14:00:00,18.83,18.83,18.77,18.79,167500.0,12.8198,12.8198,12.779,12.7926,167500.0
2012-07-17 14:30:00,18.79,18.87,18.79,18.86,193000.0,12.7926,12.8471,12.7926,12.8403,193000.0
2012-07-17 15:00:00,18.85,18.96,18.85,18.93,358600.0,12.8335,12.9083,12.8335,12.8879,358600.0
2012-07-17 15:30:00,18.93,18.96,18.91,18.93,679600.0,12.8879,12.9083,12.8743,12.8879,679600.0
2012-07-18 09:30:00,18.95,19.2,18.93,19.06,284800.0,12.9015,13.0717,12.8879,12.9764,284800.0
2012-07-18 10:00:00,19.07,19.18,19.07,19.16,247400.0,12.9832,13.0581,12.9832,13.0445,247400.0
2012-07-18 10:30:00,19.16,19.33,19.12,19.32,255300.0,13.0445,13.1602,13.0173,13.1534,255300.0
2012-07-18 11:00:00,19.33,19.33,19.21,19.29,296800.0,13.1602,13.1602,13.0785,13.133,296800.0
2012-07-18 11:30:00,19.3,19.34,19.24,19.25,141600.0,13.1398,13.1671,13.099,13.1058,141600.0
2012-07-18 12:00:00,19.24,19.38,19.24,19.37,138200.0,13.099,13.1943,13.099,13.1875,138200.0
2012-07-18 12:30:00,19.36,19.43,19.34,19.42,145300.0,13.1807,13.2283,13.1671,13.2215,145300.0
2012-07-18 13:00:00,19.41,19.51,19.39,19.51,154300.0,13.2147,13.2828,13.2011,13.2828,154300.0
2012-07-18 13:30:00,19.5,19.52,19.47,19.51,588300.0,13.276,13.2896,13.2556,13.2828,588300.0
2012-07-18 14:00:00,19.51,19.52,19.38,19.44,266200.0,13.2828,13.2896,13.1943,13.2351,266200.0
2012-07-18 14:30:00,19.44,19.45,19.33,19.4,138000.0,13.2351,13.2419,13.1602,13.2079,138000.0
2012-07-18 15:00:00,19.4,19.5,19.39,19.5,356700.0,13.2079,13.276,13.2011,13.276,356700.0
2012-07-18 15:30:00,19.49,19.5,19.42,19.45,587000.0,13.2692,13.276,13.2215,13.2419,587000.0
2012-07-19 09:30:00,19.5,19.6,19.39,19.55,188600.0,13.276,13.3441,13.2011,13.31,188600.0
2012-07-19 10:00:00,19.55,19.55,19.36,19.46,184400.0,13.31,13.31,13.1807,13.2488,184400.0
2012-07-19 10:30:00,19.46,19.57,19.44,19.54,116400.0,13.2488,13.3236,13.2351,13.3032,116400.0
2012-07-19 11:00:00,19.55,19.56,19.5,19.53,153500.0,13.31,13.3168,13.276,13.2964,153500.0
2012-07-19 11:30:00,19.53,19.55,19.49,19.5,207800.0,13.2964,13.31,13.2692,13.276,207800.0
2012-07-19 12:00:00,19.5,19.57,19.5,19.53,97900.0,13.276,13.3236,13.276,13.2964,97900.0
2012-07-19 12:30:00,19.53,19.55,19.45,19.45,88100.0,13.2964,13.31,13.2419,13.2419,88100.0
2012-07-19 13:00:00,19.46,19.48,19.44,19.45,199600.0,13.2488,13.2624,13.2351,13.2419,199600.0
2012-07-19 13:30:00,19.45,19.47,19.37,19.39,173200.0,13.2419,13.2556,13.1875,13.2011,173200.0
2012-07-19 14:00:00,19.4,19.41,19.35,19.37,106700.0,13.2079,13.2147,13.1739,13.1875,106700.0
2012-07-19 14:30:00,19.37,19.44,19.35,19.42,177200.0,13.1875,13.2351,13.1739,13.2215,177200.0
2012-07-19 15:00:00,19.43,19.44,19.36,19.39,231600.0,13.2283,13.2351,13.1807,13.2011,231600.0
2012-07-19 15:30:00,19.39,19.44,19.38,19.38,442700.0,13.2011,13.2351,13.1943,13.1943,442700.0
2012-07-20 09:30:00,19.18,19.31,19.13,19.22,211300.0,13.0581,13.1466,13.0241,13.0854,211300.0
2012-07-20 10:00:00,19.23,19.24,19.13,19.15,95100.0,13.0922,13.099,13.0241,13.0377,95100.0
2012-07-20 10:30:00,19.16,19.16,19.08,19.12,94700.0,13.0445,13.0445,12.99,13.0173,94700.0
2012-07-20 11:00:00,19.13,19.16,19.05,19.11,111300.0,13.0241,13.0445,12.9696,13.0105,111300.0
2012-07-20 11:30:00,19.11,19.13,19.05,19.07,71900.0,13.0105,13.0241,12.9696,12.9832,71900.0
2012-07-20 12:00:00,19.07,19.07,18.98,19.01,51700.0,12.9832,12.9832,12.922,12.9424,51700.0
2012-07-20 12:30:00,19.01,19.05,18.95,19.02,149300.0,12.9424,12.9696,12.9015,12.9492,149300.0
2012-07-20 13:00:00,19.03,19.04,18.95,18.97,38900.0,12.956,12.9628,12.9015,12.9152,38900.0
2012-07-20 13:30:00,18.96,19.02,18.96,19.0,155200.0,12.9083,12.9492,12.9083,12.9356,155200.0
2012-07-20 14:00:00,19.01,19.03,18.98,19.02,161200.0,12.9424,12.956,12.922,12.9492,161200.0
2012-07-20 14:30:00,19.02,19.03,18.97,18.98,90400.0,12.9492,12.956,12.9152,12.922,90400.0
2012-07-20 15:00:00,18.98,19.0,18.96,18.99,107600.0,12.922,12.9356,12.9083,12.9288,107600.0
2012-07-20 15:30:00,18.99,19.0,18.93,18.95,323800.0,12.9288,12.9356,12.8879,12.9015,323800.0
2012-07-23 09:30:00,18.58,18.63,18.47,18.53,124800.0,12.6496,12.6837,12.5747,12.6156,124800.0
2012-07-23 10:00:00,18.52,18.53,18.46,18.49,71200.0,12.6088,12.6156,12.5679,12.5884,71200.0
2012-07-23 10:30:00,18.49,18.59,18.48,18.56,113300.0,12.5884,12.6564,12.5816,12.636,113300.0
2012-07-23 11:00:00,18.56,18.64,18.55,18.61,100000.0,12.636,12.6905,12.6292,12.6701,100000.0
2012-07-23 11:30:00,18.61,18.63,18.54,18.57,157000.0,12.6701,12.6837,12.6224,12.6428,157000.0
2012-07-23 12:00:00,18.57,18.58,18.48,18.52,269800.0,12.6428,12.6496,12.5816,12.6088,269800.0
2012-07-23 12:30:00,18.52,18.68,18.51,18.66,153100.0,12.6088,12.7177,12.602,12.7041,153100.0
2012-07-23 13:00:00,18.67,18.71,18.65,18.69,189500.0,12.7109,12.7381,12.6973,12.7245,189500.0
2012-07-23 13:30:00,18.69,18.73,18.69,18.71,52900.0,12.7245,12.7518,12.7245,12.7381,52900.0
2012-07-23 14:00:00,18.7,18.74,18.68,18.69,111100.0,12.7313,12.7586,12.7177,12.7245,111100.0
2012-07-23 14:30:00,18.68,18.71,18.67,18.69,72900.0,12.7177,12.7381,12.7109,12.7245,72900.0
2012-07-23 15:00:00,18.68,18.82,18.64,18.81,130300.0,12.7177,12.813,12.6905,12.8062,130300.0
2012-07-23 15:30:00,18.82,18.83,18.74,18.75,249200.0,12.813,12.8198,12.7586,12.7654,249200.0
2012-07-24 09:30:00,18.68,18.86,18.55,18.63,100800.0,12.7177,12.8403,12.6292,12.6837,100800.0
2012-07-24 10:00:00,18.63,18.67,18.55,18.59,57700.0,12.6837,12.7109,12.6292,12.6564,57700.0
2012-07-24 10:30:00,18.58,18.6,18.55,18.56,65800.0,12.6496,12.6632,12.6292,12.636,65800.0
2012-07-24 11:00:00,18.55,18.59,18.5,18.55,125900.0,12.6292,12.6564,12.5952,12.6292,125900.0
2012-07-24 11:30:00,18.54,18.56,18.42,18.44,84100.0,12.6224,12.636,12.5407,12.5543,84100.0
2012-07-24 12:00:00,18.43,18.45,18.37,18.42,116400.0,12.5475,12.5611,12.5067,12.5407,116400.0
2012-07-24 12:30:00,18.41,18.46,18.4,18.44,59800.0,12.5339,12.5679,12.5271,12.5543,59800.0
2012-07-24 13:00:00,18.44,18.45,18.38,18.38,47300.0,12.5543,12.5611,12.5135,12.5135,47300.0
2012-07-24 13:30:00,18.38,18.43,18.37,18.41,72300.0,12.5135,12.5475,12.5067,12.5339,72300.0
2012-07-24 14:00:00,18.41,18.42,18.34,18.35,128500.0,12.5339,12.5407,12.4862,12.493,128500.0
2012-07-24 14:30:00,18.35,18.43,18.34,18.43,111400.0,12.493,12.5475,12.4862,12.5475,111400.0
2012-07-24 15:00:00,18.42,18.45,18.33,18.37,515800.0,12.5407,12.5611,12.4794,12.5067,515800.0
2012-07-24 15:30:00,18.37,18.41,18.28,18.36,1040100.0,12.5067,12.5339,12.4454,12.4999,1040100.0
2012-07-25 09:30:00,18.42,18.59,18.39,18.56,167400.0,12.5407,12.6564,12.5203,12.636,167400.0
2012-07-25 10:00:00,18.56,18.59,18.49,18.56,142700.0,12.636,12.6564,12.5884,12.636,142700.0
2012-07-25 10:30:00,18.55,18.56,18.43,18.44,137800.0,12.6292,12.636,12.5475,12.5543,137800.0
2012-07-25 11:00:00,18.44,18.53,18.43,18.51,149300.0,12.5543,12.6156,12.5475,12.602,149300.0
2012-07-25 11:30:00,18.51,18.55,18.49,18.54,241900.0,12.602,12.6292,12.5884,12.6224,241900.0
2012-07-25 12:00:00,18.53,18.57,18.52,18.52,91500.0,12.6156,12.6428,12.6088,12.6088,91500.0
2012-07-25 12:30:00,18.52,18.6,18.5,18.56,244200.0,12.6088,12.6632,12.5952,12.636,244200.0
2012-07-25 13:00:00,18.56,18.63,18.56,18.63,133500.0,12.636,12.6837,12.636,12.6837,133500.0
2012-07-25 13:30:00,18.62,18.7,18.61,18.68,124400.0,12.6769,12.7313,12.6701,12.7177,124400.0
2012-07-25 14:00:00,18.68,18.68,18.63,18.66,101800.0,12.7177,12.7177,12.6837,12.7041,101800.0
2012-07-25 14:30:00,18.66,18.66,18.62,18.62,115200.0,12.7041,12.7041,12.6769,12.6769,115200.0
2012-07-25 15:00:00,18.62,18.63,18.53,18.54,157400.0,12.6769,12.6837,12.6156,12.6224,157400.0
2012-07-25 15:30:00,18.55,18.55,18.5,18.53,462800.0,12.6292,12.6292,12.5952,12.6156,462800.0
2012-07-26 09:30:00,18.71,18.72,18.58,18.61,201000.0,12.8273,12.8341,12.7381,12.7587,201000.0
2012-07-26 10:00:00,18.61,18.73,18.55,18.69,271600.0,12.7587,12.841,12.7176,12.8136,271600.0
2012-07-26 10:30:00,18.69,18.71,18.52,18.54,162800.0,12.8136,12.8273,12.697,12.7107,162800.0
2012-07-26 11:00:00,18.55,18.55,18.44,18.49,127800.0,12.7176,12.7176,12.6422,12.6764,127800.0
2012-07-26 11:30:00,18.49,18.52,18.45,18.48,115900.0,12.6764,12.697,12.649,12.6696,115900.0
2012-07-26 12:00:00,18.47,18.58,18.46,18.55,103000.0,12.6627,12.7381,12.6559,12.7176,103000.0
2012-07-26 12:30:00,18.55,18.57,18.51,18.54,102000.0,12.7176,12.7313,12.6901,12.7107,102000.0
2012-07-26 13:00:00,18.53,18.57,18.5,18.55,128400.0,12.7039,12.7313,12.6833,12.7176,128400.0
2012-07-26 13:30:00,18.55,18.56,18.49,18.54,86100.0,12.7176,12.7244,12.6764,12.7107,86100.0
2012-07-26 14:00:00,18.53,18.57,18.52,18.57,153100.0,12.7039,12.7313,12.697,12.7313,153100.0
2012-07-26 14:30:00,18.56,18.58,18.52,18.57,98000.0,12.7244,12.7381,12.697,12.7313,98000.0
2012-07-26 15:00:00,18.57,18.63,18.55,18.61,112600.0,12.7313,12.7724,12.7176,12.7587,112600.0
2012-07-26 15:30:00,18.61,18.66,18.57,18.59,438900.0,12.7587,12.793,12.7313,12.745,438900.0
2012-07-27 09:30:00,18.72,18.84,18.65,18.81,218500.0,12.8341,12.9164,12.7861,12.8958,218500.0
2012-07-27 10:00:00,18.8,18.82,18.75,18.75,92700.0,12.889,12.9027,12.8547,12.8547,92700.0
2012-07-27 10:30:00,18.76,18.85,18.74,18.84,97600.0,12.8615,12.9232,12.8478,12.9164,97600.0
2012-07-27 11:00:00,18.84,18.85,18.77,18.78,108100.0,12.9164,12.9232,12.8684,12.8753,108100.0
2012-07-27 11:30:00,18.77,18.8,18.76,18.78,46300.0,12.8684,12.889,12.8615,12.8753,46300.0
2012-07-27 12:00:00,18.78,18.82,18.78,18.81,145800.0,12.8753,12.9027,12.8753,12.8958,145800.0
2012-07-27 12:30:00,18.81,18.82,18.78,18.79,48800.0,12.8958,12.9027,12.8753,12.8821,48800.0
2012-07-27 13:00:00,18.79,18.9,18.78,18.9,134300.0,12.8821,12.9575,12.8753,12.9575,134300.0
2012-07-27 13:30:00,18.9,19.02,18.9,19.0,163100.0,12.9575,13.0398,12.9575,13.0261,163100.0
2012-07-27 14:00:00,19.0,19.02,18.97,18.97,132900.0,13.0261,13.0398,13.0055,13.0055,132900.0
2012-07-27 14:30:00,18.98,19.05,18.97,19.03,134000.0,13.0124,13.0604,13.0055,13.0467,134000.0
2012-07-27 15:00:00,19.04,19.07,18.97,18.98,278400.0,13.0535,13.0741,13.0055,13.0124,278400.0
2012-07-27 15:30:00,18.99,19.04,18.91,18.94,515200.0,13.0192,13.0535,12.9644,12.9849,515200.0
2012-07-30 09:30:00,18.89,19.02,18.89,18.99,56000.0,12.9507,13.0398,12.9507,13.0192,56000.0
2012-07-30 10:00:00,19.0,19.09,18.98,19.06,93700.0,13.0261,13.0878,13.0124,13.0672,93700.0
2012-07-30 10:30:00,19.06,19.07,18.98,19.0,134100.0,13.0672,13.0741,13.0124,13.0261,134100.0
2012-07-30 11:00:00,19.0,19.04,18.94,18.97,102300.0,13.0261,13.0535,12.9849,13.0055,102300.0
2012-07-30 11:30:00,18.96,18.98,18.92,18.95,83900.0,12.9987,13.0124,12.9712,12.9918,83900.0
2012-07-30 12:00:00,18.95,18.97,18.92,18.96,89700.0,12.9918,13.0055,12.9712,12.9987,89700.0
2012-07-30 12:30:00,18.96,18.99,18.93,18.96,79700.0,12.9987,13.0192,12.9781,12.9987,79700.0
2012-07-30 13:00:00,18.96,19.02,18.95,19.0,70600.0,12.9987,13.0398,12.9918,13.0261,70600.0
2012-07-30 13:30:00,18.99,19.03,18.95,18.97,61000.0,13.0192,13.0467,12.9918,13.0055,61000.0
2012-07-30 14:00:00,18.96,19.03,18.95,19.0,68400.0,12.9987,13.0467,12.9918,13.0261,68400.0
2012-07-30 14:30:00,19.01,19.05,19.01,19.04,49200.0,13.0329,13.0604,13.0329,13.0535,49200.0
2012-07-30 15:00:00,19.03,19.04,18.98,19.01,94200.0,13.0467,13.0535,13.0124,13.0329,94200.0
2012-07-30 15:30:00,19.01,19.03,18.98,19.02,285600.0,13.0329,13.0467,13.0124,13.0398,285600.0
2012-07-31 09:30:00,19.01,19.08,18.95,19.0,97800.0,13.0329,13.0809,12.9918,13.0261,97800.0
2012-07-31 10:00:00,19.0,19.02,18.91,18.99,189100.0,13.0261,13.0398,12.9644,13.0192,189100.0
2012-07-31 10:30:00,19.0,19.01,18.89,18.91,108500.0,13.0261,13.0329,12.9507,12.9644,108500.0
2012-07-31 11:00:00,18.92,19.0,18.91,18.98,75500.0,12.9712,13.0261,12.9644,13.0124,75500.0
2012-07-31 11:30:00,18.98,19.01,18.96,19.0,36800.0,13.0124,13.0329,12.9987,13.0261,36800.0
2012-07-31 12:00:00,19.0,19.0,18.89,18.92,63000.0,13.0261,13.0261,12.9507,12.9712,63000.0
2012-07-31 12:30:00,18.91,18.91,18.88,18.9,29300.0,12.9644,12.9644,12.9438,12.9575,29300.0
2012-07-31 13:00:00,18.9,18.97,18.89,18.97,69700.0,12.9575,13.0055,12.9507,13.0055,69700.0
2012-07-31 13:30:00,18.97,19.0,18.97,19.0,64800.0,13.0055,13.0261,13.0055,13.0261,64800.0
2012-07-31 14:00:00,18.99,19.02,18.98,19.0,128000.0,13.0192,13.0398,13.0124,13.0261,128000.0
2012-07-31 14:30:00,19.01,19.01,18.95,18.97,76000.0,13.0329,13.0329,12.9918,13.0055,76000.0
2012-07-31 15:00:00,18.97,18.97,18.94,18.96,68400.0,13.0055,13.0055,12.9849,12.9987,68400.0
2012-07-31 15:30:00,18.96,18.98,18.89,18.89,428900.0,12.9987,13.0124,12.9507,12.9507,428900.0
2012-08-01 09:30:00,18.99,19.07,18.83,18.85,112100.0,13.0192,13.0741,12.9095,12.9232,112100.0
2012-08-01 10:00:00,18.85,18.94,18.85,18.94,55700.0,12.9232,12.9849,12.9232,12.9849,55700.0
2012-08-01 10:30:00,18.94,19.0,18.93,18.93,89400.0,12.9849,13.0261,12.9781,12.9781,89400.0
2012-08-01 11:00:00,18.94,18.94,18.74,18.78,74100.0,12.9849,12.9849,12.8478,12.8753,74100.0
2012-08-01 11:30:00,18.79,18.88,18.79,18.87,37000.0,12.8821,12.9438,12.8821,12.937,37000.0
2012-08-01 12:00:00,18.87,18.92,18.85,18.92,47000.0,12.937,12.9712,12.9232,12.9712,47000.0
2012-08-01 12:30:00,18.92,18.92,18.88,18.89,31300.0,12.9712,12.9712,12.9438,12.9507,31300.0
2012-08-01 13:00:00,18.89,18.91,18.87,18.88,87600.0,12.9507,12.9644,12.937,12.9438,87600.0
2012-08-01 13:30:00,18.89,18.91,18.88,18.89,53400.0,12.9507,12.9644,12.9438,12.9507,53400.0
2012-08-01 14:00:00,18.9,18.9,18.71,18.83,293400.0,12.9575,12.9575,12.8273,12.9095,293400.0
2012-08-01 14:30:00,18.84,18.84,18.67,18.76,132900.0,12.9164,12.9164,12.7998,12.8615,132900.0
2012-08-01 15:00:00,18.76,18.82,18.72,18.78,211200.0,12.8615,12.9027,12.8341,12.8753,211200.0
2012-08-01 15:30:00,18.79,18.81,18.47,18.6,748600.0,12.8821,12.8958,12.6627,12.7519,748600.0
2012-08-02 09:30:00,18.6,19.42,18.39,19.16,1295300.0,12.7519,13.314,12.6079,13.1358,1295300.0
2012-08-02 10:00:00,19.14,19.28,18.98,19.08,764200.0,13.1221,13.218,13.0124,13.0809,764200.0
2012-08-02 10:30:00,19.08,19.29,19.03,19.06,600200.0,13.0809,13.2249,13.0467,13.0672,600200.0
2012-08-02 11:00:00,19.06,19.1,18.66,18.69,389500.0,13.0672,13.0946,12.793,12.8136,389500.0
2012-08-02 11:30:00,18.68,18.71,18.52,18.64,564300.0,12.8067,12.8273,12.697,12.7793,564300.0
2012-08-02 12:00:00,18.65,18.7,18.5,18.55,174400.0,12.7861,12.8204,12.6833,12.7176,174400.0
2012-08-02 12:30:00,18.56,18.67,18.48,18.67,139900.0,12.7244,12.7998,12.6696,12.7998,139900.0
2012-08-02 13:00:00,18.66,18.67,18.58,18.61,123700.0,12.793,12.7998,12.7381,12.7587,123700.0
2012-08-02 13:30:00,18.61,18.61,18.42,18.43,147500.0,12.7587,12.7587,12.6284,12.6353,147500.0
2012-08-02 14:00:00,18.44,18.52,18.43,18.49,120300.0,12.6422,12.697,12.6353,12.6764,120300.0
2012-08-02 14:30:00,18.5,18.58,18.49,18.54,185200.0,12.6833,12.7381,12.6764,12.7107,185200.0
2012-08-02 15:00:00,18.53,18.62,18.53,18.62,329400.0,12.7039,12.7656,12.7039,12.7656,329400.0
2012-08-02 15:30:00,18.62,18.71,18.62,18.7,493500.0,12.7656,12.8273,12.7656,12.8204,493500.0
2012-08-03 09:30:00,19.05,19.26,19.02,19.24,155300.0,13.0604,13.2043,13.0398,13.1906,155300.0
2012-08-03 10:00:00,19.24,19.3,19.12,19.19,204900.0,13.1906,13.2318,13.1084,13.1563,204900.0
2012-08-03 10:30:00,19.19,19.25,19.15,19.24,135100.0,13.1563,13.1975,13.1289,13.1906,135100.0
2012-08-03 11:00:00,19.25,19.29,19.21,19.26,284400.0,13.1975,13.2249,13.1701,13.2043,284400.0
2012-08-03 11:30:00,19.27,19.34,19.26,19.32,73300.0,13.2112,13.2592,13.2043,13.2455,73300.0
2012-08-03 12:00:00,19.31,19.36,19.3,19.35,65500.0,13.2386,13.2729,13.2318,13.266,65500.0
2012-08-03 12:30:00,19.36,19.37,19.34,19.35,303700.0,13.2729,13.2797,13.2592,13.266,303700.0
2012-08-03 13:00:00,19.35,19.37,19.31,19.36,89000.0,13.266,13.2797,13.2386,13.2729,89000.0
2012-08-03 13:30:00,19.36,19.38,19.32,19.38,116300.0,13.2729,13.2866,13.2455,13.2866,116300.0
2012-08-03 14:00:00,19.38,19.41,19.35,19.41,151500.0,13.2866,13.3072,13.266,13.3072,151500.0
2012-08-03 14:30:00,19.41,19.42,19.39,19.42,140600.0,13.3072,13.314,13.2935,13.314,140600.0
2012-08-03 15:00:00,19.42,19.44,19.28,19.34,819400.0,13.314,13.3277,13.218,13.2592,819400.0
2012-08-03 15:30:00,19.34,19.35,19.14,19.19,905200.0,13.2592,13.266,13.1221,13.1563,905200.0
2012-08-06 09:30:00,19.25,19.31,19.17,19.25,182500.0,13.1975,13.2386,13.1426,13.1975,182500.0
2012-08-06 10:00:00,19.26,19.27,19.18,19.19,212700.0,13.2043,13.2112,13.1495,13.1563,212700.0
2012-08-06 10:30:00,19.2,19.22,19.16,19.17,263400.0,13.1632,13.1769,13.1358,13.1426,263400.0
2012-08-06 11:00:00,19.18,19.19,19.08,19.08,167700.0,13.1495,13.1563,13.0809,13.0809,167700.0
2012-08-06 11:30:00,19.08,19.11,19.07,19.09,155000.0,13.0809,13.1015,13.0741,13.0878,155000.0
2012-08-06 12:00:00,19.1,19.12,19.04,19.05,176400.0,13.0946,13.1084,13.0535,13.0604,176400.0
2012-08-06 12:30:00,19.05,19.1,19.05,19.08,74500.0,13.0604,13.0946,13.0604,13.0809,74500.0
2012-08-06 13:00:00,19.09,19.09,19.07,19.07,48400.0,13.0878,13.0878,13.0741,13.0741,48400.0
2012-08-06 13:30:00,19.08,19.1,19.01,19.02,169700.0,13.0809,13.0946,13.0329,13.0398,169700.0
2012-08-06 14:00:00,19.02,19.03,19.0,19.0,69100.0,13.0398,13.0467,13.0261,13.0261,69100.0
2012-08-06 14:30:00,19.01,19.04,19.0,19.02,99500.0,13.0329,13.0535,13.0261,13.0398,99500.0
2012-08-06 15:00:00,19.02,19.05,18.99,19.02,323300.0,13.0398,13.0604,13.0192,13.0398,323300.0
2012-08-06 15:30:00,19.02,19.04,18.94,18.95,591900.0,13.0398,13.0535,12.9849,12.9918,591900.0
2012-08-07 09:30:00,19.04,19.23,19.04,19.22,189100.0,13.0535,13.1838,13.0535,13.1769,189100.0
2012-08-07 10:00:00,19.22,19.34,19.17,19.32,237600.0,13.1769,13.2592,13.1426,13.2455,237600.0
2012-08-07 10:30:00,19.32,19.35,19.22,19.24,133100.0,13.2455,13.266,13.1769,13.1906,133100.0
2012-08-07 11:00:00,19.25,19.25,19.19,19.2,124900.0,13.1975,13.1975,13.1563,13.1632,124900.0
2012-08-07 11:30:00,19.2,19.24,19.2,19.21,111800.0,13.1632,13.1906,13.1632,13.1701,111800.0
2012-08-07 12:00:00,19.21,19.22,19.21,19.21,75100.0,13.1701,13.1769,13.1701,13.1701,75100.0
2012-08-07 12:30:00,19.22,19.22,19.19,19.21,98000.0,13.1769,13.1769,13.1563,13.1701,98000.0
2012-08-07 13:00:00,19.22,19.27,19.21,19.26,114300.0,13.1769,13.2112,13.1701,13.2043,114300.0
2012-08-07 13:30:00,19.27,19.32,19.25,19.26,308400.0,13.2112,13.2455,13.1975,13.2043,308400.0
2012-08-07 14:00:00,19.27,19.28,19.21,19.21,129000.0,13.2112,13.218,13.1701,13.1701,129000.0
2012-08-07 14:30:00,19.21,19.23,19.18,19.19,157800.0,13.1701,13.1838,13.1495,13.1563,157800.0
2012-08-07 15:00:00,19.2,19.25,19.18,19.25,182600.0,13.1632,13.1975,13.1495,13.1975,182600.0
2012-08-07 15:30:00,19.24,19.25,19.17,19.17,259900.0,13.1906,13.1975,13.1426,13.1426,259900.0
2012-08-08 09:30:00,19.09,19.23,19.03,19.06,181300.0,13.0878,13.1838,13.0467,13.0672,181300.0
2012-08-08 10:00:00,19.07,19.15,19.04,19.05,285400.0,13.0741,13.1289,13.0535,13.0604,285400.0
2012-08-08 10:30:00,19.05,19.07,19.01,19.05,82200.0,13.0604,13.0741,13.0329,13.0604,82200.0
2012-08-08 11:00:00,19.06,19.15,19.05,19.13,111400.0,13.0672,13.1289,13.0604,13.1152,111400.0
2012-08-08 11:30:00,19.14,19.16,19.09,19.1,72100.0,13.1221,13.1358,13.0878,13.0946,72100.0
2012-08-08 12:00:00,19.09,19.12,19.09,19.09,155900.0,13.0878,13.1084,13.0878,13.0878,155900.0
2012-08-08 12:30:00,19.09,19.1,19.02,19.05,120500.0,13.0878,13.0946,13.0398,13.0604,120500.0
2012-08-08 13:00:00,19.06,19.12,19.05,19.12,111200.0,13.0672,13.1084,13.0604,13.1084,111200.0
2012-08-08 13:30:00,19.12,19.12,19.06,19.09,142500.0,13.1084,13.1084,13.0672,13.0878,142500.0
2012-08-08 14:00:00,19.09,19.1,19.06,19.09,139600.0,13.0878,13.0946,13.0672,13.0878,139600.0
2012-08-08 14:30:00,19.09,19.13,19.08,19.09,131800.0,13.0878,13.1152,13.0809,13.0878,131800.0
2012-08-08 15:00:00,19.09,19.16,19.09,19.14,169900.0,13.0878,13.1358,13.0878,13.1221,169900.0
2012-08-08 15:30:00,19.15,19.15,19.09,19.11,413500.0,13.1289,13.1289,13.0878,13.1015,413500.0
2012-08-09 09:30:00,19.11,19.23,19.04,19.07,164400.0,13.1015,13.1838,13.0535,13.0741,164400.0
2012-08-09 10:00:00,19.07,19.26,19.07,19.17,198200.0,13.0741,13.2043,13.0741,13.1426,198200.0
2012-08-09 10:30:00,19.18,19.32,19.17,19.32,306000.0,13.1495,13.2455,13.1426,13.2455,306000.0
2012-08-09 11:00:00,19.32,19.33,19.29,19.3,215500.0,13.2455,13.2523,13.2249,13.2318,215500.0
2012-08-09 11:30:00,19.31,19.31,19.22,19.24,194500.0,13.2386,13.2386,13.1769,13.1906,194500.0
2012-08-09 12:00:00,19.24,19.29,19.22,19.29,188500.0,13.1906,13.2249,13.1769,13.2249,188500.0
2012-08-09 12:30:00,19.29,19.34,19.28,19.33,137600.0,13.2249,13.2592,13.218,13.2523,137600.0
2012-08-09 13:00:00,19.34,19.34,19.3,19.3,126400.0,13.2592,13.2592,13.2318,13.2318,126400.0
2012-08-09 13:30:00,19.31,19.34,19.3,19.33,179300.0,13.2386,13.2592,13.2318,13.2523,179300.0
2012-08-09 14:00:00,19.33,19.34,19.29,19.31,116500.0,13.2523,13.2592,13.2249,13.2386,116500.0
2012-08-09 14:30:00,19.3,19.35,19.3,19.34,117300.0,13.2318,13.266,13.2318,13.2592,117300.0
2012-08-09 15:00:00,19.35,19.35,19.31,19.35,274500.0,13.266,13.266,13.2386,13.266,274500.0
2012-08-09 15:30:00,19.35,19.36,19.32,19.35,576600.0,13.266,13.2729,13.2455,13.266,576600.0
2012-08-10 09:30:00,19.27,19.36,19.18,19.28,169200.0,13.2112,13.2729,13.1495,13.218,169200.0
2012-08-10 10:00:00,19.29,19.34,19.26,19.31,155600.0,13.2249,13.2592,13.2043,13.2386,155600.0
2012-08-10 10:30:00,19.31,19.33,19.27,19.3,216600.0,13.2386,13.2523,13.2112,13.2318,216600.0
2012-08-10 11:00:00,19.29,19.34,19.2,19.3,328600.0,13.2249,13.2592,13.1632,13.2318,328600.0
2012-08-10 11:30:00,19.31,19.31,19.25,19.3,250600.0,13.2386,13.2386,13.1975,13.2318,250600.0
2012-08-10 12:00:00,19.3,19.34,19.28,19.32,127500.0,13.2318,13.2592,13.218,13.2455,127500.0
2012-08-10 12:30:00,19.33,19.35,19.3,19.31,335100.0,13.2523,13.266,13.2318,13.2386,335100.0
2012-08-10 13:00:00,19.31,19.31,19.26,19.31,87400.0,13.2386,13.2386,13.2043,13.2386,87400.0
2012-08-10 13:30:00,19.31,19.31,19.28,19.3,69800.0,13.2386,13.2386,13.218,13.2318,69800.0
2012-08-10 14:00:00,19.31,19.32,19.28,19.3,279400.0,13.2386,13.2455,13.218,13.2318,279400.0
2012-08-10 14:30:00,19.31,19.36,19.3,19.35,159600.0,13.2386,13.2729,13.2318,13.266,159600.0
2012-08-10 15:00:00,19.35,19.38,19.34,19.37,156300.0,13.266,13.2866,13.2592,13.2797,156300.0
2012-08-10 15:30:00,19.37,19.45,19.35,19.44,495000.0,13.2797,13.3346,13.266,13.3277,495000.0
2012-08-13 09:30:00,19.39,19.44,19.33,19.35,128900.0,13.2935,13.3277,13.2523,13.266,128900.0
2012-08-13 10:00:00,19.36,19.36,19.27,19.3,224200.0,13.2729,13.2729,13.2112,13.2318,224200.0
2012-08-13 10:30:00,19.3,19.33,19.27,19.3,269700.0,13.2318,13.2523,13.2112,13.2318,269700.0
2012-08-13 11:00:00,19.3,19.33,19.26,19.32,168400.0,13.2318,13.2523,13.2043,13.2455,168400.0
2012-08-13 11:30:00,19.32,19.37,19.32,19.35,145000.0,13.2455,13.2797,13.2455,13.266,145000.0
2012-08-13 12:00:00,19.35,19.36,19.31,19.35,237200.0,13.266,13.2729,13.2386,13.266,237200.0
2012-08-13 12:30:00,19.36,19.36,19.34,19.34,56700.0,13.2729,13.2729,13.2592,13.2592,56700.0
2012-08-13 13:00:00,19.35,19.37,19.33,19.35,122000.0,13.266,13.2797,13.2523,13.266,122000.0
2012-08-13 13:30:00,19.36,19.36,19.32,19.32,93900.0,13.2729,13.2729,13.2455,13.2455,93900.0
2012-08-13 14:00:00,19.33,19.41,19.32,19.4,345500.0,13.2523,13.3072,13.2455,13.3003,345500.0
2012-08-13 14:30:00,19.4,19.42,19.38,19.4,185100.0,13.3003,13.314,13.2866,13.3003,185100.0
2012-08-13 15:00:00,19.41,19.41,19.39,19.4,267000.0,13.3072,13.3072,13.2935,13.3003,267000.0
2012-08-13 15:30:00,19.4,19.41,19.35,19.38,573000.0,13.3003,13.3072,13.266,13.2866,573000.0
2012-08-14 09:30:00,19.43,19.55,19.39,19.48,218800.0,13.3209,13.4032,13.2935,13.3552,218800.0
2012-08-14 10:00:00,19.49,19.6,19.46,19.5,301700.0,13.362,13.4374,13.3415,13.3689,301700.0
2012-08-14 10:30:00,19.5,19.57,19.48,19.54,125600.0,13.3689,13.4169,13.3552,13.3963,125600.0
2012-08-14 11:00:00,19.54,19.56,19.52,19.54,136000.0,13.3963,13.41,13.3826,13.3963,136000.0
2012-08-14 11:30:00,19.53,19.6,19.53,19.57,113600.0,13.3894,13.4374,13.3894,13.4169,113600.0
2012-08-14 12:00:00,19.56,19.57,19.54,19.57,81100.0,13.41,13.4169,13.3963,13.4169,81100.0
2012-08-14 12:30:00,19.56,19.57,19.49,19.51,137100.0,13.41,13.4169,13.362,13.3757,137100.0
2012-08-14 13:00:00,19.51,19.52,19.42,19.44,153500.0,13.3757,13.3826,13.314,13.3277,153500.0
2012-08-14 13:30:00,19.44,19.46,19.43,19.46,75200.0,13.3277,13.3415,13.3209,13.3415,75200.0
2012-08-14 14:00:00,19.45,19.46,19.43,19.43,149500.0,13.3346,13.3415,13.3209,13.3209,149500.0
2012-08-14 14:30:00,19.44,19.44,19.39,19.41,109000.0,13.3277,13.3277,13.2935,13.3072,109000.0
2012-08-14 15:00:00,19.42,19.42,19.36,19.4,310000.0,13.314,13.314,13.2729,13.3003,310000.0
2012-08-14 15:30:00,19.4,19.4,19.31,19.38,644600.0,13.3003,13.3003,13.2386,13.2866,644600.0
2012-08-15 09:30:00,19.34,19.4,19.29,19.32,116700.0,13.2592,13.3003,13.2249,13.2455,116700.0
2012-08-15 10:00:00,19.33,19.41,19.32,19.4,180300.0,13.2523,13.3072,13.2455,13.3003,180300.0
2012-08-15 10:30:00,19.4,19.41,19.31,19.33,166500.0,13.3003,13.3072,13.2386,13.2523,166500.0
2012-08-15 11:00:00,19.33,19.37,19.31,19.34,80400.0,13.2523,13.2797,13.2386,13.2592,80400.0
2012-08-15 11:30:00,19.33,19.38,19.33,19.37,59500.0,13.2523,13.2866,13.2523,13.2797,59500.0
2012-08-15 12:00:00,19.38,19.44,19.37,19.44,49300.0,13.2866,13.3277,13.2797,13.3277,49300.0
2012-08-15 12:30:00,19.44,19.46,19.42,19.46,97000.0,13.3277,13.3415,13.314,13.3415,97000.0
2012-08-15 13:00:00,19.45,19.46,19.4,19.42,46500.0,13.3346,13.3415,13.3003,13.314,46500.0
2012-08-15 13:30:00,19.42,19.42,19.38,19.39,77900.0,13.314,13.314,13.2866,13.2935,77900.0
2012-08-15 14:00:00,19.38,19.43,19.38,19.43,105800.0,13.2866,13.3209,13.2866,13.3209,105800.0
2012-08-15 14:30:00,19.43,19.49,19.4,19.49,196800.0,13.3209,13.362,13.3003,13.362,196800.0
2012-08-15 15:00:00,19.49,19.49,19.43,19.44,183300.0,13.362,13.362,13.3209,13.3277,183300.0
2012-08-15 15:30:00,19.43,19.45,19.41,19.43,279100.0,13.3209,13.3346,13.3072,13.3209,279100.0
2012-08-16 09:30:00,19.5,19.53,19.35,19.38,88000.0,13.3689,13.3894,13.266,13.2866,88000.0
2012-08-16 10:00:00,19.36,19.44,19.31,19.42,61900.0,13.2729,13.3277,13.2386,13.314,61900.0
2012-08-16 10:30:00,19.43,19.5,19.42,19.46,257200.0,13.3209,13.3689,13.314,13.3415,257200.0
2012-08-16 11:00:00,19.45,19.54,19.45,19.53,131500.0,13.3346,13.3963,13.3346,13.3894,131500.0
2012-08-16 11:30:00,19.53,19.56,19.5,19.53,142800.0,13.3894,13.41,13.3689,13.3894,142800.0
2012-08-16 12:00:00,19.53,19.56,19.5,19.53,75200.0,13.3894,13.41,13.3689,13.3894,75200.0
2012-08-16 12:30:00,19.54,19.55,19.5,19.51,62700.0,13.3963,13.4032,13.3689,13.3757,62700.0
2012-08-16 13:00:00,19.51,19.57,19.51,19.55,108200.0,13.3757,13.4169,13.3757,13.4032,108200.0
2012-08-16 13:30:00,19.55,19.56,19.55,19.55,58100.0,13.4032,13.41,13.4032,13.4032,58100.0
2012-08-16 14:00:00,19.55,19.57,19.54,19.55,126400.0,13.4032,13.4169,13.3963,13.4032,126400.0
2012-08-16 14:30:00,19.55,19.64,19.55,19.55,181300.0,13.4032,13.4649,13.4032,13.4032,181300.0
2012-08-16 15:00:00,19.55,19.63,19.54,19.63,161700.0,13.4032,13.458,13.3963,13.458,161700.0
2012-08-16 15:30:00,19.63,19.64,19.58,19.63,431900.0,13.458,13.4649,13.4237,13.458,431900.0
2012-08-17 09:30:00,19.65,19.72,19.47,19.49,417200.0,13.4717,13.5197,13.3483,13.362,417200.0
2012-08-17 10:00:00,19.49,19.61,19.45,19.53,130300.0,13.362,13.4443,13.3346,13.3894,130300.0
2012-08-17 10:30:00,19.52,19.54,19.49,19.51,126700.0,13.3826,13.3963,13.362,13.3757,126700.0
2012-08-17 11:00:00,19.51,19.53,19.46,19.46,119500.0,13.3757,13.3894,13.3415,13.3415,119500.0
2012-08-17 11:30:00,19.45,19.47,19.43,19.47,85500.0,13.3346,13.3483,13.3209,13.3483,85500.0
2012-08-17 12:00:00,19.46,19.47,19.42,19.43,65300.0,13.3415,13.3483,13.314,13.3209,65300.0
2012-08-17 12:30:00,19.42,19.44,19.39,19.4,80500.0,13.314,13.3277,13.2935,13.3003,80500.0
2012-08-17 13:00:00,19.4,19.4,19.39,19.4,56000.0,13.3003,13.3003,13.2935,13.3003,56000.0
2012-08-17 13:30:00,19.39,19.43,19.39,19.42,56000.0,13.2935,13.3209,13.2935,13.314,56000.0
2012-08-17 14:00:00,19.41,19.43,19.4,19.43,90000.0,13.3072,13.3209,13.3003,13.3209,90000.0
2012-08-17 14:30:00,19.43,19.43,19.4,19.4,65400.0,13.3209,13.3209,13.3003,13.3003,65400.0
2012-08-17 15:00:00,19.41,19.41,19.37,19.38,94300.0,13.3072,13.3072,13.2797,13.2866,94300.0
2012-08-17 15:30:00,19.37,19.4,19.36,19.39,493800.0,13.2797,13.3003,13.2729,13.2935,493800.0
2012-08-20 09:30:00,19.41,19.45,19.35,19.35,64200.0,13.3072,13.3346,13.266,13.266,64200.0
2012-08-20 10:00:00,19.34,19.37,19.28,19.28,102300.0,13.2592,13.2797,13.218,13.218,102300.0
2012-08-20 10:30:00,19.28,19.36,19.25,19.34,151500.0,13.218,13.2729,13.1975,13.2592,151500.0
2012-08-20 11:00:00,19.34,19.36,19.28,19.35,332400.0,13.2592,13.2729,13.218,13.266,332400.0
2012-08-20 11:30:00,19.35,19.45,19.35,19.41,113800.0,13.266,13.3346,13.266,13.3072,113800.0
2012-08-20 12:00:00,19.42,19.52,19.39,19.52,217400.0,13.314,13.3826,13.2935,13.3826,217400.0
2012-08-20 12:30:00,19.52,19.52,19.5,19.5,89200.0,13.3826,13.3826,13.3689,13.3689,89200.0
2012-08-20 13:00:00,19.5,19.51,19.49,19.5,41400.0,13.3689,13.3757,13.362,13.3689,41400.0
2012-08-20 13:30:00,19.5,19.51,19.47,19.48,49200.0,13.3689,13.3757,13.3483,13.3552,49200.0
2012-08-20 14:00:00,19.48,19.52,19.47,19.51,110500.0,13.3552,13.3826,13.3483,13.3757,110500.0
2012-08-20 14:30:00,19.51,19.53,19.49,19.51,153200.0,13.3757,13.3894,13.362,13.3757,153200.0
2012-08-20 15:00:00,19.52,19.54,19.52,19.54,121600.0,13.3826,13.3963,13.3826,13.3963,121600.0
2012-08-20 15:30:00,19.54,19.61,19.54,19.6,567100.0,13.3963,13.4443,13.3963,13.4374,567100.0
2012-08-21 09:30:00,19.65,19.76,19.55,19.68,218600.0,13.4717,13.5471,13.4032,13.4923,218600.0
2012-08-21 10:00:00,19.68,19.73,19.67,19.7,216800.0,13.4923,13.5266,13.4854,13.506,216800.0
2012-08-21 10:30:00,19.71,19.79,19.71,19.76,223100.0,13.5128,13.5677,13.5128,13.5471,223100.0
2012-08-21 11:00:00,19.76,19.79,19.7,19.73,180200.0,13.5471,13.5677,13.506,13.5266,180200.0
2012-08-21 11:30:00,19.72,19.73,19.66,19.7,176000.0,13.5197,13.5266,13.4786,13.506,176000.0
2012-08-21 12:00:00,19.7,19.74,19.69,19.73,168800.0,13.506,13.5334,13.4991,13.5266,168800.0
2012-08-21 12:30:00,19.72,19.75,19.7,19.73,99300.0,13.5197,13.5403,13.506,13.5266,99300.0
2012-08-21 13:00:00,19.72,19.73,19.68,19.7,150600.0,13.5197,13.5266,13.4923,13.506,150600.0
2012-08-21 13:30:00,19.71,19.72,19.66,19.71,191200.0,13.5128,13.5197,13.4786,13.5128,191200.0
2012-08-21 14:00:00,19.7,19.72,19.65,19.65,194700.0,13.506,13.5197,13.4717,13.4717,194700.0
2012-08-21 14:30:00,19.65,19.69,19.61,19.69,183400.0,13.4717,13.4991,13.4443,13.4991,183400.0
2012-08-21 15:00:00,19.68,19.69,19.54,19.57,304800.0,13.4923,13.4991,13.3963,13.4169,304800.0
2012-08-21 15:30:00,19.57,19.62,19.57,19.61,443500.0,13.4169,13.4511,13.4169,13.4443,443500.0
2012-08-22 09:30:00,19.58,19.67,19.44,19.44,151200.0,13.4237,13.4854,13.3277,13.3277,151200.0
2012-08-22 10:00:00,19.44,19.49,19.38,19.46,240800.0,13.3277,13.362,13.2866,13.3415,240800.0
2012-08-22 10:30:00,19.46,19.48,19.33,19.33,119400.0,13.3415,13.3552,13.2523,13.2523,119400.0
2012-08-22 11:00:00,19.33,19.37,19.3,19.33,184700.0,13.2523,13.2797,13.2318,13.2523,184700.0
2012-08-22 11:30:00,19.33,19.34,19.3,19.32,92100.0,13.2523,13.2592,13.2318,13.2455,92100.0
2012-08-22 12:00:00,19.32,19.33,19.23,19.25,120300.0,13.2455,13.2523,13.1838,13.1975,120300.0
2012-08-22 12:30:00,19.25,19.25,19.2,19.21,130400.0,13.1975,13.1975,13.1632,13.1701,130400.0
2012-08-22 13:00:00,19.22,19.25,19.21,19.24,65700.0,13.1769,13.1975,13.1701,13.1906,65700.0
2012-08-22 13:30:00,19.25,19.29,19.24,19.25,107900.0,13.1975,13.2249,13.1906,13.1975,107900.0
2012-08-22 14:00:00,19.26,19.35,19.23,19.28,368100.0,13.2043,13.266,13.1838,13.218,368100.0
2012-08-22 14:30:00,19.28,19.36,19.28,19.34,238000.0,13.218,13.2729,13.218,13.2592,238000.0
2012-08-22 15:00:00,19.34,19.37,19.3,19.34,181600.0,13.2592,13.2797,13.2318,13.2592,181600.0
2012-08-22 15:30:00,19.34,19.37,19.3,19.3,330300.0,13.2592,13.2797,13.2318,13.2318,330300.0
2012-08-23 09:30:00,19.28,19.35,19.2,19.25,132800.0,13.218,13.266,13.1632,13.1975,132800.0
2012-08-23 10:00:00,19.25,19.31,19.21,19.27,214400.0,13.1975,13.2386,13.1701,13.2112,214400.0
2012-08-23 10:30:00,19.26,19.35,19.25,19.34,273600.0,13.2043,13.266,13.1975,13.2592,273600.0
2012-08-23 11:00:00,19.35,19.36,19.27,19.33,166100.0,13.266,13.2729,13.2112,13.2523,166100.0
2012-08-23 11:30:00,19.34,19.4,19.33,19.39,396900.0,13.2592,13.3003,13.2523,13.2935,396900.0
2012-08-23 12:00:00,19.4,19.42,19.34,19.41,147700.0,13.3003,13.314,13.2592,13.3072,147700.0
2012-08-23 12:30:00,19.42,19.42,19.37,19.37,142600.0,13.314,13.314,13.2797,13.2797,142600.0
2012-08-23 13:00:00,19.37,19.39,19.3,19.32,339600.0,13.2797,13.2935,13.2318,13.2455,339600.0
2012-08-23 13:30:00,19.32,19.37,19.3,19.36,113100.0,13.2455,13.2797,13.2318,13.2729,113100.0
2012-08-23 14:00:00,19.37,19.37,19.33,19.34,144900.0,13.2797,13.2797,13.2523,13.2592,144900.0
2012-08-23 14:30:00,19.33,19.42,19.33,19.37,153300.0,13.2523,13.314,13.2523,13.2797,153300.0
2012-08-23 15:00:00,19.38,19.39,19.34,19.35,161400.0,13.2866,13.2935,13.2592,13.266,161400.0
2012-08-23 15:30:00,19.35,19.36,19.3,19.32,470300.0,13.266,13.2729,13.2318,13.2455,470300.0
2012-08-24 09:30:00,19.23,19.39,19.15,19.16,159000.0,13.1838,13.2935,13.1289,13.1358,159000.0
2012-08-24 10:00:00,19.16,19.21,19.13,19.14,132400.0,13.1358,13.1701,13.1152,13.1221,132400.0
2012-08-24 10:30:00,19.13,19.22,19.13,19.17,136200.0,13.1152,13.1769,13.1152,13.1426,136200.0
2012-08-24 11:00:00,19.17,19.27,19.16,19.23,177300.0,13.1426,13.2112,13.1358,13.1838,177300.0
2012-08-24 11:30:00,19.23,19.28,19.21,19.22,117000.0,13.1838,13.218,13.1701,13.1769,117000.0
2012-08-24 12:00:00,19.22,19.29,19.21,19.29,87300.0,13.1769,13.2249,13.1701,13.2249,87300.0
2012-08-24 12:30:00,19.29,19.32,19.28,19.32,80500.0,13.2249,13.2455,13.218,13.2455,80500.0
2012-08-24 13:00:00,19.31,19.32,19.24,19.24,194600.0,13.2386,13.2455,13.1906,13.1906,194600.0
2012-08-24 13:30:00,19.25,19.32,19.24,19.27,111300.0,13.1975,13.2455,13.1906,13.2112,111300.0
2012-08-24 14:00:00,19.28,19.29,19.25,19.25,80500.0,13.218,13.2249,13.1975,13.1975,80500.0
2012-08-24 14:30:00,19.25,19.26,19.23,19.23,78800.0,13.1975,13.2043,13.1838,13.1838,78800.0
2012-08-24 15:00:00,19.23,19.26,19.23,19.25,124900.0,13.1838,13.2043,13.1838,13.1975,124900.0
2012-08-24 15:30:00,19.24,19.27,19.19,19.2,524400.0,13.1906,13.2112,13.1563,13.1632,524400.0
2012-08-27 09:30:00,19.31,19.38,19.14,19.15,123200.0,13.2386,13.2866,13.1221,13.1289,123200.0
2012-08-27 10:00:00,19.14,19.16,19.12,19.16,108500.0,13.1221,13.1358,13.1084,13.1358,108500.0
2012-08-27 10:30:00,19.15,19.16,19.12,19.14,150100.0,13.1289,13.1358,13.1084,13.1221,150100.0
2012-08-27 11:00:00,19.14,19.26,19.13,19.22,123900.0,13.1221,13.2043,13.1152,13.1769,123900.0
2012-08-27 11:30:00,19.22,19.25,19.22,19.22,68000.0,13.1769,13.1975,13.1769,13.1769,68000.0
2012-08-27 12:00:00,19.22,19.25,19.21,19.21,93300.0,13.1769,13.1975,13.1701,13.1701,93300.0
2012-08-27 12:30:00,19.21,19.21,19.19,19.19,50100.0,13.1701,13.1701,13.1563,13.1563,50100.0
2012-08-27 13:00:00,19.2,19.23,19.19,19.23,106200.0,13.1632,13.1838,13.1563,13.1838,106200.0
2012-08-27 13:30:00,19.23,19.23,19.17,19.21,117600.0,13.1838,13.1838,13.1426,13.1701,117600.0
2012-08-27 14:00:00,19.21,19.22,19.19,19.21,134300.0,13.1701,13.1769,13.1563,13.1701,134300.0
2012-08-27 14:30:00,19.22,19.23,19.2,19.21,160200.0,13.1769,13.1838,13.1632,13.1701,160200.0
2012-08-27 15:00:00,19.21,19.22,19.12,19.12,109200.0,13.1701,13.1769,13.1084,13.1084,109200.0
2012-08-27 15:30:00,19.12,19.14,19.05,19.11,414600.0,13.1084,13.1221,13.0604,13.1015,414600.0
2012-08-28 09:30:00,19.01,19.16,19.01,19.05,138100.0,13.0329,13.1358,13.0329,13.0604,138100.0
2012-08-28 10:00:00,19.05,19.14,19.01,19.12,200800.0,13.0604,13.1221,13.0329,13.1084,200800.0
2012-08-28 10:30:00,19.13,19.16,19.09,19.1,106900.0,13.1152,13.1358,13.0878,13.0946,106900.0
2012-08-28 11:00:00,19.1,19.16,19.1,19.14,114700.0,13.0946,13.1358,13.0946,13.1221,114700.0
2012-08-28 11:30:00,19.13,19.17,19.11,19.15,91900.0,13.1152,13.1426,13.1015,13.1289,91900.0
2012-08-28 12:00:00,19.16,19.17,19.12,19.13,112600.0,13.1358,13.1426,13.1084,13.1152,112600.0
2012-08-28 12:30:00,19.13,19.13,19.09,19.12,93500.0,13.1152,13.1152,13.0878,13.1084,93500.0
2012-08-28 13:00:00,19.12,19.13,19.07,19.11,133000.0,13.1084,13.1152,13.0741,13.1015,133000.0
2012-08-28 13:30:00,19.11,19.14,19.11,19.11,114400.0,13.1015,13.1221,13.1015,13.1015,114400.0
2012-08-28 14:00:00,19.11,19.14,19.11,19.14,101000.0,13.1015,13.1221,13.1015,13.1221,101000.0
2012-08-28 14:30:00,19.14,19.14,19.11,19.12,110200.0,13.1221,13.1221,13.1015,13.1084,110200.0
2012-08-28 15:00:00,19.12,19.13,19.08,19.09,241200.0,13.1084,13.1152,13.0809,13.0878,241200.0
2012-08-28 15:30:00,19.08,19.09,19.01,19.04,445500.0,13.0809,13.0878,13.0329,13.0535,445500.0
2012-08-29 09:30:00,19.09,19.14,19.01,19.02,89100.0,13.0878,13.1221,13.0329,13.0398,89100.0
2012-08-29 10:00:00,19.02,19.08,19.01,19.07,109200.0,13.0398,13.0809,13.0329,13.0741,109200.0
2012-08-29 10:30:00,19.07,19.07,19.0,19.02,82700.0,13.0741,13.0741,13.0261,13.0398,82700.0
2012-08-29 11:00:00,19.01,19.06,18.99,19.05,265200.0,13.0329,13.0672,13.0192,13.0604,265200.0
2012-08-29 11:30:00,19.05,19.11,19.05,19.08,84700.0,13.0604,13.1015,13.0604,13.0809,84700.0
2012-08-29 12:00:00,19.09,19.12,19.08,19.11,86100.0,13.0878,13.1084,13.0809,13.1015,86100.0
2012-08-29 12:30:00,19.12,19.15,19.11,19.14,61500.0,13.1084,13.1289,13.1015,13.1221,61500.0
2012-08-29 13:00:00,19.15,19.21,19.14,19.19,124200.0,13.1289,13.1701,13.1221,13.1563,124200.0
2012-08-29 13:30:00,19.2,19.23,19.19,19.22,108900.0,13.1632,13.1838,13.1563,13.1769,108900.0
2012-08-29 14:00:00,19.23,19.25,19.2,19.23,95900.0,13.1838,13.1975,13.1632,13.1838,95900.0
2012-08-29 14:30:00,19.23,19.29,19.23,19.28,223300.0,13.1838,13.2249,13.1838,13.218,223300.0
2012-08-29 15:00:00,19.28,19.32,19.25,19.32,244900.0,13.218,13.2455,13.1975,13.2455,244900.0
2012-08-29 15:30:00,19.31,19.33,19.3,19.33,619400.0,13.2386,13.2523,13.2318,13.2523,619400.0
2012-08-30 09:30:00,19.25,19.28,19.19,19.25,151800.0,13.1975,13.218,13.1563,13.1975,151800.0
2012-08-30 10:00:00,19.25,19.3,19.19,19.21,332600.0,13.1975,13.2318,13.1563,13.1701,332600.0
2012-08-30 10:30:00,19.21,19.23,19.17,19.22,248100.0,13.1701,13.1838,13.1426,13.1769,248100.0
2012-08-30 11:00:00,19.23,19.28,19.21,19.27,155400.0,13.1838,13.218,13.1701,13.2112,155400.0
2012-08-30 11:30:00,19.27,19.28,19.22,19.27,102800.0,13.2112,13.218,13.1769,13.2112,102800.0
2012-08-30 12:00:00,19.26,19.27,19.24,19.24,73900.0,13.2043,13.2112,13.1906,13.1906,73900.0
2012-08-30 12:30:00,19.24,19.3,19.24,19.3,90800.0,13.1906,13.2318,13.1906,13.2318,90800.0
2012-08-30 13:00:00,19.29,19.3,19.22,19.27,316500.0,13.2249,13.2318,13.1769,13.2112,316500.0
2012-08-30 13:30:00,19.27,19.29,19.25,19.27,103500.0,13.2112,13.2249,13.1975,13.2112,103500.0
2012-08-30 14:00:00,19.26,19.27,19.24,19.26,379100.0,13.2043,13.2112,13.1906,13.2043,379100.0
2012-08-30 14:30:00,19.25,19.28,19.24,19.26,254900.0,13.1975,13.218,13.1906,13.2043,254900.0
2012-08-30 15:00:00,19.26,19.28,19.26,19.27,132200.0,13.2043,13.218,13.2043,13.2112,132200.0
2012-08-30 15:30:00,19.27,19.32,19.27,19.29,589200.0,13.2112,13.2455,13.2112,13.2249,589200.0
2012-08-31 09:30:00,19.37,19.57,19.37,19.53,194800.0,13.2797,13.4169,13.2797,13.3894,194800.0
2012-08-31 10:00:00,19.52,19.62,19.35,19.57,475300.0,13.3826,13.4511,13.266,13.4169,475300.0
2012-08-31 10:30:00,19.57,19.68,19.53,19.62,313400.0,13.4169,13.4923,13.3894,13.4511,313400.0
2012-08-31 11:00:00,19.61,19.65,19.58,19.6,225200.0,13.4443,13.4717,13.4237,13.4374,225200.0
2012-08-31 11:30:00,19.6,19.63,19.58,19.62,160600.0,13.4374,13.458,13.4237,13.4511,160600.0
2012-08-31 12:00:00,19.61,19.62,19.49,19.52,197400.0,13.4443,13.4511,13.362,13.3826,197400.0
2012-08-31 12:30:00,19.51,19.54,19.5,19.54,140400.0,13.3757,13.3963,13.3689,13.3963,140400.0
2012-08-31 13:00:00,19.54,19.54,19.44,19.51,371000.0,13.3963,13.3963,13.3277,13.3757,371000.0
2012-08-31 13:30:00,19.51,19.58,19.5,19.57,104900.0,13.3757,13.4237,13.3689,13.4169,104900.0
2012-08-31 14:00:00,19.56,19.58,19.52,19.58,213500.0,13.41,13.4237,13.3826,13.4237,213500.0
2012-08-31 14:30:00,19.58,19.59,19.53,19.54,152300.0,13.4237,13.4306,13.3894,13.3963,152300.0
2012-08-31 15:00:00,19.53,19.54,19.49,19.52,242200.0,13.3894,13.3963,13.362,13.3826,242200.0
2012-08-31 15:30:00,19.52,19.55,19.5,19.51,877000.0,13.3826,13.4032,13.3689,13.3757,877000.0
2012-09-04 09:30:00,19.51,19.6,19.44,19.46,175300.0,13.3757,13.4374,13.3277,13.3415,175300.0
2012-09-04 10:00:00,19.46,19.48,19.36,19.39,237000.0,13.3415,13.3552,13.2729,13.2935,237000.0
2012-09-04 10:30:00,19.39,19.45,19.36,19.41,256000.0,13.2935,13.3346,13.2729,13.3072,256000.0
2012-09-04 11:00:00,19.41,19.46,19.38,19.46,215400.0,13.3072,13.3415,13.2866,13.3415,215400.0
2012-09-04 11:30:00,19.46,19.46,19.4,19.45,105700.0,13.3415,13.3415,13.3003,13.3346,105700.0
2012-09-04 12:00:00,19.45,19.45,19.38,19.38,145500.0,13.3346,13.3346,13.2866,13.2866,145500.0
2012-09-04 12:30:00,19.39,19.44,19.37,19.41,139400.0,13.2935,13.3277,13.2797,13.3072,139400.0
2012-09-04 13:00:00,19.41,19.46,19.41,19.45,96200.0,13.3072,13.3415,13.3072,13.3346,96200.0
2012-09-04 13:30:00,19.45,19.45,19.41,19.44,143500.0,13.3346,13.3346,13.3072,13.3277,143500.0
2012-09-04 14:00:00,19.43,19.51,19.42,19.48,130500.0,13.3209,13.3757,13.314,13.3552,130500.0
2012-09-04 14:30:00,19.49,19.57,19.48,19.51,194300.0,13.362,13.4169,13.3552,13.3757,194300.0
2012-09-04 15:00:00,19.51,19.54,19.5,19.53,298300.0,13.3757,13.3963,13.3689,13.3894,298300.0
2012-09-04 15:30:00,19.53,19.53,19.49,19.52,776800.0,13.3894,13.3894,13.362,13.3826,776800.0
2012-09-05 09:30:00,19.47,19.54,19.43,19.47,101900.0,13.3483,13.3963,13.3209,13.3483,101900.0
2012-09-05 10:00:00,19.47,19.53,19.45,19.51,184800.0,13.3483,13.3894,13.3346,13.3757,184800.0
2012-09-05 10:30:00,19.51,19.53,19.43,19.44,195500.0,13.3757,13.3894,13.3209,13.3277,195500.0
2012-09-05 11:00:00,19.43,19.47,19.42,19.45,173600.0,13.3209,13.3483,13.314,13.3346,173600.0
2012-09-05 11:30:00,19.45,19.48,19.44,19.45,84400.0,13.3346,13.3552,13.3277,13.3346,84400.0
2012-09-05 12:00:00,19.46,19.48,19.44,19.45,85700.0,13.3415,13.3552,13.3277,13.3346,85700.0
2012-09-05 12:30:00,19.45,19.46,19.43,19.43,70800.0,13.3346,13.3415,13.3209,13.3209,70800.0
2012-09-05 13:00:00,19.44,19.44,19.4,19.42,84200.0,13.3277,13.3277,13.3003,13.314,84200.0
2012-09-05 13:30:00,19.42,19.42,19.36,19.4,212600.0,13.314,13.314,13.2729,13.3003,212600.0
2012-09-05 14:00:00,19.4,19.4,19.38,19.39,108500.0,13.3003,13.3003,13.2866,13.2935,108500.0
2012-09-05 14:30:00,19.39,19.42,19.39,19.39,124000.0,13.2935,13.314,13.2935,13.2935,124000.0
2012-09-05 15:00:00,19.4,19.4,19.37,19.39,135100.0,13.3003,13.3003,13.2797,13.2935,135100.0
2012-09-05 15:30:00,19.39,19.42,19.39,19.41,351400.0,13.2935,13.314,13.2935,13.3072,351400.0
2012-09-06 09:30:00,19.54,19.79,19.5,19.74,142300.0,13.3963,13.5677,13.3689,13.5334,142300.0
2012-09-06 10:00:00,19.75,19.8,19.74,19.79,183800.0,13.5403,13.5746,13.5334,13.5677,183800.0
2012-09-06 10:30:00,19.8,19.86,19.79,19.83,237300.0,13.5746,13.6157,13.5677,13.5951,237300.0
2012-09-06 11:00:00,19.85,19.89,19.82,19.89,160100.0,13.6088,13.6363,13.5883,13.6363,160100.0
2012-09-06 11:30:00,19.89,19.95,19.87,19.93,496000.0,13.6363,13.6774,13.6225,13.6637,496000.0
2012-09-06 12:00:00,19.94,19.99,19.92,19.95,393200.0,13.6705,13.7048,13.6568,13.6774,393200.0
2012-09-06 12:30:00,19.95,19.98,19.93,19.96,93700.0,13.6774,13.698,13.6637,13.6842,93700.0
2012-09-06 13:00:00,19.96,19.96,19.92,19.93,72400.0,13.6842,13.6842,13.6568,13.6637,72400.0
2012-09-06 13:30:00,19.93,19.97,19.91,19.96,129900.0,13.6637,13.6911,13.65,13.6842,129900.0
2012-09-06 14:00:00,19.95,19.97,19.93,19.96,157800.0,13.6774,13.6911,13.6637,13.6842,157800.0
2012-09-06 14:30:00,19.96,19.97,19.92,19.93,262500.0,13.6842,13.6911,13.6568,13.6637,262500.0
2012-09-06 15:00:00,19.93,19.94,19.91,19.94,152600.0,13.6637,13.6705,13.65,13.6705,152600.0
2012-09-06 15:30:00,19.94,19.96,19.88,19.93,1424000.0,13.6705,13.6842,13.6294,13.6637,1424000.0
2012-09-07 09:30:00,19.99,20.13,19.94,20.12,214500.0,13.7048,13.8008,13.6705,13.7939,214500.0
2012-09-07 10:00:00,20.12,20.19,20.04,20.15,140500.0,13.7939,13.8419,13.7391,13.8145,140500.0
2012-09-07 10:30:00,20.16,20.18,20.1,20.1,144300.0,13.8214,13.8351,13.7802,13.7802,144300.0
2012-09-07 11:00:00,20.11,20.12,20.05,20.05,180300.0,13.7871,13.7939,13.7459,13.7459,180300.0
2012-09-07 11:30:00,20.05,20.07,20.03,20.05,105400.0,13.7459,13.7597,13.7322,13.7459,105400.0
2012-09-07 12:00:00,20.05,20.08,20.04,20.04,118000.0,13.7459,13.7665,13.7391,13.7391,118000.0
2012-09-07 12:30:00,20.05,20.08,20.04,20.06,92400.0,13.7459,13.7665,13.7391,13.7528,92400.0
2012-09-07 13:00:00,20.06,20.08,20.04,20.06,108800.0,13.7528,13.7665,13.7391,13.7528,108800.0
2012-09-07 13:30:00,20.05,20.06,20.03,20.03,101900.0,13.7459,13.7528,13.7322,13.7322,101900.0
2012-09-07 14:00:00,20.04,20.06,20.03,20.05,192000.0,13.7391,13.7528,13.7322,13.7459,192000.0
2012-09-07 14:30:00,20.05,20.08,20.04,20.06,158700.0,13.7459,13.7665,13.7391,13.7528,158700.0
2012-09-07 15:00:00,20.05,20.08,20.04,20.08,260000.0,13.7459,13.7665,13.7391,13.7665,260000.0
2012-09-07 15:30:00,20.07,20.12,20.06,20.12,364500.0,13.7597,13.7939,13.7528,13.7939,364500.0
2012-09-10 09:30:00,20.07,20.11,19.99,20.1,136700.0,13.7597,13.7871,13.7048,13.7802,136700.0
2012-09-10 10:00:00,20.1,20.1,20.07,20.09,104500.0,13.7802,13.7802,13.7597,13.7734,104500.0
2012-09-10 10:30:00,20.1,20.11,20.06,20.09,155500.0,13.7802,13.7871,13.7528,13.7734,155500.0
2012-09-10 11:00:00,20.1,20.16,20.08,20.09,165900.0,13.7802,13.8214,13.7665,13.7734,165900.0
2012-09-10 11:30:00,20.09,20.1,20.07,20.07,72800.0,13.7734,13.7802,13.7597,13.7597,72800.0
2012-09-10 12:00:00,20.07,20.11,20.06,20.06,95300.0,13.7597,13.7871,13.7528,13.7528,95300.0
2012-09-10 12:30:00,20.06,20.1,20.05,20.08,73600.0,13.7528,13.7802,13.7459,13.7665,73600.0
2012-09-10 13:00:00,20.09,20.13,20.09,20.11,89300.0,13.7734,13.8008,13.7734,13.7871,89300.0
2012-09-10 13:30:00,20.11,20.11,20.06,20.07,89600.0,13.7871,13.7871,13.7528,13.7597,89600.0
2012-09-10 14:00:00,20.07,20.09,20.06,20.06,83000.0,13.7597,13.7734,13.7528,13.7528,83000.0
2012-09-10 14:30:00,20.07,20.07,20.03,20.07,143200.0,13.7597,13.7597,13.7322,13.7597,143200.0
2012-09-10 15:00:00,20.07,20.07,20.02,20.06,211600.0,13.7597,13.7597,13.7254,13.7528,211600.0
2012-09-10 15:30:00,20.05,20.06,19.94,19.95,541900.0,13.7459,13.7528,13.6705,13.6774,541900.0
2012-09-11 09:30:00,19.97,20.13,19.97,20.12,146400.0,13.6911,13.8008,13.6911,13.7939,146400.0
2012-09-11 10:00:00,20.12,20.16,20.09,20.12,85500.0,13.7939,13.8214,13.7734,13.7939,85500.0
2012-09-11 10:30:00,20.12,20.18,20.11,20.14,181300.0,13.7939,13.8351,13.7871,13.8076,181300.0
2012-09-11 11:00:00,20.15,20.22,20.14,20.21,100700.0,13.8145,13.8625,13.8076,13.8556,100700.0
2012-09-11 11:30:00,20.22,20.22,20.12,20.12,248900.0,13.8625,13.8625,13.7939,13.7939,248900.0
2012-09-11 12:00:00,20.13,20.16,20.1,20.15,62600.0,13.8008,13.8214,13.7802,13.8145,62600.0
2012-09-11 12:30:00,20.15,20.16,20.13,20.14,58100.0,13.8145,13.8214,13.8008,13.8076,58100.0
2012-09-11 13:00:00,20.15,20.16,20.12,20.14,69500.0,13.8145,13.8214,13.7939,13.8076,69500.0
2012-09-11 13:30:00,20.13,20.14,20.12,20.14,63100.0,13.8008,13.8076,13.7939,13.8076,63100.0
2012-09-11 14:00:00,20.13,20.16,20.13,20.14,122400.0,13.8008,13.8214,13.8008,13.8076,122400.0
2012-09-11 14:30:00,20.14,20.15,20.12,20.13,83600.0,13.8076,13.8145,13.7939,13.8008,83600.0
2012-09-11 15:00:00,20.13,20.15,20.1,20.12,123100.0,13.8008,13.8145,13.7802,13.7939,123100.0
2012-09-11 15:30:00,20.12,20.16,20.09,20.14,287700.0,13.7939,13.8214,13.7734,13.8076,287700.0
2012-09-12 09:30:00,20.28,20.31,20.17,20.18,153400.0,13.9036,13.9242,13.8282,13.8351,153400.0
2012-09-12 10:00:00,20.19,20.21,20.07,20.07,250200.0,13.8419,13.8556,13.7597,13.7597,250200.0
2012-09-12 10:30:00,20.07,20.09,20.01,20.02,239600.0,13.7597,13.7734,13.7185,13.7254,239600.0
2012-09-12 11:00:00,20.02,20.12,20.01,20.06,187400.0,13.7254,13.7939,13.7185,13.7528,187400.0
2012-09-12 11:30:00,20.07,20.07,20.01,20.04,105800.0,13.7597,13.7597,13.7185,13.7391,105800.0
2012-09-12 12:00:00,20.04,20.07,20.03,20.05,75800.0,13.7391,13.7597,13.7322,13.7459,75800.0
2012-09-12 12:30:00,20.05,20.06,20.02,20.05,74800.0,13.7459,13.7528,13.7254,13.7459,74800.0
2012-09-12 13:00:00,20.05,20.08,20.03,20.05,114100.0,13.7459,13.7665,13.7322,13.7459,114100.0
2012-09-12 13:30:00,20.05,20.06,20.03,20.05,127000.0,13.7459,13.7528,13.7322,13.7459,127000.0
2012-09-12 14:00:00,20.05,20.08,20.04,20.07,99700.0,13.7459,13.7665,13.7391,13.7597,99700.0
2012-09-12 14:30:00,20.07,20.07,20.02,20.05,119500.0,13.7597,13.7597,13.7254,13.7459,119500.0
2012-09-12 15:00:00,20.05,20.06,20.01,20.05,191600.0,13.7459,13.7528,13.7185,13.7459,191600.0
2012-09-12 15:30:00,20.05,20.08,20.01,20.08,371100.0,13.7459,13.7665,13.7185,13.7665,371100.0
2012-09-13 09:30:00,20.02,20.17,19.86,19.88,248300.0,13.7254,13.8282,13.6157,13.6294,248300.0
2012-09-13 10:00:00,19.89,19.97,19.89,19.93,139200.0,13.6363,13.6911,13.6363,13.6637,139200.0
2012-09-13 10:30:00,19.93,19.97,19.92,19.97,137800.0,13.6637,13.6911,13.6568,13.6911,137800.0
2012-09-13 11:00:00,19.97,20.04,19.96,20.01,137800.0,13.6911,13.7391,13.6842,13.7185,137800.0
2012-09-13 11:30:00,20.02,20.05,19.96,19.96,100100.0,13.7254,13.7459,13.6842,13.6842,100100.0
2012-09-13 12:00:00,19.96,19.97,19.87,19.88,86600.0,13.6842,13.6911,13.6225,13.6294,86600.0
2012-09-13 12:30:00,19.88,20.15,19.86,20.14,173100.0,13.6294,13.8145,13.6157,13.8076,173100.0
2012-09-13 13:00:00,20.14,20.19,20.1,20.18,151400.0,13.8076,13.8419,13.7802,13.8351,151400.0
2012-09-13 13:30:00,20.18,20.25,20.18,20.22,169300.0,13.8351,13.8831,13.8351,13.8625,169300.0
2012-09-13 14:00:00,20.22,20.37,20.22,20.37,226300.0,13.8625,13.9653,13.8625,13.9653,226300.0
2012-09-13 14:30:00,20.37,20.37,20.28,20.3,227900.0,13.9653,13.9653,13.9036,13.9173,227900.0
2012-09-13 15:00:00,20.31,20.33,20.29,20.31,245100.0,13.9242,13.9379,13.9105,13.9242,245100.0
2012-09-13 15:30:00,20.3,20.38,20.3,20.36,481800.0,13.9173,13.9722,13.9173,13.9585,481800.0
2012-09-14 09:30:00,20.61,20.64,20.38,20.47,303700.0,14.1299,14.1504,13.9722,14.0339,303700.0
2012-09-14 10:00:00,20.45,20.64,20.43,20.64,390500.0,14.0202,14.1504,14.0065,14.1504,390500.0
2012-09-14 10:30:00,20.64,20.78,20.64,20.73,448900.0,14.1504,14.2464,14.1504,14.2121,448900.0
2012-09-14 11:00:00,20.73,20.89,20.73,20.85,387600.0,14.2121,14.3218,14.2121,14.2944,387600.0
2012-09-14 11:30:00,20.85,20.87,20.71,20.75,251100.0,14.2944,14.3081,14.1984,14.2259,251100.0
2012-09-14 12:00:00,20.74,20.89,20.74,20.83,158300.0,14.219,14.3218,14.219,14.2807,158300.0
2012-09-14 12:30:00,20.83,20.87,20.8,20.81,134400.0,14.2807,14.3081,14.2601,14.267,134400.0
2012-09-14 13:00:00,20.8,20.84,20.75,20.78,182100.0,14.2601,14.2876,14.2259,14.2464,182100.0
2012-09-14 13:30:00,20.78,20.86,20.77,20.86,149800.0,14.2464,14.3013,14.2396,14.3013,149800.0
2012-09-14 14:00:00,20.85,20.9,20.83,20.85,271000.0,14.2944,14.3287,14.2807,14.2944,271000.0
2012-09-14 14:30:00,20.85,20.87,20.8,20.85,198600.0,14.2944,14.3081,14.2601,14.2944,198600.0
2012-09-14 15:00:00,20.85,20.87,20.77,20.8,310600.0,14.2944,14.3081,14.2396,14.2601,310600.0
2012-09-14 15:30:00,20.8,20.92,20.78,20.92,828600.0,14.2601,14.3424,14.2464,14.3424,828600.0
2012-09-17 09:30:00,20.92,20.92,20.61,20.61,228200.0,14.3424,14.3424,14.1299,14.1299,228200.0
2012-09-17 10:00:00,20.62,20.66,20.58,20.64,169400.0,14.1367,14.1642,14.1093,14.1504,169400.0
2012-09-17 10:30:00,20.65,20.66,20.57,20.62,123400.0,14.1573,14.1642,14.1024,14.1367,123400.0
2012-09-17 11:00:00,20.62,20.64,20.57,20.57,108500.0,14.1367,14.1504,14.1024,14.1024,108500.0
2012-09-17 11:30:00,20.57,20.62,20.57,20.6,100500.0,14.1024,14.1367,14.1024,14.123,100500.0
2012-09-17 12:00:00,20.59,20.63,20.56,20.61,103300.0,14.1162,14.1436,14.0956,14.1299,103300.0
2012-09-17 12:30:00,20.61,20.63,20.59,20.61,124400.0,14.1299,14.1436,14.1162,14.1299,124400.0
2012-09-17 13:00:00,20.61,20.63,20.6,20.63,68700.0,14.1299,14.1436,14.123,14.1436,68700.0
2012-09-17 13:30:00,20.62,20.63,20.56,20.6,108700.0,14.1367,14.1436,14.0956,14.123,108700.0
2012-09-17 14:00:00,20.6,20.61,20.55,20.58,174100.0,14.123,14.1299,14.0887,14.1093,174100.0
2012-09-17 14:30:00,20.58,20.59,20.54,20.58,192900.0,14.1093,14.1162,14.0819,14.1093,192900.0
2012-09-17 15:00:00,20.57,20.59,20.5,20.51,198700.0,14.1024,14.1162,14.0545,14.0613,198700.0
2012-09-17 15:30:00,20.51,20.57,20.5,20.55,304100.0,14.0613,14.1024,14.0545,14.0887,304100.0
2012-09-18 09:30:00,20.45,20.46,20.31,20.38,80700.0,14.0202,14.027,13.9242,13.9722,80700.0
2012-09-18 10:00:00,20.38,20.41,20.33,20.39,122600.0,13.9722,13.9928,13.9379,13.979,122600.0
2012-09-18 10:30:00,20.39,20.45,20.37,20.43,103100.0,13.979,14.0202,13.9653,14.0065,103100.0
2012-09-18 11:00:00,20.43,20.45,20.37,20.45,56600.0,14.0065,14.0202,13.9653,14.0202,56600.0
2012-09-18 11:30:00,20.44,20.44,20.36,20.37,64300.0,14.0133,14.0133,13.9585,13.9653,64300.0
2012-09-18 12:00:00,20.37,20.37,20.31,20.32,62900.0,13.9653,13.9653,13.9242,13.9311,62900.0
2012-09-18 12:30:00,20.32,20.35,20.3,20.35,33900.0,13.9311,13.9516,13.9173,13.9516,33900.0
2012-09-18 13:00:00,20.35,20.38,20.28,20.34,67700.0,13.9516,13.9722,13.9036,13.9448,67700.0
2012-09-18 13:30:00,20.33,20.34,20.3,20.3,43200.0,13.9379,13.9448,13.9173,13.9173,43200.0
2012-09-18 14:00:00,20.3,20.34,20.3,20.31,68900.0,13.9173,13.9448,13.9173,13.9242,68900.0
2012-09-18 14:30:00,20.31,20.32,20.26,20.31,80800.0,13.9242,13.9311,13.8899,13.9242,80800.0
2012-09-18 15:00:00,20.3,20.36,20.3,20.35,80600.0,13.9173,13.9585,13.9173,13.9516,80600.0
2012-09-18 15:30:00,20.34,20.37,20.32,20.34,257100.0,13.9448,13.9653,13.9311,13.9448,257100.0
2012-09-19 09:30:00,20.37,20.42,20.23,20.3,164500.0,13.9653,13.9996,13.8694,13.9173,164500.0
2012-09-19 10:00:00,20.3,20.44,20.3,20.38,115300.0,13.9173,14.0133,13.9173,13.9722,115300.0
2012-09-19 10:30:00,20.38,20.38,20.32,20.35,148800.0,13.9722,13.9722,13.9311,13.9516,148800.0
2012-09-19 11:00:00,20.36,20.43,20.34,20.41,74500.0,13.9585,14.0065,13.9448,13.9928,74500.0
2012-09-19 11:30:00,20.41,20.41,20.35,20.35,61200.0,13.9928,13.9928,13.9516,13.9516,61200.0
2012-09-19 12:00:00,20.36,20.39,20.35,20.38,94600.0,13.9585,13.979,13.9516,13.9722,94600.0
2012-09-19 12:30:00,20.39,20.41,20.38,20.39,65600.0,13.979,13.9928,13.9722,13.979,65600.0
2012-09-19 13:00:00,20.39,20.4,20.34,20.36,159600.0,13.979,13.9859,13.9448,13.9585,159600.0
2012-09-19 13:30:00,20.35,20.37,20.3,20.3,70700.0,13.9516,13.9653,13.9173,13.9173,70700.0
2012-09-19 14:00:00,20.31,20.35,20.3,20.33,68800.0,13.9242,13.9516,13.9173,13.9379,68800.0
2012-09-19 14:30:00,20.34,20.37,20.32,20.35,229700.0,13.9448,13.9653,13.9311,13.9516,229700.0
2012-09-19 15:00:00,20.35,20.36,20.32,20.33,176000.0,13.9516,13.9585,13.9311,13.9379,176000.0
2012-09-19 15:30:00,20.33,20.35,20.28,20.28,215800.0,13.9379,13.9516,13.9036,13.9036,215800.0
2012-09-20 09:30:00,20.15,20.16,19.92,19.99,209000.0,13.8145,13.8214,13.6568,13.7048,209000.0
2012-09-20 10:00:00,20.0,20.07,19.99,20.02,156000.0,13.7117,13.7597,13.7048,13.7254,156000.0
2012-09-20 10:30:00,20.03,20.1,20.02,20.07,188800.0,13.7322,13.7802,13.7254,13.7597,188800.0
2012-09-20 11:00:00,20.07,20.09,19.94,19.98,290300.0,13.7597,13.7734,13.6705,13.698,290300.0
2012-09-20 11:30:00,19.98,20.02,19.97,19.97,179400.0,13.698,13.7254,13.6911,13.6911,179400.0
2012-09-20 12:00:00,19.98,19.99,19.94,19.94,169100.0,13.698,13.7048,13.6705,13.6705,169100.0
2012-09-20 12:30:00,19.93,19.98,19.93,19.97,109000.0,13.6637,13.698,13.6637,13.6911,109000.0
2012-09-20 13:00:00,19.97,20.0,19.95,20.0,53300.0,13.6911,13.7117,13.6774,13.7117,53300.0
2012-09-20 13:30:00,20.0,20.05,19.99,20.03,78700.0,13.7117,13.7459,13.7048,13.7322,78700.0
2012-09-20 14:00:00,20.03,20.07,20.01,20.06,82200.0,13.7322,13.7597,13.7185,13.7528,82200.0
2012-09-20 14:30:00,20.07,20.08,20.05,20.07,79300.0,13.7597,13.7665,13.7459,13.7597,79300.0
2012-09-20 15:00:00,20.07,20.1,20.06,20.08,129400.0,13.7597,13.7802,13.7528,13.7665,129400.0
2012-09-20 15:30:00,20.07,20.08,20.02,20.04,341100.0,13.7597,13.7665,13.7254,13.7391,341100.0
2012-09-21 09:30:00,20.28,20.28,20.11,20.12,413000.0,13.9036,13.9036,13.7871,13.7939,413000.0
2012-09-21 10:00:00,20.11,20.12,19.99,20.0,187300.0,13.7871,13.7939,13.7048,13.7117,187300.0
2012-09-21 10:30:00,20.0,20.06,19.97,19.97,116100.0,13.7117,13.7528,13.6911,13.6911,116100.0
2012-09-21 11:00:00,19.97,20.0,19.95,19.98,94500.0,13.6911,13.7117,13.6774,13.698,94500.0
2012-09-21 11:30:00,19.99,20.0,19.96,19.99,77600.0,13.7048,13.7117,13.6842,13.7048,77600.0
2012-09-21 12:00:00,19.99,20.01,19.94,19.95,69100.0,13.7048,13.7185,13.6705,13.6774,69100.0
2012-09-21 12:30:00,19.96,19.98,19.94,19.95,71800.0,13.6842,13.698,13.6705,13.6774,71800.0
2012-09-21 13:00:00,19.95,19.97,19.94,19.94,58900.0,13.6774,13.6911,13.6705,13.6705,58900.0
2012-09-21 13:30:00,19.95,19.99,19.93,19.97,136600.0,13.6774,13.7048,13.6637,13.6911,136600.0
2012-09-21 14:00:00,19.96,19.97,19.9,19.9,60600.0,13.6842,13.6911,13.6431,13.6431,60600.0
2012-09-21 14:30:00,19.9,19.94,19.89,19.92,194800.0,13.6431,13.6705,13.6363,13.6568,194800.0
2012-09-21 15:00:00,19.91,19.93,19.89,19.89,115200.0,13.65,13.6637,13.6363,13.6363,115200.0
2012-09-21 15:30:00,19.89,19.91,19.86,19.89,743000.0,13.6363,13.65,13.6157,13.6363,743000.0
2012-09-24 09:30:00,19.84,20.0,19.73,19.8,103000.0,13.602,13.7117,13.5266,13.5746,103000.0
2012-09-24 10:00:00,19.8,19.87,19.76,19.86,121400.0,13.5746,13.6225,13.5471,13.6157,121400.0
2012-09-24 10:30:00,19.87,19.92,19.81,19.89,246800.0,13.6225,13.6568,13.5814,13.6363,246800.0
2012-09-24 11:00:00,19.89,19.91,19.86,19.86,136500.0,13.6363,13.65,13.6157,13.6157,136500.0
2012-09-24 11:30:00,19.87,19.93,19.86,19.92,63900.0,13.6225,13.6637,13.6157,13.6568,63900.0
2012-09-24 12:00:00,19.92,19.93,19.9,19.9,63500.0,13.6568,13.6637,13.6431,13.6431,63500.0
2012-09-24 12:30:00,19.9,19.91,19.87,19.89,82200.0,13.6431,13.65,13.6225,13.6363,82200.0
2012-09-24 13:00:00,19.89,19.91,19.89,19.9,75600.0,13.6363,13.65,13.6363,13.6431,75600.0
2012-09-24 13:30:00,19.9,19.92,19.88,19.88,103000.0,13.6431,13.6568,13.6294,13.6294,103000.0
2012-09-24 14:00:00,19.88,19.91,19.88,19.9,134100.0,13.6294,13.65,13.6294,13.6431,134100.0
2012-09-24 14:30:00,19.91,19.95,19.89,19.93,96600.0,13.65,13.6774,13.6363,13.6637,96600.0
2012-09-24 15:00:00,19.93,19.94,19.89,19.92,140800.0,13.6637,13.6705,13.6363,13.6568,140800.0
2012-09-24 15:30:00,19.92,19.95,19.79,19.83,659700.0,13.6568,13.6774,13.5677,13.5951,659700.0
2012-09-25 09:30:00,19.84,19.89,19.77,19.79,120800.0,13.602,13.6363,13.554,13.5677,120800.0
2012-09-25 10:00:00,19.79,19.82,19.61,19.62,266300.0,13.5677,13.5883,13.4443,13.4511,266300.0
2012-09-25 10:30:00,19.62,19.7,19.61,19.66,153600.0,13.4511,13.506,13.4443,13.4786,153600.0
2012-09-25 11:00:00,19.67,19.69,19.64,19.66,145500.0,13.4854,13.4991,13.4649,13.4786,145500.0
2012-09-25 11:30:00,19.66,19.68,19.65,19.66,124200.0,13.4786,13.4923,13.4717,13.4786,124200.0
2012-09-25 12:00:00,19.66,19.67,19.62,19.63,149100.0,13.4786,13.4854,13.4511,13.458,149100.0
2012-09-25 12:30:00,19.63,19.65,19.52,19.59,172300.0,13.458,13.4717,13.3826,13.4306,172300.0
2012-09-25 13:00:00,19.59,19.61,19.55,19.59,94800.0,13.4306,13.4443,13.4032,13.4306,94800.0
2012-09-25 13:30:00,19.59,19.61,19.52,19.56,107800.0,13.4306,13.4443,13.3826,13.41,107800.0
2012-09-25 14:00:00,19.57,19.57,19.47,19.48,128900.0,13.4169,13.4169,13.3483,13.3552,128900.0
2012-09-25 14:30:00,19.48,19.51,19.41,19.42,159000.0,13.3552,13.3757,13.3072,13.314,159000.0
2012-09-25 15:00:00,19.42,19.45,19.33,19.41,279400.0,13.314,13.3346,13.2523,13.3072,279400.0
2012-09-25 15:30:00,19.4,19.41,19.3,19.31,487300.0,13.3003,13.3072,13.2318,13.2386,487300.0
2012-09-26 09:30:00,19.25,19.31,19.12,19.23,180400.0,13.1975,13.2386,13.1084,13.1838,180400.0
2012-09-26 10:00:00,19.22,19.23,19.06,19.06,168600.0,13.1769,13.1838,13.0672,13.0672,168600.0
2012-09-26 10:30:00,19.07,19.12,18.97,18.98,261400.0,13.0741,13.1084,13.0055,13.0124,261400.0
2012-09-26 11:00:00,18.98,19.14,18.97,19.11,170100.0,13.0124,13.1221,13.0055,13.1015,170100.0
2012-09-26 11:30:00,19.1,19.11,19.05,19.07,89400.0,13.0946,13.1015,13.0604,13.0741,89400.0
2012-09-26 12:00:00,19.07,19.15,19.07,19.11,100900.0,13.0741,13.1289,13.0741,13.1015,100900.0
2012-09-26 12:30:00,19.11,19.16,19.08,19.13,66200.0,13.1015,13.1358,13.0809,13.1152,66200.0
2012-09-26 13:00:00,19.13,19.16,19.11,19.14,118200.0,13.1152,13.1358,13.1015,13.1221,118200.0
2012-09-26 13:30:00,19.14,19.25,19.13,19.16,667700.0,13.1221,13.1975,13.1152,13.1358,667700.0
2012-09-26 14:00:00,19.16,19.23,19.15,19.19,192300.0,13.1358,13.1838,13.1289,13.1563,192300.0
2012-09-26 14:30:00,19.18,19.21,19.15,19.17,219300.0,13.1495,13.1701,13.1289,13.1426,219300.0
2012-09-26 15:00:00,19.17,19.2,19.13,19.19,337100.0,13.1426,13.1632,13.1152,13.1563,337100.0
2012-09-26 15:30:00,19.19,19.25,19.16,19.24,612000.0,13.1563,13.1975,13.1358,13.1906,612000.0
2012-09-27 09:30:00,19.38,19.41,19.22,19.25,184000.0,13.2866,13.3072,13.1769,13.1975,184000.0
2012-09-27 10:00:00,19.24,19.28,19.18,19.26,211100.0,13.1906,13.218,13.1495,13.2043,211100.0
2012-09-27 10:30:00,19.25,19.3,19.21,19.27,277900.0,13.1975,13.2318,13.1701,13.2112,277900.0
2012-09-27 11:00:00,19.28,19.31,19.2,19.25,263900.0,13.218,13.2386,13.1632,13.1975,263900.0
2012-09-27 11:30:00,19.25,19.36,19.2,19.35,118800.0,13.1975,13.2729,13.1632,13.266,118800.0
2012-09-27 12:00:00,19.34,19.45,19.33,19.43,121300.0,13.2592,13.3346,13.2523,13.3209,121300.0
2012-09-27 12:30:00,19.44,19.45,19.39,19.41,85200.0,13.3277,13.3346,13.2935,13.3072,85200.0
2012-09-27 13:00:00,19.41,19.42,19.39,19.41,31600.0,13.3072,13.314,13.2935,13.3072,31600.0
2012-09-27 13:30:00,19.4,19.47,19.4,19.45,69000.0,13.3003,13.3483,13.3003,13.3346,69000.0
2012-09-27 14:00:00,19.45,19.47,19.42,19.46,119700.0,13.3346,13.3483,13.314,13.3415,119700.0
2012-09-27 14:30:00,19.47,19.51,19.43,19.45,100500.0,13.3483,13.3757,13.3209,13.3346,100500.0
2012-09-27 15:00:00,19.44,19.46,19.39,19.39,95200.0,13.3277,13.3415,13.2935,13.2935,95200.0
2012-09-27 15:30:00,19.39,19.44,19.38,19.43,362200.0,13.2935,13.3277,13.2866,13.3209,362200.0
2012-09-28 09:30:00,19.33,19.33,19.18,19.21,106600.0,13.2523,13.2523,13.1495,13.1701,106600.0
2012-09-28 10:00:00,19.21,19.26,19.18,19.23,164000.0,13.1701,13.2043,13.1495,13.1838,164000.0
2012-09-28 10:30:00,19.23,19.28,19.21,19.22,174100.0,13.1838,13.218,13.1701,13.1769,174100.0
2012-09-28 11:00:00,19.23,19.27,19.21,19.22,148000.0,13.1838,13.2112,13.1701,13.1769,148000.0
2012-09-28 11:30:00,19.22,19.27,19.19,19.25,68300.0,13.1769,13.2112,13.1563,13.1975,68300.0
2012-09-28 12:00:00,19.25,19.35,19.24,19.27,138100.0,13.1975,13.266,13.1906,13.2112,138100.0
2012-09-28 12:30:00,19.27,19.3,19.23,19.27,90200.0,13.2112,13.2318,13.1838,13.2112,90200.0
2012-09-28 13:00:00,19.27,19.28,19.22,19.27,103500.0,13.2112,13.218,13.1769,13.2112,103500.0
2012-09-28 13:30:00,19.27,19.33,19.26,19.32,109100.0,13.2112,13.2523,13.2043,13.2455,109100.0
2012-09-28 14:00:00,19.32,19.33,19.28,19.28,100400.0,13.2455,13.2523,13.218,13.218,100400.0
2012-09-28 14:30:00,19.29,19.31,19.26,19.27,119500.0,13.2249,13.2386,13.2043,13.2112,119500.0
2012-09-28 15:00:00,19.27,19.28,19.22,19.23,144400.0,13.2112,13.218,13.1769,13.1838,144400.0
2012-09-28 15:30:00,19.24,19.31,19.21,19.23,791700.0,13.1906,13.2386,13.1701,13.1838,791700.0
2012-10-01 09:30:00,19.36,19.46,19.29,19.31,93200.0,13.2729,13.3415,13.2249,13.2386,93200.0
2012-10-01 10:00:00,19.29,19.54,19.29,19.45,95100.0,13.2249,13.3963,13.2249,13.3346,95100.0
2012-10-01 10:30:00,19.45,19.54,19.44,19.54,175900.0,13.3346,13.3963,13.3277,13.3963,175900.0
2012-10-01 11:00:00,19.54,19.59,19.51,19.53,125400.0,13.3963,13.4306,13.3757,13.3894,125400.0
2012-10-01 11:30:00,19.54,19.57,19.52,19.55,125200.0,13.3963,13.4169,13.3826,13.4032,125200.0
2012-10-01 12:00:00,19.55,19.64,19.54,19.64,164200.0,13.4032,13.4649,13.3963,13.4649,164200.0
2012-10-01 12:30:00,19.64,19.69,19.59,19.63,209700.0,13.4649,13.4991,13.4306,13.458,209700.0
2012-10-01 13:00:00,19.64,19.64,19.53,19.56,160800.0,13.4649,13.4649,13.3894,13.41,160800.0
2012-10-01 13:30:00,19.56,19.57,19.52,19.55,155600.0,13.41,13.4169,13.3826,13.4032,155600.0
2012-10-01 14:00:00,19.55,19.57,19.52,19.53,180300.0,13.4032,13.4169,13.3826,13.3894,180300.0
2012-10-01 14:30:00,19.53,19.56,19.51,19.51,90500.0,13.3894,13.41,13.3757,13.3757,90500.0
2012-10-01 15:00:00,19.51,19.52,19.38,19.41,315900.0,13.3757,13.3826,13.2866,13.3072,315900.0
2012-10-01 15:30:00,19.42,19.49,19.42,19.48,568500.0,13.314,13.362,13.314,13.3552,568500.0
2012-10-02 09:30:00,19.57,19.58,19.45,19.49,100800.0,13.4169,13.4237,13.3346,13.362,100800.0
2012-10-02 10:00:00,19.49,19.5,19.43,19.48,124500.0,13.362,13.3689,13.3209,13.3552,124500.0
2012-10-02 10:30:00,19.48,19.52,19.38,19.41,176400.0,13.3552,13.3826,13.2866,13.3072,176400.0
2012-10-02 11:00:00,19.4,19.45,19.38,19.39,105600.0,13.3003,13.3346,13.2866,13.2935,105600.0
2012-10-02 11:30:00,19.39,19.45,19.35,19.41,119700.0,13.2935,13.3346,13.266,13.3072,119700.0
2012-10-02 12:00:00,19.4,19.47,19.39,19.45,106800.0,13.3003,13.3483,13.2935,13.3346,106800.0
2012-10-02 12:30:00,19.45,19.47,19.42,19.43,84600.0,13.3346,13.3483,13.314,13.3209,84600.0
2012-10-02 13:00:00,19.44,19.48,19.43,19.45,67800.0,13.3277,13.3552,13.3209,13.3346,67800.0
2012-10-02 13:30:00,19.45,19.52,19.43,19.46,126400.0,13.3346,13.3826,13.3209,13.3415,126400.0
2012-10-02 14:00:00,19.46,19.49,19.42,19.45,107000.0,13.3415,13.362,13.314,13.3346,107000.0
2012-10-02 14:30:00,19.44,19.46,19.42,19.44,124100.0,13.3277,13.3415,13.314,13.3277,124100.0
2012-10-02 15:00:00,19.43,19.48,19.42,19.46,137500.0,13.3209,13.3552,13.314,13.3415,137500.0
2012-10-02 15:30:00,19.47,19.54,19.46,19.54,351100.0,13.3483,13.3963,13.3415,13.3963,351100.0
2012-10-03 09:30:00,19.58,19.62,19.35,19.45,99800.0,13.4237,13.4511,13.266,13.3346,99800.0
2012-10-03 10:00:00,19.46,19.48,19.37,19.45,134100.0,13.3415,13.3552,13.2797,13.3346,134100.0
2012-10-03 10:30:00,19.45,19.46,19.4,19.44,91400.0,13.3346,13.3415,13.3003,13.3277,91400.0
2012-10-03 11:00:00,19.44,19.49,19.44,19.46,83600.0,13.3277,13.362,13.3277,13.3415,83600.0
2012-10-03 11:30:00,19.46,19.52,19.45,19.46,97400.0,13.3415,13.3826,13.3346,13.3415,97400.0
2012-10-03 12:00:00,19.45,19.51,19.44,19.51,65100.0,13.3346,13.3757,13.3277,13.3757,65100.0
2012-10-03 12:30:00,19.51,19.55,19.51,19.54,57600.0,13.3757,13.4032,13.3757,13.3963,57600.0
2012-10-03 13:00:00,19.54,19.56,19.53,19.55,114800.0,13.3963,13.41,13.3894,13.4032,114800.0
2012-10-03 13:30:00,19.56,19.56,19.47,19.5,153100.0,13.41,13.41,13.3483,13.3689,153100.0
2012-10-03 14:00:00,19.5,19.53,19.43,19.46,148300.0,13.3689,13.3894,13.3209,13.3415,148300.0
2012-10-03 14:30:00,19.45,19.5,19.43,19.44,75400.0,13.3346,13.3689,13.3209,13.3277,75400.0
2012-10-03 15:00:00,19.44,19.49,19.41,19.47,143700.0,13.3277,13.362,13.3072,13.3483,143700.0
2012-10-03 15:30:00,19.47,19.5,19.44,19.48,324100.0,13.3483,13.3689,13.3277,13.3552,324100.0
2012-10-04 09:30:00,19.55,19.63,19.52,19.56,148500.0,13.4032,13.458,13.3826,13.41,148500.0
2012-10-04 10:00:00,19.57,19.74,19.54,19.71,104800.0,13.4169,13.5334,13.3963,13.5128,104800.0
2012-10-04 10:30:00,19.71,19.74,19.67,19.74,102300.0,13.5128,13.5334,13.4854,13.5334,102300.0
2012-10-04 11:00:00,19.74,19.78,19.7,19.71,100600.0,13.5334,13.5608,13.506,13.5128,100600.0
2012-10-04 11:30:00,19.71,19.73,19.68,19.71,52000.0,13.5128,13.5266,13.4923,13.5128,52000.0
2012-10-04 12:00:00,19.71,19.78,19.7,19.75,76900.0,13.5128,13.5608,13.506,13.5403,76900.0
2012-10-04 12:30:00,19.75,19.78,19.73,19.76,88700.0,13.5403,13.5608,13.5266,13.5471,88700.0
2012-10-04 13:00:00,19.75,19.81,19.75,19.78,60600.0,13.5403,13.5814,13.5403,13.5608,60600.0
2012-10-04 13:30:00,19.78,19.85,19.78,19.85,151200.0,13.5608,13.6088,13.5608,13.6088,151200.0
2012-10-04 14:00:00,19.85,19.85,19.77,19.78,125600.0,13.6088,13.6088,13.554,13.5608,125600.0
2012-10-04 14:30:00,19.78,19.83,19.76,19.83,124900.0,13.5608,13.5951,13.5471,13.5951,124900.0
2012-10-04 15:00:00,19.82,19.84,19.78,19.78,124400.0,13.5883,13.602,13.5608,13.5608,124400.0
2012-10-04 15:30:00,19.79,19.87,19.78,19.86,332600.0,13.5677,13.6225,13.5608,13.6157,332600.0
2012-10-05 09:30:00,20.06,20.21,20.02,20.2,227500.0,13.7528,13.8556,13.7254,13.8488,227500.0
2012-10-05 10:00:00,20.2,20.21,20.1,20.18,159000.0,13.8488,13.8556,13.7802,13.8351,159000.0
2012-10-05 10:30:00,20.19,20.2,20.09,20.13,152300.0,13.8419,13.8488,13.7734,13.8008,152300.0
2012-10-05 11:00:00,20.13,20.14,20.08,20.1,108000.0,13.8008,13.8076,13.7665,13.7802,108000.0
2012-10-05 11:30:00,20.1,20.16,20.09,20.14,126100.0,13.7802,13.8214,13.7734,13.8076,126100.0
2012-10-05 12:00:00,20.14,20.18,20.11,20.14,147500.0,13.8076,13.8351,13.7871,13.8076,147500.0
2012-10-05 12:30:00,20.14,20.16,20.1,20.11,110700.0,13.8076,13.8214,13.7802,13.7871,110700.0
2012-10-05 13:00:00,20.12,20.13,20.07,20.07,84400.0,13.7939,13.8008,13.7597,13.7597,84400.0
2012-10-05 13:30:00,20.07,20.09,20.03,20.09,99900.0,13.7597,13.7734,13.7322,13.7734,99900.0
2012-10-05 14:00:00,20.09,20.11,20.01,20.11,88300.0,13.7734,13.7871,13.7185,13.7871,88300.0
2012-10-05 14:30:00,20.1,20.16,20.0,20.01,197200.0,13.7802,13.8214,13.7117,13.7185,197200.0
2012-10-05 15:00:00,20.01,20.06,19.99,20.05,111200.0,13.7185,13.7528,13.7048,13.7459,111200.0
2012-10-05 15:30:00,20.05,20.06,19.92,19.98,503600.0,13.7459,13.7528,13.6568,13.698,503600.0
2012-10-08 09:30:00,19.85,19.91,19.72,19.88,118300.0,13.6088,13.65,13.5197,13.6294,118300.0
2012-10-08 10:00:00,19.89,19.92,19.82,19.82,104700.0,13.6363,13.6568,13.5883,13.5883,104700.0
2012-10-08 10:30:00,19.83,19.94,19.82,19.88,115500.0,13.5951,13.6705,13.5883,13.6294,115500.0
2012-10-08 11:00:00,19.89,19.89,19.83,19.87,126700.0,13.6363,13.6363,13.5951,13.6225,126700.0
2012-10-08 11:30:00,19.87,19.88,19.83,19.87,82300.0,13.6225,13.6294,13.5951,13.6225,82300.0
2012-10-08 12:00:00,19.87,19.9,19.85,19.89,56700.0,13.6225,13.6431,13.6088,13.6363,56700.0
2012-10-08 12:30:00,19.89,19.91,19.88,19.9,46500.0,13.6363,13.65,13.6294,13.6431,46500.0
2012-10-08 13:00:00,19.9,19.93,19.86,19.87,55900.0,13.6431,13.6637,13.6157,13.6225,55900.0
2012-10-08 13:30:00,19.88,19.9,19.85,19.87,46700.0,13.6294,13.6431,13.6088,13.6225,46700.0
2012-10-08 14:00:00,19.86,19.89,19.86,19.87,80700.0,13.6157,13.6363,13.6157,13.6225,80700.0
2012-10-08 14:30:00,19.87,19.89,19.86,19.88,61900.0,13.6225,13.6363,13.6157,13.6294,61900.0
2012-10-08 15:00:00,19.88,19.93,19.87,19.89,100700.0,13.6294,13.6637,13.6225,13.6363,100700.0
2012-10-08 15:30:00,19.9,19.91,19.84,19.87,359400.0,13.6431,13.65,13.602,13.6225,359400.0
2012-10-09 09:30:00,19.86,19.86,19.75,19.82,136000.0,13.6157,13.6157,13.5403,13.5883,136000.0
2012-10-09 10:00:00,19.82,19.95,19.82,19.91,185800.0,13.5883,13.6774,13.5883,13.65,185800.0
2012-10-09 10:30:00,19.89,19.92,19.73,19.75,132400.0,13.6363,13.6568,13.5266,13.5403,132400.0
2012-10-09 11:00:00,19.76,19.77,19.71,19.73,83200.0,13.5471,13.554,13.5128,13.5266,83200.0
2012-10-09 11:30:00,19.73,19.76,19.7,19.76,97400.0,13.5266,13.5471,13.506,13.5471,97400.0
2012-10-09 12:00:00,19.77,19.81,19.75,19.75,84600.0,13.554,13.5814,13.5403,13.5403,84600.0
2012-10-09 12:30:00,19.76,19.77,19.73,19.75,57900.0,13.5471,13.554,13.5266,13.5403,57900.0
2012-10-09 13:00:00,19.75,19.83,19.74,19.83,167200.0,13.5403,13.5951,13.5334,13.5951,167200.0
2012-10-09 13:30:00,19.82,19.88,19.82,19.84,139200.0,13.5883,13.6294,13.5883,13.602,139200.0
2012-10-09 14:00:00,19.84,19.89,19.8,19.84,229900.0,13.602,13.6363,13.5746,13.602,229900.0
2012-10-09 14:30:00,19.85,19.89,19.82,19.88,113400.0,13.6088,13.6363,13.5883,13.6294,113400.0
2012-10-09 15:00:00,19.88,19.89,19.8,19.81,105100.0,13.6294,13.6363,13.5746,13.5814,105100.0
2012-10-09 15:30:00,19.8,19.84,19.76,19.79,233600.0,13.5746,13.602,13.5471,13.5677,233600.0
2012-10-10 09:30:00,19.8,19.8,19.5,19.55,463200.0,13.5746,13.5746,13.3689,13.4032,463200.0
2012-10-10 10:00:00,19.55,19.71,19.54,19.7,228300.0,13.4032,13.5128,13.3963,13.506,228300.0
2012-10-10 10:30:00,19.71,19.75,19.6,19.71,271400.0,13.5128,13.5403,13.4374,13.5128,271400.0
2012-10-10 11:00:00,19.71,19.72,19.63,19.64,180800.0,13.5128,13.5197,13.458,13.4649,180800.0
2012-10-10 11:30:00,19.64,19.64,19.56,19.61,73900.0,13.4649,13.4649,13.41,13.4443,73900.0
2012-10-10 12:00:00,19.61,19.62,19.54,19.58,155800.0,13.4443,13.4511,13.3963,13.4237,155800.0
2012-10-10 12:30:00,19.58,19.58,19.49,19.5,110700.0,13.4237,13.4237,13.362,13.3689,110700.0
2012-10-10 13:00:00,19.51,19.56,19.48,19.54,115100.0,13.3757,13.41,13.3552,13.3963,115100.0
2012-10-10 13:30:00,19.54,19.56,19.51,19.52,110000.0,13.3963,13.41,13.3757,13.3826,110000.0
2012-10-10 14:00:00,19.52,19.59,19.49,19.51,195600.0,13.3826,13.4306,13.362,13.3757,195600.0
2012-10-10 14:30:00,19.52,19.53,19.47,19.5,137100.0,13.3826,13.3894,13.3483,13.3689,137100.0
2012-10-10 15:00:00,19.5,19.56,19.49,19.53,180200.0,13.3689,13.41,13.362,13.3894,180200.0
2012-10-10 15:30:00,19.53,19.55,19.49,19.54,255600.0,13.3894,13.4032,13.362,13.3963,255600.0
2012-10-11 09:30:00,19.73,19.76,19.61,19.7,139100.0,13.5266,13.5471,13.4443,13.506,139100.0
2012-10-11 10:00:00,19.69,19.81,19.66,19.79,111700.0,13.4991,13.5814,13.4786,13.5677,111700.0
2012-10-11 10:30:00,19.8,19.87,19.78,19.86,74300.0,13.5746,13.6225,13.5608,13.6157,74300.0
2012-10-11 11:00:00,19.87,19.9,19.82,19.89,96500.0,13.6225,13.6431,13.5883,13.6363,96500.0
2012-10-11 11:30:00,19.89,19.9,19.85,19.88,85600.0,13.6363,13.6431,13.6088,13.6294,85600.0
2012-10-11 12:00:00,19.87,19.9,19.86,19.87,45800.0,13.6225,13.6431,13.6157,13.6225,45800.0
2012-10-11 12:30:00,19.88,19.92,19.87,19.88,62100.0,13.6294,13.6568,13.6225,13.6294,62100.0
2012-10-11 13:00:00,19.88,19.93,19.85,19.93,140500.0,13.6294,13.6637,13.6088,13.6637,140500.0
2012-10-11 13:30:00,19.93,19.93,19.86,19.9,142600.0,13.6637,13.6637,13.6157,13.6431,142600.0
2012-10-11 14:00:00,19.9,19.94,19.88,19.92,146400.0,13.6431,13.6705,13.6294,13.6568,146400.0
2012-10-11 14:30:00,19.92,19.93,19.87,19.9,108000.0,13.6568,13.6637,13.6225,13.6431,108000.0
2012-10-11 15:00:00,19.9,19.94,19.9,19.93,163200.0,13.6431,13.6705,13.6431,13.6637,163200.0
2012-10-11 15:30:00,19.93,19.98,19.89,19.94,779900.0,13.6637,13.698,13.6363,13.6705,779900.0
2012-10-12 09:30:00,19.91,19.94,19.74,19.9,118300.0,13.65,13.6705,13.5334,13.6431,118300.0
2012-10-12 10:00:00,19.9,19.92,19.76,19.79,87800.0,13.6431,13.6568,13.5471,13.5677,87800.0
2012-10-12 10:30:00,19.79,19.81,19.75,19.77,134500.0,13.5677,13.5814,13.5403,13.554,134500.0
2012-10-12 11:00:00,19.76,19.78,19.68,19.69,90500.0,13.5471,13.5608,13.4923,13.4991,90500.0
2012-10-12 11:30:00,19.69,19.7,19.63,19.69,108300.0,13.4991,13.506,13.458,13.4991,108300.0
2012-10-12 12:00:00,19.68,19.71,19.64,19.66,65800.0,13.4923,13.5128,13.4649,13.4786,65800.0
2012-10-12 12:30:00,19.66,19.68,19.65,19.68,44100.0,13.4786,13.4923,13.4717,13.4923,44100.0
2012-10-12 13:00:00,19.67,19.69,19.65,19.67,41200.0,13.4854,13.4991,13.4717,13.4854,41200.0
2012-10-12 13:30:00,19.67,19.7,19.64,19.7,58000.0,13.4854,13.506,13.4649,13.506,58000.0
2012-10-12 14:00:00,19.7,19.75,19.68,19.75,58400.0,13.506,13.5403,13.4923,13.5403,58400.0
2012-10-12 14:30:00,19.75,19.77,19.72,19.74,75900.0,13.5403,13.554,13.5197,13.5334,75900.0
2012-10-12 15:00:00,19.74,19.78,19.72,19.75,72600.0,13.5334,13.5608,13.5197,13.5403,72600.0
2012-10-12 15:30:00,19.75,19.78,19.73,19.76,214300.0,13.5403,13.5608,13.5266,13.5471,214300.0
2012-10-15 09:30:00,19.92,19.92,19.79,19.82,275000.0,13.6568,13.6568,13.5677,13.5883,275000.0
2012-10-15 10:00:00,19.81,19.85,19.71,19.71,74000.0,13.5814,13.6088,13.5128,13.5128,74000.0
2012-10-15 10:30:00,19.71,19.77,19.69,19.71,77300.0,13.5128,13.554,13.4991,13.5128,77300.0
2012-10-15 11:00:00,19.71,19.76,19.7,19.74,144600.0,13.5128,13.5471,13.506,13.5334,144600.0
2012-10-15 11:30:00,19.75,19.81,19.75,19.77,51400.0,13.5403,13.5814,13.5403,13.554,51400.0
2012-10-15 12:00:00,19.77,19.8,19.74,19.8,95600.0,13.554,13.5746,13.5334,13.5746,95600.0
2012-10-15 12:30:00,19.8,19.84,19.79,19.84,109100.0,13.5746,13.602,13.5677,13.602,109100.0
2012-10-15 13:00:00,19.84,19.86,19.82,19.84,72600.0,13.602,13.6157,13.5883,13.602,72600.0
2012-10-15 13:30:00,19.84,19.86,19.82,19.84,58600.0,13.602,13.6157,13.5883,13.602,58600.0
2012-10-15 14:00:00,19.84,19.86,19.82,19.83,54500.0,13.602,13.6157,13.5883,13.5951,54500.0
2012-10-15 14:30:00,19.82,19.82,19.77,19.8,108800.0,13.5883,13.5883,13.554,13.5746,108800.0
2012-10-15 15:00:00,19.8,19.8,19.76,19.76,176800.0,13.5746,13.5746,13.5471,13.5471,176800.0
2012-10-15 15:30:00,19.77,19.84,19.76,19.83,196500.0,13.554,13.602,13.5471,13.5951,196500.0
2012-10-16 09:30:00,19.98,20.13,19.92,20.08,235200.0,13.698,13.8008,13.6568,13.7665,235200.0
2012-10-16 10:00:00,20.07,20.19,20.07,20.14,543100.0,13.7597,13.8419,13.7597,13.8076,543100.0
2012-10-16 10:30:00,20.14,20.19,20.13,20.17,247400.0,13.8076,13.8419,13.8008,13.8282,247400.0
2012-10-16 11:00:00,20.18,20.24,20.15,20.19,351000.0,13.8351,13.8762,13.8145,13.8419,351000.0
2012-10-16 11:30:00,20.2,20.21,20.17,20.2,198500.0,13.8488,13.8556,13.8282,13.8488,198500.0
2012-10-16 12:00:00,20.2,20.23,20.18,20.2,422100.0,13.8488,13.8694,13.8351,13.8488,422100.0
2012-10-16 12:30:00,20.2,20.21,20.19,20.2,304500.0,13.8488,13.8556,13.8419,13.8488,304500.0
2012-10-16 13:00:00,20.19,20.22,20.19,20.22,323100.0,13.8419,13.8625,13.8419,13.8625,323100.0
2012-10-16 13:30:00,20.21,20.25,20.21,20.23,207200.0,13.8556,13.8831,13.8556,13.8694,207200.0
2012-10-16 14:00:00,20.23,20.24,20.17,20.2,229800.0,13.8694,13.8762,13.8282,13.8488,229800.0
2012-10-16 14:30:00,20.21,20.21,20.18,20.21,161800.0,13.8556,13.8556,13.8351,13.8556,161800.0
2012-10-16 15:00:00,20.2,20.24,20.19,20.23,359200.0,13.8488,13.8762,13.8419,13.8694,359200.0
2012-10-16 15:30:00,20.23,20.32,20.22,20.31,525600.0,13.8694,13.9311,13.8625,13.9242,525600.0
2012-10-17 09:30:00,20.4,20.63,20.34,20.59,237200.0,13.9859,14.1436,13.9448,14.1162,237200.0
2012-10-17 10:00:00,20.58,20.61,20.55,20.59,152700.0,14.1093,14.1299,14.0887,14.1162,152700.0
2012-10-17 10:30:00,20.59,20.64,20.56,20.57,114800.0,14.1162,14.1504,14.0956,14.1024,114800.0
2012-10-17 11:00:00,20.57,20.58,20.49,20.51,570000.0,14.1024,14.1093,14.0476,14.0613,570000.0
2012-10-17 11:30:00,20.51,20.54,20.48,20.5,105100.0,14.0613,14.0819,14.0407,14.0545,105100.0
2012-10-17 12:00:00,20.5,20.68,20.49,20.63,223300.0,14.0545,14.1779,14.0476,14.1436,223300.0
2012-10-17 12:30:00,20.63,20.64,20.55,20.55,96100.0,14.1436,14.1504,14.0887,14.0887,96100.0
2012-10-17 13:00:00,20.55,20.59,20.53,20.54,163400.0,14.0887,14.1162,14.075,14.0819,163400.0
2012-10-17 13:30:00,20.54,20.57,20.51,20.57,151400.0,14.0819,14.1024,14.0613,14.1024,151400.0
2012-10-17 14:00:00,20.57,20.6,20.55,20.57,140400.0,14.1024,14.123,14.0887,14.1024,140400.0
2012-10-17 14:30:00,20.57,20.6,20.55,20.59,303500.0,14.1024,14.123,14.0887,14.1162,303500.0
2012-10-17 15:00:00,20.6,20.63,20.59,20.61,197300.0,14.123,14.1436,14.1162,14.1299,197300.0
2012-10-17 15:30:00,20.62,20.68,20.61,20.67,401700.0,14.1367,14.1779,14.1299,14.171,401700.0
2012-10-18 09:30:00,20.64,20.78,20.6,20.74,99000.0,14.1504,14.2464,14.123,14.219,99000.0
2012-10-18 10:00:00,20.73,20.82,20.68,20.71,139500.0,14.2121,14.2738,14.1779,14.1984,139500.0
2012-10-18 10:30:00,20.71,20.76,20.69,20.71,106500.0,14.1984,14.2327,14.1847,14.1984,106500.0
2012-10-18 11:00:00,20.7,20.73,20.67,20.69,111300.0,14.1916,14.2121,14.171,14.1847,111300.0
2012-10-18 11:30:00,20.7,20.7,20.65,20.68,63300.0,14.1916,14.1916,14.1573,14.1779,63300.0
2012-10-18 12:00:00,20.68,20.71,20.66,20.67,81800.0,14.1779,14.1984,14.1642,14.171,81800.0
2012-10-18 12:30:00,20.67,20.73,20.64,20.72,202900.0,14.171,14.2121,14.1504,14.2053,202900.0
2012-10-18 13:00:00,20.73,20.74,20.69,20.73,155200.0,14.2121,14.219,14.1847,14.2121,155200.0
2012-10-18 13:30:00,20.73,20.77,20.72,20.77,141500.0,14.2121,14.2396,14.2053,14.2396,141500.0
2012-10-18 14:00:00,20.77,20.81,20.77,20.77,152100.0,14.2396,14.267,14.2396,14.2396,152100.0
2012-10-18 14:30:00,20.77,20.78,20.72,20.76,163100.0,14.2396,14.2464,14.2053,14.2327,163100.0
2012-10-18 15:00:00,20.75,20.79,20.71,20.78,204200.0,14.2259,14.2533,14.1984,14.2464,204200.0
2012-10-18 15:30:00,20.78,20.83,20.77,20.79,425800.0,14.2464,14.2807,14.2396,14.2533,425800.0
2012-10-19 09:30:00,20.8,20.87,20.68,20.74,467800.0,14.2601,14.3081,14.1779,14.219,467800.0
2012-10-19 10:00:00,20.75,20.76,20.67,20.7,136700.0,14.2259,14.2327,14.171,14.1916,136700.0
2012-10-19 10:30:00,20.7,20.71,20.63,20.65,161700.0,14.1916,14.1984,14.1436,14.1573,161700.0
2012-10-19 11:00:00,20.64,20.67,20.57,20.64,200100.0,14.1504,14.171,14.1024,14.1504,200100.0
2012-10-19 11:30:00,20.63,20.64,20.51,20.52,382100.0,14.1436,14.1504,14.0613,14.0682,382100.0
2012-10-19 12:00:00,20.52,20.56,20.47,20.53,212200.0,14.0682,14.0956,14.0339,14.075,212200.0
2012-10-19 12:30:00,20.53,20.56,20.53,20.55,65100.0,14.075,14.0956,14.075,14.0887,65100.0
2012-10-19 13:00:00,20.55,20.62,20.55,20.56,91200.0,14.0887,14.1367,14.0887,14.0956,91200.0
2012-10-19 13:30:00,20.56,20.57,20.5,20.52,261600.0,14.0956,14.1024,14.0545,14.0682,261600.0
2012-10-19 14:00:00,20.52,20.55,20.42,20.44,215600.0,14.0682,14.0887,13.9996,14.0133,215600.0
2012-10-19 14:30:00,20.44,20.52,20.44,20.51,129700.0,14.0133,14.0682,14.0133,14.0613,129700.0
2012-10-19 15:00:00,20.51,20.51,20.45,20.46,460800.0,14.0613,14.0613,14.0202,14.027,460800.0
2012-10-19 15:30:00,20.46,20.6,20.45,20.49,1021000.0,14.027,14.123,14.0202,14.0476,1021000.0
2012-10-22 09:30:00,20.04,20.52,19.81,20.47,221200.0,13.7391,14.0682,13.5814,14.0339,221200.0
2012-10-22 10:00:00,20.46,20.58,20.45,20.55,200100.0,14.027,14.1093,14.0202,14.0887,200100.0
2012-10-22 10:30:00,20.55,20.59,20.53,20.55,130700.0,14.0887,14.1162,14.075,14.0887,130700.0
2012-10-22 11:00:00,20.55,20.59,20.48,20.5,55900.0,14.0887,14.1162,14.0407,14.0545,55900.0
2012-10-22 11:30:00,20.51,20.54,20.47,20.5,51300.0,14.0613,14.0819,14.0339,14.0545,51300.0
2012-10-22 12:00:00,20.5,20.51,20.45,20.49,58200.0,14.0545,14.0613,14.0202,14.0476,58200.0
2012-10-22 12:30:00,20.49,20.51,20.44,20.44,46300.0,14.0476,14.0613,14.0133,14.0133,46300.0
2012-10-22 13:00:00,20.45,20.47,20.41,20.41,274900.0,14.0202,14.0339,13.9928,13.9928,274900.0
2012-10-22 13:30:00,20.41,20.42,20.33,20.38,110100.0,13.9928,13.9996,13.9379,13.9722,110100.0
2012-10-22 14:00:00,20.37,20.43,20.35,20.39,92300.0,13.9653,14.0065,13.9516,13.979,92300.0
2012-10-22 14:30:00,20.4,20.42,20.37,20.41,56000.0,13.9859,13.9996,13.9653,13.9928,56000.0
2012-10-22 15:00:00,20.4,20.5,20.37,20.49,127400.0,13.9859,14.0545,13.9653,14.0476,127400.0
2012-10-22 15:30:00,20.49,20.59,20.45,20.57,243700.0,14.0476,14.1162,14.0202,14.1024,243700.0
2012-10-23 09:30:00,20.3,20.55,20.25,20.48,360800.0,13.9173,14.0887,13.8831,14.0407,360800.0
2012-10-23 10:00:00,20.48,20.51,20.32,20.39,288000.0,14.0407,14.0613,13.9311,13.979,288000.0
2012-10-23 10:30:00,20.39,20.46,20.37,20.43,206300.0,13.979,14.027,13.9653,14.0065,206300.0
2012-10-23 11:00:00,20.42,20.44,20.35,20.41,149600.0,13.9996,14.0133,13.9516,13.9928,149600.0
2012-10-23 11:30:00,20.4,20.42,20.35,20.41,184000.0,13.9859,13.9996,13.9516,13.9928,184000.0
2012-10-23 12:00:00,20.42,20.44,20.38,20.38,87200.0,13.9996,14.0133,13.9722,13.9722,87200.0
2012-10-23 12:30:00,20.39,20.4,20.35,20.37,229500.0,13.979,13.9859,13.9516,13.9653,229500.0
2012-10-23 13:00:00,20.38,20.38,20.31,20.34,111400.0,13.9722,13.9722,13.9242,13.9448,111400.0
2012-10-23 13:30:00,20.33,20.39,20.28,20.38,246900.0,13.9379,13.979,13.9036,13.9722,246900.0
2012-10-23 14:00:00,20.39,20.44,20.32,20.44,266800.0,13.979,14.0133,13.9311,14.0133,266800.0
2012-10-23 14:30:00,20.43,20.5,20.41,20.5,143300.0,14.0065,14.0545,13.9928,14.0545,143300.0
2012-10-23 15:00:00,20.5,20.53,20.41,20.41,166000.0,14.0545,14.075,13.9928,13.9928,166000.0
2012-10-23 15:30:00,20.42,20.46,20.38,20.45,344000.0,13.9996,14.027,13.9722,14.0202,344000.0
2012-10-24 09:30:00,20.52,20.58,20.39,20.42,171100.0,14.0682,14.1093,13.979,13.9996,171100.0
2012-10-24 10:00:00,20.41,20.49,20.38,20.45,145300.0,13.9928,14.0476,13.9722,14.0202,145300.0
2012-10-24 10:30:00,20.45,20.53,20.43,20.5,173700.0,14.0202,14.075,14.0065,14.0545,173700.0
2012-10-24 11:00:00,20.51,20.52,20.49,20.52,68100.0,14.0613,14.0682,14.0476,14.0682,68100.0
2012-10-24 11:30:00,20.51,20.53,20.46,20.48,84200.0,14.0613,14.075,14.027,14.0407,84200.0
2012-10-24 12:00:00,20.48,20.52,20.48,20.5,54900.0,14.0407,14.0682,14.0407,14.0545,54900.0
2012-10-24 12:30:00,20.51,20.54,20.51,20.52,36000.0,14.0613,14.0819,14.0613,14.0682,36000.0
2012-10-24 13:00:00,20.52,20.53,20.48,20.5,26600.0,14.0682,14.075,14.0407,14.0545,26600.0
2012-10-24 13:30:00,20.5,20.51,20.48,20.48,23800.0,14.0545,14.0613,14.0407,14.0407,23800.0
2012-10-24 14:00:00,20.48,20.53,20.46,20.53,104000.0,14.0407,14.075,14.027,14.075,104000.0
2012-10-24 14:30:00,20.53,20.53,20.47,20.47,103600.0,14.075,14.075,14.0339,14.0339,103600.0
2012-10-24 15:00:00,20.47,20.48,20.39,20.45,172400.0,14.0339,14.0407,13.979,14.0202,172400.0
2012-10-24 15:30:00,20.45,20.46,20.38,20.45,464900.0,14.0202,14.027,13.9722,14.0202,464900.0
2012-10-25 09:30:00,20.31,20.53,20.28,20.5,148000.0,14.0124,14.1642,13.9917,14.1435,148000.0
2012-10-25 10:00:00,20.49,20.56,20.45,20.52,117500.0,14.1366,14.1849,14.109,14.1573,117500.0
2012-10-25 10:30:00,20.52,20.57,20.48,20.55,90400.0,14.1573,14.1918,14.1297,14.178,90400.0
2012-10-25 11:00:00,20.55,20.62,20.5,20.5,88200.0,14.178,14.2263,14.1435,14.1435,88200.0
2012-10-25 11:30:00,20.51,20.53,20.41,20.45,99100.0,14.1504,14.1642,14.0814,14.109,99100.0
2012-10-25 12:00:00,20.44,20.44,20.36,20.38,91700.0,14.1021,14.1021,14.0469,14.0607,91700.0
2012-10-25 12:30:00,20.38,20.49,20.35,20.47,86000.0,14.0607,14.1366,14.04,14.1228,86000.0
2012-10-25 13:00:00,20.47,20.53,20.45,20.52,47000.0,14.1228,14.1642,14.109,14.1573,47000.0
2012-10-25 13:30:00,20.51,20.52,20.45,20.52,66500.0,14.1504,14.1573,14.109,14.1573,66500.0
2012-10-25 14:00:00,20.52,20.52,20.44,20.46,59600.0,14.1573,14.1573,14.1021,14.1159,59600.0
2012-10-25 14:30:00,20.46,20.53,20.46,20.47,90000.0,14.1159,14.1642,14.1159,14.1228,90000.0
2012-10-25 15:00:00,20.47,20.49,20.44,20.48,113300.0,14.1228,14.1366,14.1021,14.1297,113300.0
2012-10-25 15:30:00,20.48,20.53,20.45,20.53,336700.0,14.1297,14.1642,14.109,14.1642,336700.0
2012-10-26 09:30:00,20.51,20.62,20.37,20.39,75600.0,14.1504,14.2263,14.0538,14.0676,75600.0
2012-10-26 10:00:00,20.37,20.43,20.33,20.36,174400.0,14.0538,14.0952,14.0262,14.0469,174400.0
2012-10-26 10:30:00,20.35,20.41,20.28,20.32,131400.0,14.04,14.0814,13.9917,14.0193,131400.0
2012-10-26 11:00:00,20.33,20.36,20.29,20.35,87100.0,14.0262,14.0469,13.9986,14.04,87100.0
2012-10-26 11:30:00,20.35,20.38,20.28,20.28,100100.0,14.04,14.0607,13.9917,13.9917,100100.0
2012-10-26 12:00:00,20.28,20.34,20.25,20.34,141500.0,13.9917,14.0331,13.971,14.0331,141500.0
2012-10-26 12:30:00,20.35,20.36,20.27,20.36,96200.0,14.04,14.0469,13.9848,14.0469,96200.0
2012-10-26 13:00:00,20.36,20.36,20.25,20.32,69300.0,14.0469,14.0469,13.971,14.0193,69300.0
2012-10-26 13:30:00,20.32,20.4,20.32,20.34,119100.0,14.0193,14.0745,14.0193,14.0331,119100.0
2012-10-26 14:00:00,20.35,20.38,20.32,20.36,67400.0,14.04,14.0607,14.0193,14.0469,67400.0
2012-10-26 14:30:00,20.37,20.4,20.34,20.38,115500.0,14.0538,14.0745,14.0331,14.0607,115500.0
2012-10-26 15:00:00,20.38,20.46,20.38,20.44,91300.0,14.0607,14.1159,14.0607,14.1021,91300.0
2012-10-26 15:30:00,20.44,20.46,20.39,20.41,404400.0,14.1021,14.1159,14.0676,14.0814,404400.0
2012-10-31 09:30:00,20.4,20.44,20.23,20.3,89400.0,14.0745,14.1021,13.9572,14.0055,89400.0
2012-10-31 10:00:00,20.31,20.4,20.28,20.4,225000.0,14.0124,14.0745,13.9917,14.0745,225000.0
2012-10-31 10:30:00,20.39,20.42,20.3,20.34,275300.0,14.0676,14.0883,14.0055,14.0331,275300.0
2012-10-31 11:00:00,20.33,20.33,20.16,20.21,224900.0,14.0262,14.0262,13.9089,13.9434,224900.0
2012-10-31 11:30:00,20.21,20.3,20.17,20.19,146200.0,13.9434,14.0055,13.9158,13.9296,146200.0
2012-10-31 12:00:00,20.19,20.29,20.17,20.23,138900.0,13.9296,13.9986,13.9158,13.9572,138900.0
2012-10-31 12:30:00,20.23,20.29,20.1,20.14,245800.0,13.9572,13.9986,13.8675,13.8951,245800.0
2012-10-31 13:00:00,20.14,20.26,20.14,20.23,120900.0,13.8951,13.9779,13.8951,13.9572,120900.0
2012-10-31 13:30:00,20.23,20.28,20.18,20.23,120300.0,13.9572,13.9917,13.9227,13.9572,120300.0
2012-10-31 14:00:00,20.23,20.25,20.15,20.15,143100.0,13.9572,13.971,13.902,13.902,143100.0
2012-10-31 14:30:00,20.15,20.28,20.15,20.28,161100.0,13.902,13.9917,13.902,13.9917,161100.0
2012-10-31 15:00:00,20.28,20.34,20.24,20.31,212200.0,13.9917,14.0331,13.9641,14.0124,212200.0
2012-10-31 15:30:00,20.31,20.37,20.21,20.3,478900.0,14.0124,14.0538,13.9434,14.0055,478900.0
2012-11-01 09:30:00,20.37,20.85,20.29,20.58,346500.0,14.0538,14.385,13.9986,14.1987,346500.0
2012-11-01 10:00:00,20.59,20.72,20.37,20.5,586200.0,14.2056,14.2953,14.0538,14.1435,586200.0
2012-11-01 10:30:00,20.51,20.78,20.49,20.7,312500.0,14.1504,14.3367,14.1366,14.2815,312500.0
2012-11-01 11:00:00,20.69,20.77,20.58,20.67,201500.0,14.2746,14.3298,14.1987,14.2608,201500.0
2012-11-01 11:30:00,20.67,20.7,20.63,20.67,155300.0,14.2608,14.2815,14.2332,14.2608,155300.0
2012-11-01 12:00:00,20.67,20.68,20.46,20.53,245900.0,14.2608,14.2677,14.1159,14.1642,245900.0
2012-11-01 12:30:00,20.53,20.56,20.44,20.48,156900.0,14.1642,14.1849,14.1021,14.1297,156900.0
2012-11-01 13:00:00,20.48,20.53,20.44,20.47,119600.0,14.1297,14.1642,14.1021,14.1228,119600.0
2012-11-01 13:30:00,20.47,20.47,20.39,20.41,74200.0,14.1228,14.1228,14.0676,14.0814,74200.0
2012-11-01 14:00:00,20.4,20.41,20.35,20.39,121900.0,14.0745,14.0814,14.04,14.0676,121900.0
2012-11-01 14:30:00,20.38,20.51,20.37,20.51,143200.0,14.0607,14.1504,14.0538,14.1504,143200.0
2012-11-01 15:00:00,20.5,20.51,20.4,20.4,203000.0,14.1435,14.1504,14.0745,14.0745,203000.0
2012-11-01 15:30:00,20.41,20.54,20.4,20.49,613400.0,14.0814,14.1711,14.0745,14.1366,613400.0
2012-11-02 09:30:00,20.61,20.74,20.53,20.59,167300.0,14.2194,14.3091,14.1642,14.2056,167300.0
2012-11-02 10:00:00,20.6,20.6,20.33,20.33,246400.0,14.2125,14.2125,14.0262,14.0262,246400.0
2012-11-02 10:30:00,20.34,20.44,20.34,20.36,110500.0,14.0331,14.1021,14.0331,14.0469,110500.0
2012-11-02 11:00:00,20.36,20.44,20.34,20.43,132500.0,14.0469,14.1021,14.0331,14.0952,132500.0
2012-11-02 11:30:00,20.43,20.48,20.39,20.48,94600.0,14.0952,14.1297,14.0676,14.1297,94600.0
2012-11-02 12:00:00,20.48,20.55,20.47,20.53,105700.0,14.1297,14.178,14.1228,14.1642,105700.0
2012-11-02 12:30:00,20.53,20.65,20.53,20.65,157300.0,14.1642,14.247,14.1642,14.247,157300.0
2012-11-02 13:00:00,20.65,20.76,20.65,20.74,251000.0,14.247,14.3229,14.247,14.3091,251000.0
2012-11-02 13:30:00,20.74,20.76,20.71,20.74,179100.0,14.3091,14.3229,14.2884,14.3091,179100.0
2012-11-02 14:00:00,20.74,20.78,20.7,20.75,113100.0,14.3091,14.3367,14.2815,14.316,113100.0
2012-11-02 14:30:00,20.75,20.76,20.69,20.75,209800.0,14.316,14.3229,14.2746,14.316,209800.0
2012-11-02 15:00:00,20.76,20.76,20.68,20.72,397100.0,14.3229,14.3229,14.2677,14.2953,397100.0
2012-11-02 15:30:00,20.72,20.73,20.63,20.63,471500.0,14.2953,14.3022,14.2332,14.2332,471500.0
2012-11-05 09:30:00,20.48,20.5,20.27,20.38,145800.0,14.1297,14.1435,13.9848,14.0607,145800.0
2012-11-05 10:00:00,20.38,20.44,20.37,20.39,93000.0,14.0607,14.1021,14.0538,14.0676,93000.0
2012-11-05 10:30:00,20.39,20.54,20.39,20.53,92400.0,14.0676,14.1711,14.0676,14.1642,92400.0
2012-11-05 11:00:00,20.53,20.6,20.53,20.58,62400.0,14.1642,14.2125,14.1642,14.1987,62400.0
2012-11-05 11:30:00,20.57,20.59,20.54,20.56,52800.0,14.1918,14.2056,14.1711,14.1849,52800.0
2012-11-05 12:00:00,20.56,20.6,20.56,20.57,86400.0,14.1849,14.2125,14.1849,14.1918,86400.0
2012-11-05 12:30:00,20.56,20.57,20.49,20.49,38700.0,14.1849,14.1918,14.1366,14.1366,38700.0
2012-11-05 13:00:00,20.49,20.55,20.48,20.54,68900.0,14.1366,14.178,14.1297,14.1711,68900.0
2012-11-05 13:30:00,20.54,20.56,20.53,20.53,46600.0,14.1711,14.1849,14.1642,14.1642,46600.0
2012-11-05 14:00:00,20.53,20.61,20.53,20.6,101700.0,14.1642,14.2194,14.1642,14.2125,101700.0
2012-11-05 14:30:00,20.61,20.64,20.58,20.62,71600.0,14.2194,14.2401,14.1987,14.2263,71600.0
2012-11-05 15:00:00,20.62,20.64,20.6,20.6,96500.0,14.2263,14.2401,14.2125,14.2125,96500.0
2012-11-05 15:30:00,20.61,20.67,20.57,20.59,318100.0,14.2194,14.2608,14.1918,14.2056,318100.0
2012-11-06 09:30:00,20.64,20.77,20.52,20.77,71900.0,14.2401,14.3298,14.1573,14.3298,71900.0
2012-11-06 10:00:00,20.77,20.83,20.72,20.83,192800.0,14.3298,14.3712,14.2953,14.3712,192800.0
2012-11-06 10:30:00,20.82,20.95,20.8,20.92,124000.0,14.3643,14.454,14.3505,14.4333,124000.0
2012-11-06 11:00:00,20.91,20.94,20.89,20.92,107800.0,14.4264,14.4471,14.4126,14.4333,107800.0
2012-11-06 11:30:00,20.92,21.05,20.91,21.02,144500.0,14.4333,14.523,14.4264,14.5023,144500.0
2012-11-06 12:00:00,21.03,21.11,21.02,21.11,180600.0,14.5092,14.5644,14.5023,14.5644,180600.0
2012-11-06 12:30:00,21.11,21.11,21.01,21.07,86700.0,14.5644,14.5644,14.4954,14.5368,86700.0
2012-11-06 13:00:00,21.07,21.08,21.04,21.07,143000.0,14.5368,14.5437,14.5161,14.5368,143000.0
2012-11-06 13:30:00,21.06,21.07,21.03,21.03,89600.0,14.5299,14.5368,14.5092,14.5092,89600.0
2012-11-06 14:00:00,21.03,21.05,20.98,20.98,68200.0,14.5092,14.523,14.4747,14.4747,68200.0
2012-11-06 14:30:00,20.98,21.0,20.93,20.95,98900.0,14.4747,14.4885,14.4402,14.454,98900.0
2012-11-06 15:00:00,20.94,20.98,20.93,20.95,215900.0,14.4471,14.4747,14.4402,14.454,215900.0
2012-11-06 15:30:00,20.94,20.94,20.88,20.92,410900.0,14.4471,14.4471,14.4057,14.4333,410900.0
2012-11-07 09:30:00,20.64,20.72,20.33,20.36,173600.0,14.2401,14.2953,14.0262,14.0469,173600.0
2012-11-07 10:00:00,20.36,20.37,20.17,20.22,223400.0,14.0469,14.0538,13.9158,13.9503,223400.0
2012-11-07 10:30:00,20.22,20.28,20.11,20.11,166500.0,13.9503,13.9917,13.8744,13.8744,166500.0
2012-11-07 11:00:00,20.11,20.17,20.03,20.04,121600.0,13.8744,13.9158,13.8192,13.8261,121600.0
2012-11-07 11:30:00,20.04,20.07,19.98,20.05,143300.0,13.8261,13.8468,13.7847,13.833,143300.0
2012-11-07 12:00:00,20.05,20.08,20.02,20.05,79100.0,13.833,13.8537,13.8123,13.833,79100.0
2012-11-07 12:30:00,20.05,20.11,20.05,20.09,75500.0,13.833,13.8744,13.833,13.8606,75500.0
2012-11-07 13:00:00,20.1,20.14,20.07,20.11,133600.0,13.8675,13.8951,13.8468,13.8744,133600.0
2012-11-07 13:30:00,20.11,20.16,20.06,20.06,111200.0,13.8744,13.9089,13.8399,13.8399,111200.0
2012-11-07 14:00:00,20.06,20.11,20.05,20.07,136400.0,13.8399,13.8744,13.833,13.8468,136400.0
2012-11-07 14:30:00,20.07,20.07,20.0,20.03,122000.0,13.8468,13.8468,13.7985,13.8192,122000.0
2012-11-07 15:00:00,20.03,20.11,20.01,20.09,238500.0,13.8192,13.8744,13.8054,13.8606,238500.0
2012-11-07 15:30:00,20.09,20.14,20.03,20.04,631600.0,13.8606,13.8951,13.8192,13.8261,631600.0
2012-11-08 09:30:00,20.08,20.26,19.95,20.15,97900.0,13.8537,13.9779,13.764,13.902,97900.0
2012-11-08 10:00:00,20.14,20.16,19.95,20.03,161100.0,13.8951,13.9089,13.764,13.8192,161100.0
2012-11-08 10:30:00,20.03,20.06,19.89,19.91,119600.0,13.8192,13.8399,13.7226,13.7364,119600.0
2012-11-08 11:00:00,19.92,19.94,19.87,19.91,107200.0,13.7433,13.7571,13.7088,13.7364,107200.0
2012-11-08 11:30:00,19.91,19.92,19.86,19.89,102200.0,13.7364,13.7433,13.7019,13.7226,102200.0
2012-11-08 12:00:00,19.89,19.89,19.78,19.8,181400.0,13.7226,13.7226,13.6468,13.6605,181400.0
2012-11-08 12:30:00,19.8,19.8,19.71,19.76,156300.0,13.6605,13.6605,13.5985,13.633,156300.0
2012-11-08 13:00:00,19.75,19.77,19.62,19.64,171800.0,13.6261,13.6399,13.5364,13.5502,171800.0
2012-11-08 13:30:00,19.64,19.77,19.62,19.77,103900.0,13.5502,13.6399,13.5364,13.6399,103900.0
2012-11-08 14:00:00,19.76,19.77,19.69,19.71,123400.0,13.633,13.6399,13.5847,13.5985,123400.0
2012-11-08 14:30:00,19.71,19.75,19.7,19.73,96300.0,13.5985,13.6261,13.5916,13.6123,96300.0
2012-11-08 15:00:00,19.72,19.78,19.71,19.74,171400.0,13.6054,13.6468,13.5985,13.6192,171400.0
2012-11-08 15:30:00,19.74,19.74,19.58,19.59,482800.0,13.6192,13.6192,13.5088,13.5157,482800.0
2012-11-09 09:30:00,19.49,19.61,19.39,19.55,120500.0,13.4467,13.5295,13.3777,13.4881,120500.0
2012-11-09 10:00:00,19.55,19.72,19.54,19.7,116500.0,13.4881,13.6054,13.4812,13.5916,116500.0
2012-11-09 10:30:00,19.7,19.78,19.65,19.73,107900.0,13.5916,13.6468,13.5571,13.6123,107900.0
2012-11-09 11:00:00,19.73,19.78,19.68,19.72,97900.0,13.6123,13.6468,13.5778,13.6054,97900.0
2012-11-09 11:30:00,19.72,19.78,19.7,19.73,80000.0,13.6054,13.6468,13.5916,13.6123,80000.0
2012-11-09 12:00:00,19.73,19.77,19.71,19.76,67800.0,13.6123,13.6399,13.5985,13.633,67800.0
2012-11-09 12:30:00,19.77,19.79,19.72,19.74,108500.0,13.6399,13.6536,13.6054,13.6192,108500.0
2012-11-09 13:00:00,19.74,19.78,19.64,19.64,104900.0,13.6192,13.6468,13.5502,13.5502,104900.0
2012-11-09 13:30:00,19.65,19.71,19.61,19.71,105700.0,13.5571,13.5985,13.5295,13.5985,105700.0
2012-11-09 14:00:00,19.7,19.73,19.63,19.73,89200.0,13.5916,13.6123,13.5433,13.6123,89200.0
2012-11-09 14:30:00,19.72,19.78,19.68,19.68,85500.0,13.6054,13.6468,13.5778,13.5778,85500.0
2012-11-09 15:00:00,19.68,19.71,19.65,19.7,139200.0,13.5778,13.5985,13.5571,13.5916,139200.0
2012-11-09 15:30:00,19.7,19.74,19.63,19.66,342300.0,13.5916,13.6192,13.5433,13.564,342300.0
2012-11-12 09:30:00,19.76,19.76,19.48,19.55,97400.0,13.633,13.633,13.4398,13.4881,97400.0
2012-11-12 10:00:00,19.55,19.57,19.52,19.56,134000.0,13.4881,13.5019,13.4674,13.495,134000.0
2012-11-12 10:30:00,19.56,19.58,19.55,19.55,43600.0,13.495,13.5088,13.4881,13.4881,43600.0
2012-11-12 11:00:00,19.54,19.57,19.53,19.57,34500.0,13.4812,13.5019,13.4743,13.5019,34500.0
2012-11-12 11:30:00,19.57,19.58,19.54,19.54,29500.0,13.5019,13.5088,13.4812,13.4812,29500.0
2012-11-12 12:00:00,19.54,19.55,19.53,19.54,29600.0,13.4812,13.4881,13.4743,13.4812,29600.0
2012-11-12 12:30:00,19.54,19.54,19.46,19.46,56000.0,13.4812,13.4812,13.426,13.426,56000.0
2012-11-12 13:00:00,19.46,19.47,19.44,19.45,80000.0,13.426,13.4329,13.4122,13.4191,80000.0
2012-11-12 13:30:00,19.46,19.5,19.44,19.45,115900.0,13.426,13.4536,13.4122,13.4191,115900.0
2012-11-12 14:00:00,19.45,19.49,19.44,19.49,82900.0,13.4191,13.4467,13.4122,13.4467,82900.0
2012-11-12 14:30:00,19.49,19.53,19.47,19.53,49100.0,13.4467,13.4743,13.4329,13.4743,49100.0
2012-11-12 15:00:00,19.52,19.56,19.52,19.54,91500.0,13.4674,13.495,13.4674,13.4812,91500.0
2012-11-12 15:30:00,19.54,19.58,19.52,19.54,244700.0,13.4812,13.5088,13.4674,13.4812,244700.0
2012-11-13 09:30:00,19.32,19.61,19.29,19.55,297800.0,13.3294,13.5295,13.3087,13.4881,297800.0
2012-11-13 10:00:00,19.55,19.62,19.49,19.6,88400.0,13.4881,13.5364,13.4467,13.5226,88400.0
2012-11-13 10:30:00,19.6,19.7,19.57,19.7,101100.0,13.5226,13.5916,13.5019,13.5916,101100.0
2012-11-13 11:00:00,19.7,19.76,19.67,19.69,191900.0,13.5916,13.633,13.5709,13.5847,191900.0
2012-11-13 11:30:00,19.7,19.71,19.65,19.7,91900.0,13.5916,13.5985,13.5571,13.5916,91900.0
2012-11-13 12:00:00,19.7,19.7,19.64,19.66,79600.0,13.5916,13.5916,13.5502,13.564,79600.0
2012-11-13 12:30:00,19.66,19.66,19.6,19.63,89200.0,13.564,13.564,13.5226,13.5433,89200.0
2012-11-13 13:00:00,19.63,19.66,19.61,19.63,57600.0,13.5433,13.564,13.5295,13.5433,57600.0
2012-11-13 13:30:00,19.62,19.64,19.59,19.63,162900.0,13.5364,13.5502,13.5157,13.5433,162900.0
2012-11-13 14:00:00,19.63,19.65,19.61,19.62,154900.0,13.5433,13.5571,13.5295,13.5364,154900.0
2012-11-13 14:30:00,19.62,19.63,19.57,19.58,112500.0,13.5364,13.5433,13.5019,13.5088,112500.0
2012-11-13 15:00:00,19.59,19.59,19.45,19.48,243200.0,13.5157,13.5157,13.4191,13.4398,243200.0
2012-11-13 15:30:00,19.47,19.51,19.4,19.43,555200.0,13.4329,13.4605,13.3846,13.4053,555200.0
2012-11-14 09:30:00,19.51,19.55,19.31,19.4,66200.0,13.4605,13.4881,13.3225,13.3846,66200.0
2012-11-14 10:00:00,19.41,19.46,19.37,19.38,158300.0,13.3915,13.426,13.3639,13.3708,158300.0
2012-11-14 10:30:00,19.37,19.38,19.27,19.35,102100.0,13.3639,13.3708,13.2949,13.3501,102100.0
2012-11-14 11:00:00,19.35,19.4,19.3,19.4,91700.0,13.3501,13.3846,13.3156,13.3846,91700.0
2012-11-14 11:30:00,19.39,19.4,19.31,19.39,89600.0,13.3777,13.3846,13.3225,13.3777,89600.0
2012-11-14 12:00:00,19.39,19.4,19.32,19.36,100800.0,13.3777,13.3846,13.3294,13.357,100800.0
2012-11-14 12:30:00,19.37,19.39,19.33,19.33,55500.0,13.3639,13.3777,13.3363,13.3363,55500.0
2012-11-14 13:00:00,19.33,19.38,19.31,19.34,69900.0,13.3363,13.3708,13.3225,13.3432,69900.0
2012-11-14 13:30:00,19.34,19.42,19.32,19.42,94300.0,13.3432,13.3984,13.3294,13.3984,94300.0
2012-11-14 14:00:00,19.42,19.45,19.3,19.36,107000.0,13.3984,13.4191,13.3156,13.357,107000.0
2012-11-14 14:30:00,19.36,19.36,19.3,19.3,87700.0,13.357,13.357,13.3156,13.3156,87700.0
2012-11-14 15:00:00,19.3,19.32,19.18,19.23,344000.0,13.3156,13.3294,13.2328,13.2673,344000.0
2012-11-14 15:30:00,19.23,19.26,19.12,19.18,331800.0,13.2673,13.288,13.1914,13.2328,331800.0
2012-11-15 09:30:00,19.2,19.34,19.15,19.26,97500.0,13.2466,13.3432,13.2121,13.288,97500.0
2012-11-15 10:00:00,19.25,19.4,19.19,19.35,159300.0,13.2811,13.3846,13.2397,13.3501,159300.0
2012-11-15 10:30:00,19.35,19.38,19.3,19.31,161600.0,13.3501,13.3708,13.3156,13.3225,161600.0
2012-11-15 11:00:00,19.31,19.32,19.28,19.28,73100.0,13.3225,13.3294,13.3018,13.3018,73100.0
2012-11-15 11:30:00,19.28,19.31,19.19,19.22,169800.0,13.3018,13.3225,13.2397,13.2604,169800.0
2012-11-15 12:00:00,19.22,19.23,19.17,19.19,57800.0,13.2604,13.2673,13.2259,13.2397,57800.0
2012-11-15 12:30:00,19.19,19.23,19.16,19.16,75800.0,13.2397,13.2673,13.219,13.219,75800.0
2012-11-15 13:00:00,19.17,19.26,19.15,19.25,110600.0,13.2259,13.288,13.2121,13.2811,110600.0
2012-11-15 13:30:00,19.25,19.35,19.25,19.32,110000.0,13.2811,13.3501,13.2811,13.3294,110000.0
2012-11-15 14:00:00,19.31,19.31,19.25,19.3,100800.0,13.3225,13.3225,13.2811,13.3156,100800.0
2012-11-15 14:30:00,19.3,19.34,19.27,19.32,91200.0,13.3156,13.3432,13.2949,13.3294,91200.0
2012-11-15 15:00:00,19.31,19.31,19.24,19.27,164800.0,13.3225,13.3225,13.2742,13.2949,164800.0
2012-11-15 15:30:00,19.27,19.38,19.23,19.33,312400.0,13.2949,13.3708,13.2673,13.3363,312400.0
2012-11-16 09:30:00,19.3,19.3,19.16,19.18,210000.0,13.3156,13.3156,13.219,13.2328,210000.0
2012-11-16 10:00:00,19.18,19.18,19.04,19.14,277200.0,13.2328,13.2328,13.1362,13.2052,277200.0
2012-11-16 10:30:00,19.14,19.2,19.11,19.2,194900.0,13.2052,13.2466,13.1845,13.2466,194900.0
2012-11-16 11:00:00,19.2,19.24,19.18,19.19,107500.0,13.2466,13.2742,13.2328,13.2397,107500.0
2012-11-16 11:30:00,19.19,19.38,19.19,19.37,171300.0,13.2397,13.3708,13.2397,13.3639,171300.0
2012-11-16 12:00:00,19.37,19.4,19.34,19.36,73100.0,13.3639,13.3846,13.3432,13.357,73100.0
2012-11-16 12:30:00,19.36,19.41,19.36,19.4,66100.0,13.357,13.3915,13.357,13.3846,66100.0
2012-11-16 13:00:00,19.4,19.42,19.35,19.38,73100.0,13.3846,13.3984,13.3501,13.3708,73100.0
2012-11-16 13:30:00,19.39,19.43,19.36,19.42,86100.0,13.3777,13.4053,13.357,13.3984,86100.0
2012-11-16 14:00:00,19.42,19.42,19.3,19.32,88600.0,13.3984,13.3984,13.3156,13.3294,88600.0
2012-11-16 14:30:00,19.32,19.37,19.28,19.36,115200.0,13.3294,13.3639,13.3018,13.357,115200.0
2012-11-16 15:00:00,19.36,19.43,19.34,19.42,166000.0,13.357,13.4053,13.3432,13.3984,166000.0
2012-11-16 15:30:00,19.42,19.51,19.42,19.5,413100.0,13.3984,13.4605,13.3984,13.4536,413100.0
2012-11-19 09:30:00,19.71,19.73,19.63,19.69,70400.0,13.5985,13.6123,13.5433,13.5847,70400.0
2012-11-19 10:00:00,19.69,19.8,19.67,19.74,126700.0,13.5847,13.6605,13.5709,13.6192,126700.0
2012-11-19 10:30:00,19.75,19.8,19.73,19.78,75200.0,13.6261,13.6605,13.6123,13.6468,75200.0
2012-11-19 11:00:00,19.78,19.82,19.76,19.79,139600.0,13.6468,13.6743,13.633,13.6536,139600.0
2012-11-19 11:30:00,19.79,19.82,19.77,19.8,72200.0,13.6536,13.6743,13.6399,13.6605,72200.0
2012-11-19 12:00:00,19.82,19.85,19.81,19.83,50000.0,13.6743,13.695,13.6674,13.6812,50000.0
2012-11-19 12:30:00,19.83,19.86,19.75,19.75,130200.0,13.6812,13.7019,13.6261,13.6261,130200.0
2012-11-19 13:00:00,19.76,19.77,19.7,19.72,35200.0,13.633,13.6399,13.5916,13.6054,35200.0
2012-11-19 13:30:00,19.72,19.72,19.66,19.68,74900.0,13.6054,13.6054,13.564,13.5778,74900.0
2012-11-19 14:00:00,19.68,19.74,19.68,19.72,59800.0,13.5778,13.6192,13.5778,13.6054,59800.0
2012-11-19 14:30:00,19.72,19.8,19.72,19.8,78600.0,13.6054,13.6605,13.6054,13.6605,78600.0
2012-11-19 15:00:00,19.79,19.81,19.75,19.77,361900.0,13.6536,13.6674,13.6261,13.6399,361900.0
2012-11-19 15:30:00,19.77,19.8,19.73,19.79,375700.0,13.6399,13.6605,13.6123,13.6536,375700.0
2012-11-20 09:30:00,19.71,19.78,19.55,19.66,334000.0,13.5985,13.6468,13.4881,13.564,334000.0
2012-11-20 10:00:00,19.67,19.82,19.66,19.8,108500.0,13.5709,13.6743,13.564,13.6605,108500.0
2012-11-20 10:30:00,19.79,19.86,19.75,19.75,193500.0,13.6536,13.7019,13.6261,13.6261,193500.0
2012-11-20 11:00:00,19.75,19.77,19.7,19.75,92200.0,13.6261,13.6399,13.5916,13.6261,92200.0
2012-11-20 11:30:00,19.75,19.79,19.75,19.77,83000.0,13.6261,13.6536,13.6261,13.6399,83000.0
2012-11-20 12:00:00,19.76,19.78,19.74,19.75,56500.0,13.633,13.6468,13.6192,13.6261,56500.0
2012-11-20 12:30:00,19.74,19.75,19.69,19.72,53400.0,13.6192,13.6261,13.5847,13.6054,53400.0
2012-11-20 13:00:00,19.72,19.73,19.6,19.6,108400.0,13.6054,13.6123,13.5226,13.5226,108400.0
2012-11-20 13:30:00,19.6,19.67,19.59,19.67,82700.0,13.5226,13.5709,13.5157,13.5709,82700.0
2012-11-20 14:00:00,19.67,19.73,19.64,19.72,109500.0,13.5709,13.6123,13.5502,13.6054,109500.0
2012-11-20 14:30:00,19.72,19.74,19.7,19.72,92700.0,13.6054,13.6192,13.5916,13.6054,92700.0
2012-11-20 15:00:00,19.72,19.75,19.7,19.72,132700.0,13.6054,13.6261,13.5916,13.6054,132700.0
2012-11-20 15:30:00,19.72,19.81,19.71,19.8,288100.0,13.6054,13.6674,13.5985,13.6605,288100.0
2012-11-21 09:30:00,19.82,19.86,19.66,19.74,270800.0,13.6743,13.7019,13.564,13.6192,270800.0
2012-11-21 10:00:00,19.74,19.77,19.7,19.76,109200.0,13.6192,13.6399,13.5916,13.633,109200.0
2012-11-21 10:30:00,19.76,19.83,19.76,19.79,84700.0,13.633,13.6812,13.633,13.6536,84700.0
2012-11-21 11:00:00,19.8,19.81,19.79,19.8,39800.0,13.6605,13.6674,13.6536,13.6605,39800.0
2012-11-21 11:30:00,19.79,19.8,19.74,19.74,39000.0,13.6536,13.6605,13.6192,13.6192,39000.0
2012-11-21 12:00:00,19.75,19.76,19.72,19.76,70200.0,13.6261,13.633,13.6054,13.633,70200.0
2012-11-21 12:30:00,19.76,19.81,19.75,19.81,67600.0,13.633,13.6674,13.6261,13.6674,67600.0
2012-11-21 13:00:00,19.81,19.86,19.81,19.85,33300.0,13.6674,13.7019,13.6674,13.695,33300.0
2012-11-21 13:30:00,19.84,19.89,19.83,19.87,59000.0,13.6881,13.7226,13.6812,13.7088,59000.0
2012-11-21 14:00:00,19.86,19.88,19.83,19.85,52100.0,13.7019,13.7157,13.6812,13.695,52100.0
2012-11-21 14:30:00,19.84,19.87,19.83,19.83,37000.0,13.6881,13.7088,13.6812,13.6812,37000.0
2012-11-21 15:00:00,19.84,19.86,19.82,19.85,66500.0,13.6881,13.7019,13.6743,13.695,66500.0
2012-11-21 15:30:00,19.85,19.9,19.82,19.88,206700.0,13.695,13.7295,13.6743,13.7157,206700.0
2012-11-23 09:30:00,19.96,20.03,19.9,20.03,37100.0,13.7709,13.8192,13.7295,13.8192,37100.0
2012-11-23 10:00:00,20.04,20.13,20.04,20.09,45900.0,13.8261,13.8882,13.8261,13.8606,45900.0
2012-11-23 10:30:00,20.1,20.12,20.08,20.09,41100.0,13.8675,13.8813,13.8537,13.8606,41100.0
2012-11-23 11:00:00,20.1,20.12,20.08,20.08,25400.0,13.8675,13.8813,13.8537,13.8537,25400.0
2012-11-23 11:30:00,20.08,20.1,20.07,20.1,27100.0,13.8537,13.8675,13.8468,13.8675,27100.0
2012-11-23 12:00:00,20.1,20.12,20.07,20.12,38200.0,13.8675,13.8813,13.8468,13.8813,38200.0
2012-11-23 12:30:00,20.11,20.23,20.09,20.23,120100.0,13.8744,13.9572,13.8606,13.9572,120100.0
2012-11-26 09:30:00,20.09,20.28,20.08,20.26,105200.0,13.8606,13.9917,13.8537,13.9779,105200.0
2012-11-26 10:00:00,20.27,20.28,20.21,20.21,77900.0,13.9848,13.9917,13.9434,13.9434,77900.0
2012-11-26 10:30:00,20.21,20.23,20.17,20.17,62400.0,13.9434,13.9572,13.9158,13.9158,62400.0
2012-11-26 11:00:00,20.17,20.18,20.13,20.16,87400.0,13.9158,13.9227,13.8882,13.9089,87400.0
2012-11-26 11:30:00,20.16,20.22,20.15,20.22,61900.0,13.9089,13.9503,13.902,13.9503,61900.0
2012-11-26 12:00:00,20.22,20.23,20.19,20.2,70400.0,13.9503,13.9572,13.9296,13.9365,70400.0
2012-11-26 12:30:00,20.2,20.26,20.18,20.25,396900.0,13.9365,13.9779,13.9227,13.971,396900.0
2012-11-26 13:00:00,20.25,20.29,20.24,20.27,61400.0,13.971,13.9986,13.9641,13.9848,61400.0
2012-11-26 13:30:00,20.28,20.31,20.26,20.3,61900.0,13.9917,14.0124,13.9779,14.0055,61900.0
2012-11-26 14:00:00,20.3,20.32,20.27,20.28,89800.0,14.0055,14.0193,13.9848,13.9917,89800.0
2012-11-26 14:30:00,20.28,20.29,20.24,20.28,149800.0,13.9917,13.9986,13.9641,13.9917,149800.0
2012-11-26 15:00:00,20.29,20.29,20.23,20.28,139500.0,13.9986,13.9986,13.9572,13.9917,139500.0
2012-11-26 15:30:00,20.28,20.33,20.25,20.32,232600.0,13.9917,14.0262,13.971,14.0193,232600.0
2012-11-27 09:30:00,20.29,20.42,20.24,20.38,86800.0,13.9986,14.0883,13.9641,14.0607,86800.0
2012-11-27 10:00:00,20.38,20.38,20.23,20.23,115500.0,14.0607,14.0607,13.9572,13.9572,115500.0
2012-11-27 10:30:00,20.24,20.35,20.21,20.34,195000.0,13.9641,14.04,13.9434,14.0331,195000.0
2012-11-27 11:00:00,20.34,20.38,20.32,20.34,78000.0,14.0331,14.0607,14.0193,14.0331,78000.0
2012-11-27 11:30:00,20.34,20.41,20.31,20.39,95700.0,14.0331,14.0814,14.0124,14.0676,95700.0
2012-11-27 12:00:00,20.39,20.42,20.38,20.39,75600.0,14.0676,14.0883,14.0607,14.0676,75600.0
2012-11-27 12:30:00,20.39,20.39,20.32,20.34,92100.0,14.0676,14.0676,14.0193,14.0331,92100.0
2012-11-27 13:00:00,20.34,20.34,20.27,20.27,64300.0,14.0331,14.0331,13.9848,13.9848,64300.0
2012-11-27 13:30:00,20.27,20.32,20.27,20.28,81500.0,13.9848,14.0193,13.9848,13.9917,81500.0
2012-11-27 14:00:00,20.29,20.32,20.19,20.2,133500.0,13.9986,14.0193,13.9296,13.9365,133500.0
2012-11-27 14:30:00,20.2,20.27,20.19,20.26,135300.0,13.9365,13.9848,13.9296,13.9779,135300.0
2012-11-27 15:00:00,20.25,20.27,20.22,20.23,143400.0,13.971,13.9848,13.9503,13.9572,143400.0
2012-11-27 15:30:00,20.23,20.25,20.11,20.15,556800.0,13.9572,13.971,13.8744,13.902,556800.0
2012-11-28 09:30:00,20.02,20.14,20.0,20.14,82900.0,13.8123,13.8951,13.7985,13.8951,82900.0
2012-11-28 10:00:00,20.13,20.19,20.06,20.14,113600.0,13.8882,13.9296,13.8399,13.8951,113600.0
2012-11-28 10:30:00,20.13,20.28,20.13,20.24,140200.0,13.8882,13.9917,13.8882,13.9641,140200.0
2012-11-28 11:00:00,20.24,20.3,20.22,20.26,81100.0,13.9641,14.0055,13.9503,13.9779,81100.0
2012-11-28 11:30:00,20.26,20.28,20.21,20.22,79500.0,13.9779,13.9917,13.9434,13.9503,79500.0
2012-11-28 12:00:00,20.22,20.28,20.13,20.24,401100.0,13.9503,13.9917,13.8882,13.9641,401100.0
2012-11-28 12:30:00,20.23,20.3,20.23,20.26,66800.0,13.9572,14.0055,13.9572,13.9779,66800.0
2012-11-28 13:00:00,20.25,20.26,20.19,20.21,77200.0,13.971,13.9779,13.9296,13.9434,77200.0
2012-11-28 13:30:00,20.22,20.28,20.21,20.23,85100.0,13.9503,13.9917,13.9434,13.9572,85100.0
2012-11-28 14:00:00,20.23,20.24,20.19,20.19,56400.0,13.9572,13.9641,13.9296,13.9296,56400.0
2012-11-28 14:30:00,20.19,20.26,20.19,20.23,59500.0,13.9296,13.9779,13.9296,13.9572,59500.0
2012-11-28 15:00:00,20.23,20.3,20.23,20.3,70600.0,13.9572,14.0055,13.9572,14.0055,70600.0
2012-11-28 15:30:00,20.3,20.34,20.28,20.33,157900.0,14.0055,14.0331,13.9917,14.0262,157900.0
2012-11-29 09:30:00,20.4,20.49,20.37,20.46,73100.0,14.0745,14.1366,14.0538,14.1159,73100.0
2012-11-29 10:00:00,20.46,20.49,20.33,20.36,248700.0,14.1159,14.1366,14.0262,14.0469,248700.0
2012-11-29 10:30:00,20.37,20.42,20.34,20.39,100500.0,14.0538,14.0883,14.0331,14.0676,100500.0
2012-11-29 11:00:00,20.4,20.46,20.38,20.4,172500.0,14.0745,14.1159,14.0607,14.0745,172500.0
2012-11-29 11:30:00,20.4,20.41,20.29,20.34,260900.0,14.0745,14.0814,13.9986,14.0331,260900.0
2012-11-29 12:00:00,20.35,20.4,20.33,20.37,97300.0,14.04,14.0745,14.0262,14.0538,97300.0
2012-11-29 12:30:00,20.37,20.38,20.31,20.32,65600.0,14.0538,14.0607,14.0124,14.0193,65600.0
2012-11-29 13:00:00,20.33,20.36,20.33,20.35,62700.0,14.0262,14.0469,14.0262,14.04,62700.0
2012-11-29 13:30:00,20.35,20.4,20.35,20.37,92300.0,14.04,14.0745,14.04,14.0538,92300.0
2012-11-29 14:00:00,20.37,20.38,20.32,20.33,124900.0,14.0538,14.0607,14.0193,14.0262,124900.0
2012-11-29 14:30:00,20.33,20.37,20.33,20.35,59300.0,14.0262,14.0538,14.0262,14.04,59300.0
2012-11-29 15:00:00,20.35,20.36,20.29,20.33,113500.0,14.04,14.0469,13.9986,14.0262,113500.0
2012-11-29 15:30:00,20.34,20.4,20.32,20.38,196300.0,14.0331,14.0745,14.0193,14.0607,196300.0
2012-11-30 09:30:00,20.41,20.46,20.32,20.46,100800.0,14.0814,14.1159,14.0193,14.1159,100800.0
2012-11-30 10:00:00,20.46,20.51,20.46,20.5,94300.0,14.1159,14.1504,14.1159,14.1435,94300.0
2012-11-30 10:30:00,20.49,20.5,20.43,20.48,64000.0,14.1366,14.1435,14.0952,14.1297,64000.0
2012-11-30 11:00:00,20.48,20.49,20.43,20.44,109400.0,14.1297,14.1366,14.0952,14.1021,109400.0
2012-11-30 11:30:00,20.44,20.44,20.28,20.37,172800.0,14.1021,14.1021,13.9917,14.0538,172800.0
2012-11-30 12:00:00,20.36,20.38,20.32,20.36,73400.0,14.0469,14.0607,14.0193,14.0469,73400.0
2012-11-30 12:30:00,20.36,20.36,20.26,20.27,152900.0,14.0469,14.0469,13.9779,13.9848,152900.0
2012-11-30 13:00:00,20.28,20.35,20.27,20.32,112100.0,13.9917,14.04,13.9848,14.0193,112100.0
2012-11-30 13:30:00,20.33,20.36,20.31,20.34,67900.0,14.0262,14.0469,14.0124,14.0331,67900.0
2012-11-30 14:00:00,20.35,20.37,20.33,20.35,60600.0,14.04,14.0538,14.0262,14.04,60600.0
2012-11-30 14:30:00,20.34,20.37,20.34,20.36,75000.0,14.0331,14.0538,14.0331,14.0469,75000.0
2012-11-30 15:00:00,20.36,20.4,20.34,20.37,87800.0,14.0469,14.0745,14.0331,14.0538,87800.0
2012-11-30 15:30:00,20.37,20.43,20.31,20.39,563700.0,14.0538,14.0952,14.0124,14.0676,563700.0
2012-12-03 09:30:00,20.51,20.55,20.48,20.55,82100.0,14.1504,14.178,14.1297,14.178,82100.0
2012-12-03 10:00:00,20.54,20.56,20.44,20.5,214900.0,14.1711,14.1849,14.1021,14.1435,214900.0
2012-12-03 10:30:00,20.49,20.51,20.45,20.48,136900.0,14.1366,14.1504,14.109,14.1297,136900.0
2012-12-03 11:00:00,20.48,20.49,20.44,20.47,68000.0,14.1297,14.1366,14.1021,14.1228,68000.0
2012-12-03 11:30:00,20.47,20.54,20.46,20.54,147300.0,14.1228,14.1711,14.1159,14.1711,147300.0
2012-12-03 12:00:00,20.54,20.55,20.52,20.53,64300.0,14.1711,14.178,14.1573,14.1642,64300.0
2012-12-03 12:30:00,20.52,20.58,20.52,20.56,104900.0,14.1573,14.1987,14.1573,14.1849,104900.0
2012-12-03 13:00:00,20.56,20.57,20.52,20.53,78300.0,14.1849,14.1918,14.1573,14.1642,78300.0
2012-12-03 13:30:00,20.52,20.53,20.46,20.52,132700.0,14.1573,14.1642,14.1159,14.1573,132700.0
2012-12-03 14:00:00,20.53,20.55,20.51,20.55,112300.0,14.1642,14.178,14.1504,14.178,112300.0
2012-12-03 14:30:00,20.55,20.56,20.49,20.5,128400.0,14.178,14.1849,14.1366,14.1435,128400.0
2012-12-03 15:00:00,20.51,20.55,20.46,20.48,209900.0,14.1504,14.178,14.1159,14.1297,209900.0
2012-12-03 15:30:00,20.47,20.49,20.42,20.44,467300.0,14.1228,14.1366,14.0883,14.1021,467300.0
2012-12-04 09:30:00,20.46,20.55,20.35,20.39,213000.0,14.1159,14.178,14.04,14.0676,213000.0
2012-12-04 10:00:00,20.38,20.54,20.37,20.48,328300.0,14.0607,14.1711,14.0538,14.1297,328300.0
2012-12-04 10:30:00,20.48,20.51,20.46,20.49,200000.0,14.1297,14.1504,14.1159,14.1366,200000.0
2012-12-04 11:00:00,20.5,20.5,20.44,20.45,116300.0,14.1435,14.1435,14.1021,14.109,116300.0
2012-12-04 11:30:00,20.44,20.51,20.43,20.46,149700.0,14.1021,14.1504,14.0952,14.1159,149700.0
2012-12-04 12:00:00,20.46,20.46,20.4,20.43,136300.0,14.1159,14.1159,14.0745,14.0952,136300.0
2012-12-04 12:30:00,20.42,20.49,20.41,20.47,217600.0,14.0883,14.1366,14.0814,14.1228,217600.0
2012-12-04 13:00:00,20.48,20.48,20.41,20.46,129300.0,14.1297,14.1297,14.0814,14.1159,129300.0
2012-12-04 13:30:00,20.47,20.48,20.43,20.45,267700.0,14.1228,14.1297,14.0952,14.109,267700.0
2012-12-04 14:00:00,20.45,20.46,20.39,20.41,215200.0,14.109,14.1159,14.0676,14.0814,215200.0
2012-12-04 14:30:00,20.39,20.42,20.37,20.39,231000.0,14.0676,14.0883,14.0538,14.0676,231000.0
2012-12-04 15:00:00,20.39,20.42,20.37,20.42,338400.0,14.0676,14.0883,14.0538,14.0883,338400.0
2012-12-04 15:30:00,20.42,20.45,20.39,20.43,313700.0,14.0883,14.109,14.0676,14.0952,313700.0
2012-12-05 09:30:00,20.5,20.56,20.45,20.5,161800.0,14.1435,14.1849,14.109,14.1435,161800.0
2012-12-05 10:00:00,20.52,20.53,20.45,20.46,109400.0,14.1573,14.1642,14.109,14.1159,109400.0
2012-12-05 10:30:00,20.46,20.52,20.46,20.49,119400.0,14.1159,14.1573,14.1159,14.1366,119400.0
2012-12-05 11:00:00,20.49,20.52,20.45,20.49,171100.0,14.1366,14.1573,14.109,14.1366,171100.0
2012-12-05 11:30:00,20.5,20.64,20.5,20.62,92900.0,14.1435,14.2401,14.1435,14.2263,92900.0
2012-12-05 12:00:00,20.63,20.66,20.6,20.61,75600.0,14.2332,14.2539,14.2125,14.2194,75600.0
2012-12-05 12:30:00,20.62,20.67,20.62,20.65,86700.0,14.2263,14.2608,14.2263,14.247,86700.0
2012-12-05 13:00:00,20.65,20.7,20.64,20.66,65400.0,14.247,14.2815,14.2401,14.2539,65400.0
2012-12-05 13:30:00,20.65,20.67,20.62,20.64,48600.0,14.247,14.2608,14.2263,14.2401,48600.0
2012-12-05 14:00:00,20.64,20.68,20.64,20.66,60700.0,14.2401,14.2677,14.2401,14.2539,60700.0
2012-12-05 14:30:00,20.66,20.7,20.66,20.69,56200.0,14.2539,14.2815,14.2539,14.2746,56200.0
2012-12-05 15:00:00,20.68,20.72,20.67,20.69,127300.0,14.2677,14.2953,14.2608,14.2746,127300.0
2012-12-05 15:30:00,20.69,20.7,20.63,20.67,233300.0,14.2746,14.2815,14.2332,14.2608,233300.0
2012-12-06 09:30:00,20.69,20.72,20.6,20.63,76700.0,14.2746,14.2953,14.2125,14.2332,76700.0
2012-12-06 10:00:00,20.63,20.63,20.54,20.57,70500.0,14.2332,14.2332,14.1711,14.1918,70500.0
2012-12-06 10:30:00,20.57,20.57,20.51,20.53,114700.0,14.1918,14.1918,14.1504,14.1642,114700.0
2012-12-06 11:00:00,20.53,20.57,20.52,20.56,79000.0,14.1642,14.1918,14.1573,14.1849,79000.0
2012-12-06 11:30:00,20.56,20.58,20.52,20.54,83100.0,14.1849,14.1987,14.1573,14.1711,83100.0
2012-12-06 12:00:00,20.54,20.6,20.54,20.57,74600.0,14.1711,14.2125,14.1711,14.1918,74600.0
2012-12-06 12:30:00,20.57,20.58,20.53,20.53,60400.0,14.1918,14.1987,14.1642,14.1642,60400.0
2012-12-06 13:00:00,20.52,20.59,20.52,20.58,37100.0,14.1573,14.2056,14.1573,14.1987,37100.0
2012-12-06 13:30:00,20.59,20.64,20.58,20.64,49600.0,14.2056,14.2401,14.1987,14.2401,49600.0
2012-12-06 14:00:00,20.65,20.68,20.64,20.67,83600.0,14.247,14.2677,14.2401,14.2608,83600.0
2012-12-06 14:30:00,20.67,20.69,20.67,20.68,57600.0,14.2608,14.2746,14.2608,14.2677,57600.0
2012-12-06 15:00:00,20.68,20.68,20.61,20.62,101600.0,14.2677,14.2677,14.2194,14.2263,101600.0
2012-12-06 15:30:00,20.62,20.67,20.62,20.66,147800.0,14.2263,14.2608,14.2263,14.2539,147800.0
2012-12-07 09:30:00,20.72,20.75,20.66,20.7,77900.0,14.2953,14.316,14.2539,14.2815,77900.0
2012-12-07 10:00:00,20.7,20.7,20.62,20.64,92800.0,14.2815,14.2815,14.2263,14.2401,92800.0
2012-12-07 10:30:00,20.64,20.64,20.56,20.6,284000.0,14.2401,14.2401,14.1849,14.2125,284000.0
2012-12-07 11:00:00,20.6,20.65,20.57,20.64,107400.0,14.2125,14.247,14.1918,14.2401,107400.0
2012-12-07 11:30:00,20.65,20.67,20.63,20.65,68300.0,14.247,14.2608,14.2332,14.247,68300.0
2012-12-07 12:00:00,20.65,20.72,20.64,20.72,88500.0,14.247,14.2953,14.2401,14.2953,88500.0
2012-12-07 12:30:00,20.71,20.72,20.69,20.7,65800.0,14.2884,14.2953,14.2746,14.2815,65800.0
2012-12-07 13:00:00,20.7,20.74,20.7,20.74,74100.0,14.2815,14.3091,14.2815,14.3091,74100.0
2012-12-07 13:30:00,20.73,20.78,20.73,20.73,171800.0,14.3022,14.3367,14.3022,14.3022,171800.0
2012-12-07 14:00:00,20.74,20.76,20.72,20.75,111300.0,14.3091,14.3229,14.2953,14.316,111300.0
2012-12-07 14:30:00,20.75,20.76,20.74,20.76,77300.0,14.316,14.3229,14.3091,14.3229,77300.0
2012-12-07 15:00:00,20.76,20.77,20.75,20.75,121900.0,14.3229,14.3298,14.316,14.316,121900.0
2012-12-07 15:30:00,20.76,20.83,20.75,20.82,317900.0,14.3229,14.3712,14.316,14.3643,317900.0
2012-12-10 09:30:00,20.76,20.82,20.51,20.79,114900.0,14.3229,14.3643,14.1504,14.3436,114900.0
2012-12-10 10:00:00,20.79,20.83,20.77,20.79,119000.0,14.3436,14.3712,14.3298,14.3436,119000.0
2012-12-10 10:30:00,20.78,20.83,20.77,20.82,63800.0,14.3367,14.3712,14.3298,14.3643,63800.0
2012-12-10 11:00:00,20.83,20.84,20.8,20.84,47900.0,14.3712,14.3781,14.3505,14.3781,47900.0
2012-12-10 11:30:00,20.84,20.87,20.83,20.87,47500.0,14.3781,14.3988,14.3712,14.3988,47500.0
2012-12-10 12:00:00,20.87,20.92,20.87,20.91,38300.0,14.3988,14.4333,14.3988,14.4264,38300.0
2012-12-10 12:30:00,20.9,20.91,20.87,20.89,46500.0,14.4195,14.4264,14.3988,14.4126,46500.0
2012-12-10 13:00:00,20.9,20.9,20.86,20.86,39200.0,14.4195,14.4195,14.3919,14.3919,39200.0
2012-12-10 13:30:00,20.86,20.87,20.85,20.87,54000.0,14.3919,14.3988,14.385,14.3988,54000.0
2012-12-10 14:00:00,20.87,20.93,20.86,20.9,229700.0,14.3988,14.4402,14.3919,14.4195,229700.0
2012-12-10 14:30:00,20.9,20.96,20.88,20.93,193700.0,14.4195,14.4609,14.4057,14.4402,193700.0
2012-12-10 15:00:00,20.93,20.94,20.91,20.92,121000.0,14.4402,14.4471,14.4264,14.4333,121000.0
2012-12-10 15:30:00,20.93,20.98,20.92,20.96,283100.0,14.4402,14.4747,14.4333,14.4609,283100.0
2012-12-11 09:30:00,21.04,21.04,20.92,20.96,138800.0,14.5161,14.5161,14.4333,14.4609,138800.0
2012-12-11 10:00:00,20.96,20.96,20.89,20.91,130100.0,14.4609,14.4609,14.4126,14.4264,130100.0
2012-12-11 10:30:00,20.9,20.91,20.85,20.86,98800.0,14.4195,14.4264,14.385,14.3919,98800.0
2012-12-11 11:00:00,20.86,20.9,20.79,20.89,205100.0,14.3919,14.4195,14.3436,14.4126,205100.0
2012-12-11 11:30:00,20.89,20.94,20.88,20.92,47200.0,14.4126,14.4471,14.4057,14.4333,47200.0
2012-12-11 12:00:00,20.91,20.98,20.9,20.94,118400.0,14.4264,14.4747,14.4195,14.4471,118400.0
2012-12-11 12:30:00,20.95,20.97,20.93,20.95,72900.0,14.454,14.4678,14.4402,14.454,72900.0
2012-12-11 13:00:00,20.96,20.98,20.93,20.94,176400.0,14.4609,14.4747,14.4402,14.4471,176400.0
2012-12-11 13:30:00,20.94,20.95,20.92,20.94,43400.0,14.4471,14.454,14.4333,14.4471,43400.0
2012-12-11 14:00:00,20.93,20.94,20.91,20.91,52100.0,14.4402,14.4471,14.4264,14.4264,52100.0
2012-12-11 14:30:00,20.91,20.92,20.84,20.85,74500.0,14.4264,14.4333,14.3781,14.385,74500.0
2012-12-11 15:00:00,20.84,20.84,20.8,20.84,93600.0,14.3781,14.3781,14.3505,14.3781,93600.0
2012-12-11 15:30:00,20.84,20.88,20.82,20.86,245300.0,14.3781,14.4057,14.3643,14.3919,245300.0
2012-12-12 09:30:00,20.98,21.07,20.8,21.02,167800.0,14.4747,14.5368,14.3505,14.5023,167800.0
2012-12-12 10:00:00,21.03,21.04,20.98,21.02,109900.0,14.5092,14.5161,14.4747,14.5023,109900.0
2012-12-12 10:30:00,21.01,21.01,20.96,20.97,57800.0,14.4954,14.4954,14.4609,14.4678,57800.0
2012-12-12 11:00:00,20.98,21.01,20.95,21.0,115100.0,14.4747,14.4954,14.454,14.4885,115100.0
2012-12-12 11:30:00,21.01,21.06,21.0,21.04,143600.0,14.4954,14.5299,14.4885,14.5161,143600.0
2012-12-12 12:00:00,21.04,21.09,21.03,21.09,97300.0,14.5161,14.5506,14.5092,14.5506,97300.0
2012-12-12 12:30:00,21.09,21.21,21.04,21.2,142200.0,14.5506,14.6333,14.5161,14.6264,142200.0
2012-12-12 13:00:00,21.19,21.29,21.19,21.29,177900.0,14.6195,14.6885,14.6195,14.6885,177900.0
2012-12-12 13:30:00,21.29,21.35,21.28,21.35,250300.0,14.6885,14.7299,14.6816,14.7299,250300.0
2012-12-12 14:00:00,21.34,21.35,21.29,21.31,186300.0,14.723,14.7299,14.6885,14.7023,186300.0
2012-12-12 14:30:00,21.31,21.31,21.21,21.24,208500.0,14.7023,14.7023,14.6333,14.654,208500.0
2012-12-12 15:00:00,21.23,21.24,21.12,21.14,139800.0,14.6471,14.654,14.5713,14.5851,139800.0
2012-12-12 15:30:00,21.13,21.14,21.09,21.09,279100.0,14.5782,14.5851,14.5506,14.5506,279100.0
2012-12-13 09:30:00,21.04,21.2,21.04,21.19,97200.0,14.5161,14.6264,14.5161,14.6195,97200.0
2012-12-13 10:00:00,21.19,21.25,21.17,21.22,167300.0,14.6195,14.6609,14.6057,14.6402,167300.0
2012-12-13 10:30:00,21.21,21.21,21.19,21.2,73200.0,14.6333,14.6333,14.6195,14.6264,73200.0
2012-12-13 11:00:00,21.19,21.22,21.18,21.2,136100.0,14.6195,14.6402,14.6126,14.6264,136100.0
2012-12-13 11:30:00,21.19,21.21,21.13,21.13,70900.0,14.6195,14.6333,14.5782,14.5782,70900.0
2012-12-13 12:00:00,21.14,21.15,21.07,21.07,65200.0,14.5851,14.592,14.5368,14.5368,65200.0
2012-12-13 12:30:00,21.07,21.08,21.01,21.02,59000.0,14.5368,14.5437,14.4954,14.5023,59000.0
2012-12-13 13:00:00,21.02,21.04,20.94,21.0,68700.0,14.5023,14.5161,14.4471,14.4885,68700.0
2012-12-13 13:30:00,21.01,21.01,20.92,20.94,56900.0,14.4954,14.4954,14.4333,14.4471,56900.0
2012-12-13 14:00:00,20.95,20.96,20.88,20.93,57900.0,14.454,14.4609,14.4057,14.4402,57900.0
2012-12-13 14:30:00,20.94,20.96,20.9,20.9,60100.0,14.4471,14.4609,14.4195,14.4195,60100.0
2012-12-13 15:00:00,20.9,20.91,20.88,20.88,78800.0,14.4195,14.4264,14.4057,14.4057,78800.0
2012-12-13 15:30:00,20.89,20.98,20.85,20.87,533000.0,14.4126,14.4747,14.385,14.3988,533000.0
2012-12-14 09:30:00,20.78,20.94,20.44,20.91,66800.0,14.3367,14.4471,14.1021,14.4264,66800.0
2012-12-14 10:00:00,20.91,20.92,20.81,20.81,123400.0,14.4264,14.4333,14.3574,14.3574,123400.0
2012-12-14 10:30:00,20.8,20.83,20.76,20.79,129700.0,14.3505,14.3712,14.3229,14.3436,129700.0
2012-12-14 11:00:00,20.79,20.86,20.79,20.84,59700.0,14.3436,14.3919,14.3436,14.3781,59700.0
2012-12-14 11:30:00,20.84,20.85,20.78,20.85,71300.0,14.3781,14.385,14.3367,14.385,71300.0
2012-12-14 12:00:00,20.85,20.94,20.85,20.94,90300.0,14.385,14.4471,14.385,14.4471,90300.0
2012-12-14 12:30:00,20.94,20.95,20.91,20.95,74100.0,14.4471,14.454,14.4264,14.454,74100.0
2012-12-14 13:00:00,20.95,20.96,20.84,20.85,190800.0,14.454,14.4609,14.3781,14.385,190800.0
2012-12-14 13:30:00,20.86,20.89,20.85,20.89,40700.0,14.3919,14.4126,14.385,14.4126,40700.0
2012-12-14 14:00:00,20.89,20.89,20.85,20.85,85600.0,14.4126,14.4126,14.385,14.385,85600.0
2012-12-14 14:30:00,20.85,20.87,20.83,20.83,88200.0,14.385,14.3988,14.3712,14.3712,88200.0
2012-12-14 15:00:00,20.83,20.85,20.78,20.81,181900.0,14.3712,14.385,14.3367,14.3574,181900.0
2012-12-14 15:30:00,20.8,20.88,20.8,20.82,459100.0,14.3505,14.4057,14.3505,14.3643,459100.0
2012-12-17 09:30:00,20.9,21.07,20.87,21.05,125100.0,14.4195,14.5368,14.3988,14.523,125100.0
2012-12-17 10:00:00,21.05,21.17,21.05,21.05,129000.0,14.523,14.6057,14.523,14.523,129000.0
2012-12-17 10:30:00,21.05,21.13,21.04,21.1,66900.0,14.523,14.5782,14.5161,14.5575,66900.0
2012-12-17 11:00:00,21.1,21.11,21.04,21.04,72700.0,14.5575,14.5644,14.5161,14.5161,72700.0
2012-12-17 11:30:00,21.04,21.09,21.03,21.03,63900.0,14.5161,14.5506,14.5092,14.5092,63900.0
2012-12-17 12:00:00,21.03,21.09,21.03,21.09,56200.0,14.5092,14.5506,14.5092,14.5506,56200.0
2012-12-17 12:30:00,21.08,21.09,21.04,21.05,34900.0,14.5437,14.5506,14.5161,14.523,34900.0
2012-12-17 13:00:00,21.04,21.05,21.0,21.03,41900.0,14.5161,14.523,14.4885,14.5092,41900.0
2012-12-17 13:30:00,21.02,21.03,20.85,20.98,518300.0,14.5023,14.5092,14.385,14.4747,518300.0
2012-12-17 14:00:00,20.97,20.97,20.65,20.75,767700.0,14.4678,14.4678,14.247,14.316,767700.0
2012-12-17 14:30:00,20.76,20.88,20.72,20.87,334600.0,14.3229,14.4057,14.2953,14.3988,334600.0
2012-12-17 15:00:00,20.88,20.91,20.82,20.82,228700.0,14.4057,14.4264,14.3643,14.3643,228700.0
2012-12-17 15:30:00,20.82,20.92,20.81,20.88,671200.0,14.3643,14.4333,14.3574,14.4057,671200.0
2012-12-18 09:30:00,20.85,21.03,20.81,21.02,215400.0,14.385,14.5092,14.3574,14.5023,215400.0
2012-12-18 10:00:00,21.01,21.05,20.99,21.04,213300.0,14.4954,14.523,14.4816,14.5161,213300.0
2012-12-18 10:30:00,21.05,21.15,21.04,21.1,122200.0,14.523,14.592,14.5161,14.5575,122200.0
2012-12-18 11:00:00,21.1,21.14,21.07,21.09,87100.0,14.5575,14.5851,14.5368,14.5506,87100.0
2012-12-18 11:30:00,21.08,21.12,21.06,21.11,115000.0,14.5437,14.5713,14.5299,14.5644,115000.0
2012-12-18 12:00:00,21.12,21.12,21.06,21.09,108200.0,14.5713,14.5713,14.5299,14.5506,108200.0
2012-12-18 12:30:00,21.09,21.21,21.08,21.18,159500.0,14.5506,14.6333,14.5437,14.6126,159500.0
2012-12-18 13:00:00,21.18,21.2,21.13,21.14,82100.0,14.6126,14.6264,14.5782,14.5851,82100.0
2012-12-18 13:30:00,21.14,21.18,21.13,21.16,123100.0,14.5851,14.6126,14.5782,14.5988,123100.0
2012-12-18 14:00:00,21.16,21.18,21.15,21.16,91800.0,14.5988,14.6126,14.592,14.5988,91800.0
2012-12-18 14:30:00,21.15,21.25,21.14,21.18,260000.0,14.592,14.6609,14.5851,14.6126,260000.0
2012-12-18 15:00:00,21.18,21.23,21.18,21.2,152000.0,14.6126,14.6471,14.6126,14.6264,152000.0
2012-12-18 15:30:00,21.19,21.27,21.18,21.25,305600.0,14.6195,14.6747,14.6126,14.6609,305600.0
2012-12-19 09:30:00,21.25,21.29,21.06,21.06,168600.0,14.6609,14.6885,14.5299,14.5299,168600.0
2012-12-19 10:00:00,21.06,21.1,21.04,21.07,107100.0,14.5299,14.5575,14.5161,14.5368,107100.0
2012-12-19 10:30:00,21.07,21.15,21.06,21.14,78800.0,14.5368,14.592,14.5299,14.5851,78800.0
2012-12-19 11:00:00,21.15,21.16,21.07,21.07,103500.0,14.592,14.5988,14.5368,14.5368,103500.0
2012-12-19 11:30:00,21.07,21.17,21.06,21.13,333800.0,14.5368,14.6057,14.5299,14.5782,333800.0
2012-12-19 12:00:00,21.13,21.14,21.1,21.1,89800.0,14.5782,14.5851,14.5575,14.5575,89800.0
2012-12-19 12:30:00,21.1,21.17,21.1,21.14,75800.0,14.5575,14.6057,14.5575,14.5851,75800.0
2012-12-19 13:00:00,21.14,21.16,21.12,21.14,49700.0,14.5851,14.5988,14.5713,14.5851,49700.0
2012-12-19 13:30:00,21.14,21.15,21.1,21.12,57900.0,14.5851,14.592,14.5575,14.5713,57900.0
2012-12-19 14:00:00,21.11,21.14,21.09,21.12,137200.0,14.5644,14.5851,14.5506,14.5713,137200.0
2012-12-19 14:30:00,21.12,21.13,21.04,21.05,126400.0,14.5713,14.5782,14.5161,14.523,126400.0
2012-12-19 15:00:00,21.05,21.07,21.04,21.05,156800.0,14.523,14.5368,14.5161,14.523,156800.0
2012-12-19 15:30:00,21.05,21.08,20.97,20.97,395600.0,14.523,14.5437,14.4678,14.4678,395600.0
2012-12-20 09:30:00,20.95,21.06,20.87,20.88,136200.0,14.454,14.5299,14.3988,14.4057,136200.0
2012-12-20 10:00:00,20.88,21.02,20.88,21.0,97100.0,14.4057,14.5023,14.4057,14.4885,97100.0
2012-12-20 10:30:00,21.0,21.09,20.97,21.03,162500.0,14.4885,14.5506,14.4678,14.5092,162500.0
2012-12-20 11:00:00,21.02,21.05,20.99,21.0,294700.0,14.5023,14.523,14.4816,14.4885,294700.0
2012-12-20 11:30:00,21.0,21.03,20.98,21.02,107800.0,14.4885,14.5092,14.4747,14.5023,107800.0
2012-12-20 12:00:00,21.01,21.02,20.99,21.0,76900.0,14.4954,14.5023,14.4816,14.4885,76900.0
2012-12-20 12:30:00,21.01,21.01,20.98,20.98,75000.0,14.4954,14.4954,14.4747,14.4747,75000.0
2012-12-20 13:00:00,20.98,21.01,20.96,21.0,122900.0,14.4747,14.4954,14.4609,14.4885,122900.0
2012-12-20 13:30:00,21.0,21.02,20.97,20.99,148400.0,14.4885,14.5023,14.4678,14.4816,148400.0
2012-12-20 14:00:00,21.0,21.03,20.95,21.03,219100.0,14.4885,14.5092,14.454,14.5092,219100.0
2012-12-20 14:30:00,21.02,21.11,21.02,21.08,108200.0,14.5023,14.5644,14.5023,14.5437,108200.0
2012-12-20 15:00:00,21.08,21.09,21.04,21.04,112200.0,14.5437,14.5506,14.5161,14.5161,112200.0
2012-12-20 15:30:00,21.05,21.15,21.04,21.13,286200.0,14.523,14.592,14.5161,14.5782,286200.0
2012-12-21 09:30:00,20.96,21.01,20.9,20.98,614800.0,14.4609,14.4954,14.4195,14.4747,614800.0
2012-12-21 10:00:00,20.98,21.05,20.96,21.04,158400.0,14.4747,14.523,14.4609,14.5161,158400.0
2012-12-21 10:30:00,21.04,21.05,20.96,20.96,123300.0,14.5161,14.523,14.4609,14.4609,123300.0
2012-12-21 11:00:00,20.96,20.99,20.86,20.89,306500.0,14.4609,14.4816,14.3919,14.4126,306500.0
2012-12-21 11:30:00,20.89,20.89,20.76,20.81,105800.0,14.4126,14.4126,14.3229,14.3574,105800.0
2012-12-21 12:00:00,20.82,20.85,20.8,20.82,62300.0,14.3643,14.385,14.3505,14.3643,62300.0
2012-12-21 12:30:00,20.82,20.86,20.81,20.86,71400.0,14.3643,14.3919,14.3574,14.3919,71400.0
2012-12-21 13:00:00,20.86,20.87,20.79,20.83,67300.0,14.3919,14.3988,14.3436,14.3712,67300.0
2012-12-21 13:30:00,20.83,20.92,20.82,20.89,75900.0,14.3712,14.4333,14.3643,14.4126,75900.0
2012-12-21 14:00:00,20.89,20.95,20.83,20.85,77300.0,14.4126,14.454,14.3712,14.385,77300.0
2012-12-21 14:30:00,20.85,20.85,20.82,20.82,55500.0,14.385,14.385,14.3643,14.3643,55500.0
2012-12-21 15:00:00,20.83,20.85,20.79,20.81,152400.0,14.3712,14.385,14.3436,14.3574,152400.0
2012-12-21 15:30:00,20.81,20.89,20.81,20.86,407600.0,14.3574,14.4126,14.3574,14.3919,407600.0
2012-12-24 09:30:00,20.87,21.09,20.83,20.88,103700.0,14.3988,14.5506,14.3712,14.4057,103700.0
2012-12-24 10:00:00,20.88,20.89,20.81,20.82,55700.0,14.4057,14.4126,14.3574,14.3643,55700.0
2012-12-24 10:30:00,20.82,20.84,20.78,20.82,42800.0,14.3643,14.3781,14.3367,14.3643,42800.0
2012-12-24 11:00:00,20.81,20.84,20.79,20.79,40700.0,14.3574,14.3781,14.3436,14.3436,40700.0
2012-12-24 11:30:00,20.8,20.83,20.76,20.76,74200.0,14.3505,14.3712,14.3229,14.3229,74200.0
2012-12-24 12:00:00,20.76,20.8,20.76,20.79,78000.0,14.3229,14.3505,14.3229,14.3436,78000.0
2012-12-24 12:30:00,20.8,20.83,20.78,20.81,118100.0,14.3505,14.3712,14.3367,14.3574,118100.0
2012-12-26 09:30:00,20.86,20.95,20.86,20.9,196800.0,14.3919,14.454,14.3919,14.4195,196800.0
2012-12-26 10:00:00,20.91,20.93,20.87,20.89,81300.0,14.4264,14.4402,14.3988,14.4126,81300.0
2012-12-26 10:30:00,20.88,20.88,20.81,20.82,44800.0,14.4057,14.4057,14.3574,14.3643,44800.0
2012-12-26 11:00:00,20.82,20.85,20.78,20.82,65600.0,14.3643,14.385,14.3367,14.3643,65600.0
2012-12-26 11:30:00,20.82,20.84,20.79,20.79,49300.0,14.3643,14.3781,14.3436,14.3436,49300.0
2012-12-26 12:00:00,20.79,20.81,20.75,20.77,56800.0,14.3436,14.3574,14.316,14.3298,56800.0
2012-12-26 12:30:00,20.76,20.81,20.75,20.79,34700.0,14.3229,14.3574,14.316,14.3436,34700.0
2012-12-26 13:00:00,20.78,20.78,20.73,20.74,40100.0,14.3367,14.3367,14.3022,14.3091,40100.0
2012-12-26 13:30:00,20.75,20.75,20.7,20.7,55400.0,14.316,14.316,14.2815,14.2815,55400.0
2012-12-26 14:00:00,20.71,20.75,20.7,20.73,68800.0,14.2884,14.316,14.2815,14.3022,68800.0
2012-12-26 14:30:00,20.73,20.85,20.73,20.81,83600.0,14.3022,14.385,14.3022,14.3574,83600.0
2012-12-26 15:00:00,20.81,20.82,20.78,20.8,56100.0,14.3574,14.3643,14.3367,14.3505,56100.0
2012-12-26 15:30:00,20.8,20.81,20.77,20.77,280900.0,14.3505,14.3574,14.3298,14.3298,280900.0
2012-12-27 09:30:00,20.8,20.85,20.73,20.75,32800.0,14.3505,14.385,14.3022,14.316,32800.0
2012-12-27 10:00:00,20.74,20.75,20.54,20.58,79400.0,14.3091,14.316,14.1711,14.1987,79400.0
2012-12-27 10:30:00,20.58,20.59,20.53,20.55,66600.0,14.1987,14.2056,14.1642,14.178,66600.0
2012-12-27 11:00:00,20.57,20.59,20.5,20.53,62100.0,14.1918,14.2056,14.1435,14.1642,62100.0
2012-12-27 11:30:00,20.54,20.57,20.51,20.54,47100.0,14.1711,14.1918,14.1504,14.1711,47100.0
2012-12-27 12:00:00,20.54,20.54,20.48,20.48,57100.0,14.1711,14.1711,14.1297,14.1297,57100.0
2012-12-27 12:30:00,20.48,20.53,20.42,20.53,54300.0,14.1297,14.1642,14.0883,14.1642,54300.0
2012-12-27 13:00:00,20.53,20.58,20.52,20.57,174900.0,14.1642,14.1987,14.1573,14.1918,174900.0
2012-12-27 13:30:00,20.57,20.6,20.56,20.6,107900.0,14.1918,14.2125,14.1849,14.2125,107900.0
2012-12-27 14:00:00,20.59,20.62,20.55,20.55,95800.0,14.2056,14.2263,14.178,14.178,95800.0
2012-12-27 14:30:00,20.55,20.67,20.53,20.66,91400.0,14.178,14.2608,14.1642,14.2539,91400.0
2012-12-27 15:00:00,20.66,20.71,20.63,20.67,112800.0,14.2539,14.2884,14.2332,14.2608,112800.0
2012-12-27 15:30:00,20.68,20.79,20.68,20.7,445900.0,14.2677,14.3436,14.2677,14.2815,445900.0
2012-12-28 09:30:00,20.58,20.63,20.5,20.56,72100.0,14.1987,14.2332,14.1435,14.1849,72100.0
2012-12-28 10:00:00,20.56,20.61,20.53,20.59,72900.0,14.1849,14.2194,14.1642,14.2056,72900.0
2012-12-28 10:30:00,20.59,20.69,20.57,20.64,91800.0,14.2056,14.2746,14.1918,14.2401,91800.0
2012-12-28 11:00:00,20.64,20.67,20.62,20.62,62700.0,14.2401,14.2608,14.2263,14.2263,62700.0
2012-12-28 11:30:00,20.61,20.69,20.61,20.69,54500.0,14.2194,14.2746,14.2194,14.2746,54500.0
2012-12-28 12:00:00,20.69,20.7,20.64,20.66,46500.0,14.2746,14.2815,14.2401,14.2539,46500.0
2012-12-28 12:30:00,20.66,20.68,20.64,20.68,43500.0,14.2539,14.2677,14.2401,14.2677,43500.0
2012-12-28 13:00:00,20.68,20.68,20.63,20.64,44500.0,14.2677,14.2677,14.2332,14.2401,44500.0
2012-12-28 13:30:00,20.63,20.64,20.6,20.62,66500.0,14.2332,14.2401,14.2125,14.2263,66500.0
2012-12-28 14:00:00,20.62,20.63,20.59,20.62,90100.0,14.2263,14.2332,14.2056,14.2263,90100.0
2012-12-28 14:30:00,20.62,20.64,20.6,20.6,66100.0,14.2263,14.2401,14.2125,14.2125,66100.0
2012-12-28 15:00:00,20.6,20.65,20.6,20.64,89300.0,14.2125,14.247,14.2125,14.2401,89300.0
2012-12-28 15:30:00,20.64,20.68,20.53,20.56,381000.0,14.2401,14.2677,14.1642,14.1849,381000.0
2012-12-31 09:30:00,20.49,20.53,20.4,20.47,101600.0,14.1366,14.1642,14.0745,14.1228,101600.0
2012-12-31 10:00:00,20.47,20.52,20.43,20.48,116900.0,14.1228,14.1573,14.0952,14.1297,116900.0
2012-12-31 10:30:00,20.48,20.53,20.46,20.49,76800.0,14.1297,14.1642,14.1159,14.1366,76800.0
2012-12-31 11:00:00,20.49,20.59,20.49,20.51,93200.0,14.1366,14.2056,14.1366,14.1504,93200.0
2012-12-31 11:30:00,20.51,20.55,20.5,20.51,87800.0,14.1504,14.178,14.1435,14.1504,87800.0
2012-12-31 12:00:00,20.52,20.54,20.5,20.52,43700.0,14.1573,14.1711,14.1435,14.1573,43700.0
2012-12-31 12:30:00,20.53,20.66,20.5,20.59,104600.0,14.1642,14.2539,14.1435,14.2056,104600.0
2012-12-31 13:00:00,20.59,20.65,20.53,20.6,85700.0,14.2056,14.247,14.1642,14.2125,85700.0
2012-12-31 13:30:00,20.6,20.69,20.53,20.57,120400.0,14.2125,14.2746,14.1642,14.1918,120400.0
2012-12-31 14:00:00,20.57,20.64,20.57,20.64,74300.0,14.1918,14.2401,14.1918,14.2401,74300.0
2012-12-31 14:30:00,20.63,20.67,20.59,20.66,145500.0,14.2332,14.2608,14.2056,14.2539,145500.0
2012-12-31 15:00:00,20.66,20.7,20.61,20.64,198100.0,14.2539,14.2815,14.2194,14.2401,198100.0
2012-12-31 15:30:00,20.64,20.83,20.64,20.81,466800.0,14.2401,14.3712,14.2401,14.3574,466800.0
2013-01-02 09:30:00,21.22,21.34,21.18,21.27,96200.0,14.6402,14.723,14.6126,14.6747,96200.0
2013-01-02 10:00:00,21.3,21.35,21.26,21.3,121100.0,14.6954,14.7299,14.6678,14.6954,121100.0
2013-01-02 10:30:00,21.29,21.32,21.26,21.28,70100.0,14.6885,14.7092,14.6678,14.6816,70100.0
2013-01-02 11:00:00,21.28,21.33,21.27,21.29,102700.0,14.6816,14.7161,14.6747,14.6885,102700.0
2013-01-02 11:30:00,21.29,21.33,21.28,21.29,70000.0,14.6885,14.7161,14.6816,14.6885,70000.0
2013-01-02 12:00:00,21.28,21.32,21.26,21.28,88400.0,14.6816,14.7092,14.6678,14.6816,88400.0
2013-01-02 12:30:00,21.29,21.29,21.26,21.26,46100.0,14.6885,14.6885,14.6678,14.6678,46100.0
2013-01-02 13:00:00,21.27,21.3,21.26,21.28,65500.0,14.6747,14.6954,14.6678,14.6816,65500.0
2013-01-02 13:30:00,21.29,21.3,21.27,21.3,86000.0,14.6885,14.6954,14.6747,14.6954,86000.0
2013-01-02 14:00:00,21.29,21.34,21.28,21.31,99100.0,14.6885,14.723,14.6816,14.7023,99100.0
2013-01-02 14:30:00,21.31,21.32,21.28,21.3,117500.0,14.7023,14.7092,14.6816,14.6954,117500.0
2013-01-02 15:00:00,21.3,21.33,21.28,21.31,183900.0,14.6954,14.7161,14.6816,14.7023,183900.0
2013-01-02 15:30:00,21.31,21.46,21.3,21.45,256400.0,14.7023,14.8058,14.6954,14.7989,256400.0
2013-01-03 09:30:00,21.48,21.5,21.4,21.46,116900.0,14.8196,14.8334,14.7644,14.8058,116900.0
2013-01-03 10:00:00,21.47,21.48,21.4,21.42,101700.0,14.8127,14.8196,14.7644,14.7782,101700.0
2013-01-03 10:30:00,21.42,21.45,21.39,21.42,50100.0,14.7782,14.7989,14.7575,14.7782,50100.0
2013-01-03 11:00:00,21.42,21.5,21.41,21.5,99000.0,14.7782,14.8334,14.7713,14.8334,99000.0
2013-01-03 11:30:00,21.5,21.58,21.5,21.56,135600.0,14.8334,14.8886,14.8334,14.8748,135600.0
2013-01-03 12:00:00,21.56,21.63,21.56,21.63,77500.0,14.8748,14.9231,14.8748,14.9231,77500.0
2013-01-03 12:30:00,21.63,21.63,21.57,21.61,60500.0,14.9231,14.9231,14.8817,14.9093,60500.0
2013-01-03 13:00:00,21.61,21.63,21.59,21.62,73000.0,14.9093,14.9231,14.8955,14.9162,73000.0
2013-01-03 13:30:00,21.62,21.67,21.62,21.65,45800.0,14.9162,14.9507,14.9162,14.9369,45800.0
2013-01-03 14:00:00,21.65,21.65,21.53,21.56,110700.0,14.9369,14.9369,14.8541,14.8748,110700.0
2013-01-03 14:30:00,21.56,21.65,21.55,21.63,114700.0,14.8748,14.9369,14.8679,14.9231,114700.0
2013-01-03 15:00:00,21.63,21.64,21.59,21.6,135300.0,14.9231,14.93,14.8955,14.9024,135300.0
2013-01-03 15:30:00,21.6,21.66,21.54,21.64,324900.0,14.9024,14.9438,14.861,14.93,324900.0
2013-01-04 09:30:00,21.67,21.96,21.66,21.95,150800.0,14.9507,15.1508,14.9438,15.1439,150800.0
2013-01-04 10:00:00,21.96,21.97,21.85,21.86,93200.0,15.1508,15.1577,15.0749,15.0818,93200.0
2013-01-04 10:30:00,21.86,21.88,21.82,21.83,56200.0,15.0818,15.0956,15.0542,15.0611,56200.0
2013-01-04 11:00:00,21.82,21.87,21.82,21.82,78700.0,15.0542,15.0887,15.0542,15.0542,78700.0
2013-01-04 11:30:00,21.82,21.89,21.82,21.83,112300.0,15.0542,15.1025,15.0542,15.0611,112300.0
2013-01-04 12:00:00,21.84,21.85,21.83,21.85,35700.0,15.068,15.0749,15.0611,15.0749,35700.0
2013-01-04 12:30:00,21.85,21.86,21.8,21.82,43900.0,15.0749,15.0818,15.0404,15.0542,43900.0
2013-01-04 13:00:00,21.82,21.85,21.82,21.85,41600.0,15.0542,15.0749,15.0542,15.0749,41600.0
2013-01-04 13:30:00,21.85,21.86,21.8,21.81,78600.0,15.0749,15.0818,15.0404,15.0473,78600.0
2013-01-04 14:00:00,21.82,21.89,21.82,21.87,83200.0,15.0542,15.1025,15.0542,15.0887,83200.0
2013-01-04 14:30:00,21.87,21.88,21.85,21.86,55800.0,15.0887,15.0956,15.0749,15.0818,55800.0
2013-01-04 15:00:00,21.87,21.89,21.85,21.86,147400.0,15.0887,15.1025,15.0749,15.0818,147400.0
2013-01-04 15:30:00,21.87,21.91,21.85,21.89,312300.0,15.0887,15.1163,15.0749,15.1025,312300.0
2013-01-07 09:30:00,21.79,21.82,21.66,21.73,84800.0,15.0335,15.0542,14.9438,14.9921,84800.0
2013-01-07 10:00:00,21.73,21.79,21.72,21.76,109700.0,14.9921,15.0335,14.9852,15.0128,109700.0
2013-01-07 10:30:00,21.75,21.8,21.71,21.74,71100.0,15.0059,15.0404,14.9783,14.999,71100.0
2013-01-07 11:00:00,21.75,21.76,21.72,21.72,32000.0,15.0059,15.0128,14.9852,14.9852,32000.0
2013-01-07 11:30:00,21.73,21.74,21.67,21.69,39100.0,14.9921,14.999,14.9507,14.9645,39100.0
2013-01-07 12:00:00,21.68,21.7,21.64,21.66,44000.0,14.9576,14.9714,14.93,14.9438,44000.0
2013-01-07 12:30:00,21.66,21.73,21.66,21.7,54700.0,14.9438,14.9921,14.9438,14.9714,54700.0
2013-01-07 13:00:00,21.71,21.72,21.68,21.7,35200.0,14.9783,14.9852,14.9576,14.9714,35200.0
2013-01-07 13:30:00,21.7,21.7,21.64,21.65,50600.0,14.9714,14.9714,14.93,14.9369,50600.0
2013-01-07 14:00:00,21.65,21.68,21.65,21.67,50500.0,14.9369,14.9576,14.9369,14.9507,50500.0
2013-01-07 14:30:00,21.67,21.7,21.67,21.7,63700.0,14.9507,14.9714,14.9507,14.9714,63700.0
2013-01-07 15:00:00,21.7,21.73,21.67,21.73,69300.0,14.9714,14.9921,14.9507,14.9921,69300.0
2013-01-07 15:30:00,21.73,21.79,21.73,21.76,240100.0,14.9921,15.0335,14.9921,15.0128,240100.0
2013-01-08 09:30:00,21.65,21.7,21.54,21.55,147400.0,14.9369,14.9714,14.861,14.8679,147400.0
2013-01-08 10:00:00,21.55,21.57,21.47,21.5,182400.0,14.8679,14.8817,14.8127,14.8334,182400.0
2013-01-08 10:30:00,21.51,21.55,21.49,21.54,104800.0,14.8403,14.8679,14.8265,14.861,104800.0
2013-01-08 11:00:00,21.54,21.59,21.53,21.58,76300.0,14.861,14.8955,14.8541,14.8886,76300.0
2013-01-08 11:30:00,21.57,21.6,21.55,21.57,55600.0,14.8817,14.9024,14.8679,14.8817,55600.0
2013-01-08 12:00:00,21.58,21.61,21.57,21.58,32700.0,14.8886,14.9093,14.8817,14.8886,32700.0
2013-01-08 12:30:00,21.58,21.59,21.56,21.57,44600.0,14.8886,14.8955,14.8748,14.8817,44600.0
2013-01-08 13:00:00,21.57,21.66,21.56,21.65,71200.0,14.8817,14.9438,14.8748,14.9369,71200.0
2013-01-08 13:30:00,21.66,21.66,21.61,21.62,70100.0,14.9438,14.9438,14.9093,14.9162,70100.0
2013-01-08 14:00:00,21.61,21.64,21.6,21.61,53900.0,14.9093,14.93,14.9024,14.9093,53900.0
2013-01-08 14:30:00,21.61,21.61,21.56,21.56,55100.0,14.9093,14.9093,14.8748,14.8748,55100.0
2013-01-08 15:00:00,21.56,21.61,21.56,21.61,102500.0,14.8748,14.9093,14.8748,14.9093,102500.0
2013-01-08 15:30:00,21.62,21.62,21.55,21.6,227400.0,14.9162,14.9162,14.8679,14.9024,227400.0
2013-01-09 09:30:00,21.96,22.03,21.79,21.96,129700.0,15.1508,15.1991,15.0335,15.1508,129700.0
2013-01-09 10:00:00,21.96,22.0,21.87,21.87,60700.0,15.1508,15.1784,15.0887,15.0887,60700.0
2013-01-09 10:30:00,21.87,21.89,21.83,21.84,42300.0,15.0887,15.1025,15.0611,15.068,42300.0
2013-01-09 11:00:00,21.84,21.86,21.81,21.84,46900.0,15.068,15.0818,15.0473,15.068,46900.0
2013-01-09 11:30:00,21.84,21.87,21.81,21.82,30400.0,15.068,15.0887,15.0473,15.0542,30400.0
2013-01-09 12:00:00,21.83,21.85,21.83,21.83,23800.0,15.0611,15.0749,15.0611,15.0611,23800.0
2013-01-09 12:30:00,21.84,21.84,21.74,21.78,45700.0,15.068,15.068,14.999,15.0266,45700.0
2013-01-09 13:00:00,21.78,21.79,21.75,21.77,35200.0,15.0266,15.0335,15.0059,15.0197,35200.0
2013-01-09 13:30:00,21.78,21.79,21.73,21.73,24900.0,15.0266,15.0335,14.9921,14.9921,24900.0
2013-01-09 14:00:00,21.73,21.76,21.69,21.7,88900.0,14.9921,15.0128,14.9645,14.9714,88900.0
2013-01-09 14:30:00,21.71,21.72,21.64,21.65,74500.0,14.9783,14.9852,14.93,14.9369,74500.0
2013-01-09 15:00:00,21.64,21.69,21.64,21.67,65300.0,14.93,14.9645,14.93,14.9507,65300.0
2013-01-09 15:30:00,21.68,21.76,21.66,21.75,283800.0,14.9576,15.0128,14.9438,15.0059,283800.0
2013-01-10 09:30:00,21.86,22.0,21.82,21.93,89800.0,15.0818,15.1784,15.0542,15.1301,89800.0
2013-01-10 10:00:00,21.93,21.97,21.88,21.96,96800.0,15.1301,15.1577,15.0956,15.1508,96800.0
2013-01-10 10:30:00,21.96,21.97,21.9,21.92,119500.0,15.1508,15.1577,15.1094,15.1232,119500.0
2013-01-10 11:00:00,21.92,21.94,21.89,21.93,71200.0,15.1232,15.137,15.1025,15.1301,71200.0
2013-01-10 11:30:00,21.93,21.96,21.92,21.96,69200.0,15.1301,15.1508,15.1232,15.1508,69200.0
2013-01-10 12:00:00,21.95,21.96,21.93,21.95,33300.0,15.1439,15.1508,15.1301,15.1439,33300.0
2013-01-10 12:30:00,21.95,21.98,21.93,21.98,45700.0,15.1439,15.1646,15.1301,15.1646,45700.0
2013-01-10 13:00:00,21.98,21.98,21.94,21.95,31600.0,15.1646,15.1646,15.137,15.1439,31600.0
2013-01-10 13:30:00,21.95,21.99,21.94,21.99,44800.0,15.1439,15.1715,15.137,15.1715,44800.0
2013-01-10 14:00:00,21.98,22.0,21.97,21.98,93000.0,15.1646,15.1784,15.1577,15.1646,93000.0
2013-01-10 14:30:00,21.98,22.0,21.97,22.0,127700.0,15.1646,15.1784,15.1577,15.1784,127700.0
2013-01-10 15:00:00,21.99,22.18,21.99,22.15,472200.0,15.1715,15.3026,15.1715,15.2819,472200.0
2013-01-10 15:30:00,22.16,22.19,22.11,22.12,446300.0,15.2888,15.3095,15.2543,15.2612,446300.0
2013-01-11 09:30:00,22.14,22.16,22.01,22.05,92800.0,15.275,15.2888,15.1853,15.2129,92800.0
2013-01-11 10:00:00,22.05,22.05,21.96,21.98,75500.0,15.2129,15.2129,15.1508,15.1646,75500.0
2013-01-11 10:30:00,21.98,22.08,21.95,22.07,274000.0,15.1646,15.2336,15.1439,15.2267,274000.0
2013-01-11 11:00:00,22.06,22.07,22.02,22.02,67200.0,15.2198,15.2267,15.1922,15.1922,67200.0
2013-01-11 11:30:00,22.0,22.04,22.0,22.04,50800.0,15.1784,15.206,15.1784,15.206,50800.0
2013-01-11 12:00:00,22.04,22.05,22.01,22.05,42500.0,15.206,15.2129,15.1853,15.2129,42500.0
2013-01-11 12:30:00,22.05,22.06,22.03,22.04,80800.0,15.2129,15.2198,15.1991,15.206,80800.0
2013-01-11 13:00:00,22.03,22.06,22.01,22.01,52800.0,15.1991,15.2198,15.1853,15.1853,52800.0
2013-01-11 13:30:00,22.01,22.06,22.0,22.04,62600.0,15.1853,15.2198,15.1784,15.206,62600.0
2013-01-11 14:00:00,22.03,22.09,22.03,22.08,77000.0,15.1991,15.2405,15.1991,15.2336,77000.0
2013-01-11 14:30:00,22.09,22.1,22.07,22.09,92000.0,15.2405,15.2474,15.2267,15.2405,92000.0
2013-01-11 15:00:00,22.09,22.17,22.07,22.17,112500.0,15.2405,15.2957,15.2267,15.2957,112500.0
2013-01-11 15:30:00,22.17,22.21,22.15,22.2,354900.0,15.2957,15.3233,15.2819,15.3164,354900.0
2013-01-14 09:30:00,22.17,22.19,22.02,22.08,143600.0,15.2957,15.3095,15.1922,15.2336,143600.0
2013-01-14 10:00:00,22.07,22.07,22.0,22.06,132600.0,15.2267,15.2267,15.1784,15.2198,132600.0
2013-01-14 10:30:00,22.06,22.09,22.05,22.09,65900.0,15.2198,15.2405,15.2129,15.2405,65900.0
2013-01-14 11:00:00,22.08,22.11,22.06,22.09,72400.0,15.2336,15.2543,15.2198,15.2405,72400.0
2013-01-14 11:30:00,22.07,22.11,22.06,22.1,45800.0,15.2267,15.2543,15.2198,15.2474,45800.0
2013-01-14 12:00:00,22.1,22.11,22.07,22.09,51700.0,15.2474,15.2543,15.2267,15.2405,51700.0
2013-01-14 12:30:00,22.09,22.12,22.07,22.07,32000.0,15.2405,15.2612,15.2267,15.2267,32000.0
2013-01-14 13:00:00,22.07,22.11,22.06,22.1,35700.0,15.2267,15.2543,15.2198,15.2474,35700.0
2013-01-14 13:30:00,22.09,22.1,22.07,22.1,34800.0,15.2405,15.2474,15.2267,15.2474,34800.0
2013-01-14 14:00:00,22.1,22.15,22.08,22.13,67300.0,15.2474,15.2819,15.2336,15.2681,67300.0
2013-01-14 14:30:00,22.13,22.17,22.12,22.15,66700.0,15.2681,15.2957,15.2612,15.2819,66700.0
2013-01-14 15:00:00,22.15,22.19,22.14,22.19,69800.0,15.2819,15.3095,15.275,15.3095,69800.0
2013-01-14 15:30:00,22.18,22.26,22.16,22.25,425300.0,15.3026,15.3578,15.2888,15.3509,425300.0
2013-01-15 09:30:00,22.08,22.13,22.05,22.12,138400.0,15.2336,15.2681,15.2129,15.2612,138400.0
2013-01-15 10:00:00,22.11,22.14,22.06,22.06,96200.0,15.2543,15.275,15.2198,15.2198,96200.0
2013-01-15 10:30:00,22.05,22.11,22.05,22.11,51200.0,15.2129,15.2543,15.2129,15.2543,51200.0
2013-01-15 11:00:00,22.11,22.11,22.05,22.07,57700.0,15.2543,15.2543,15.2129,15.2267,57700.0
2013-01-15 11:30:00,22.07,22.1,22.06,22.08,42300.0,15.2267,15.2474,15.2198,15.2336,42300.0
2013-01-15 12:00:00,22.09,22.12,22.08,22.1,34000.0,15.2405,15.2612,15.2336,15.2474,34000.0
2013-01-15 12:30:00,22.1,22.14,22.1,22.12,36300.0,15.2474,15.275,15.2474,15.2612,36300.0
2013-01-15 13:00:00,22.12,22.16,22.12,22.15,54700.0,15.2612,15.2888,15.2612,15.2819,54700.0
2013-01-15 13:30:00,22.14,22.17,22.09,22.11,48400.0,15.275,15.2957,15.2405,15.2543,48400.0
2013-01-15 14:00:00,22.11,22.15,22.09,22.13,42000.0,15.2543,15.2819,15.2405,15.2681,42000.0
2013-01-15 14:30:00,22.13,22.19,22.13,22.19,64900.0,15.2681,15.3095,15.2681,15.3095,64900.0
2013-01-15 15:00:00,22.19,22.22,22.17,22.17,77900.0,15.3095,15.3302,15.2957,15.2957,77900.0
2013-01-15 15:30:00,22.17,22.21,22.17,22.2,170900.0,15.2957,15.3233,15.2957,15.3164,170900.0
2013-01-16 09:30:00,22.13,22.14,21.98,22.05,72800.0,15.2681,15.275,15.1646,15.2129,72800.0
2013-01-16 10:00:00,22.05,22.1,22.04,22.07,55100.0,15.2129,15.2474,15.206,15.2267,55100.0
2013-01-16 10:30:00,22.07,22.13,22.06,22.09,69700.0,15.2267,15.2681,15.2198,15.2405,69700.0
2013-01-16 11:00:00,22.1,22.18,22.09,22.17,73800.0,15.2474,15.3026,15.2405,15.2957,73800.0
2013-01-16 11:30:00,22.17,22.2,22.13,22.13,50800.0,15.2957,15.3164,15.2681,15.2681,50800.0
2013-01-16 12:00:00,22.13,22.14,22.08,22.09,39200.0,15.2681,15.275,15.2336,15.2405,39200.0
2013-01-16 12:30:00,22.08,22.13,22.08,22.1,66500.0,15.2336,15.2681,15.2336,15.2474,66500.0
2013-01-16 13:00:00,22.1,22.12,22.08,22.1,74000.0,15.2474,15.2612,15.2336,15.2474,74000.0
2013-01-16 13:30:00,22.1,22.12,22.08,22.1,55600.0,15.2474,15.2612,15.2336,15.2474,55600.0
2013-01-16 14:00:00,22.1,22.1,22.07,22.1,39500.0,15.2474,15.2474,15.2267,15.2474,39500.0
2013-01-16 14:30:00,22.1,22.13,22.09,22.12,56300.0,15.2474,15.2681,15.2405,15.2612,56300.0
2013-01-16 15:00:00,22.12,22.14,22.1,22.11,87500.0,15.2612,15.275,15.2474,15.2543,87500.0
2013-01-16 15:30:00,22.11,22.13,22.1,22.11,202700.0,15.2543,15.2681,15.2474,15.2543,202700.0
2013-01-17 09:30:00,22.22,22.36,22.15,22.29,113100.0,15.3302,15.4268,15.2819,15.3785,113100.0
2013-01-17 10:00:00,22.29,22.38,22.23,22.35,124500.0,15.3785,15.4406,15.3371,15.4199,124500.0
2013-01-17 10:30:00,22.36,22.38,22.3,22.35,98400.0,15.4268,15.4406,15.3854,15.4199,98400.0
2013-01-17 11:00:00,22.35,22.35,22.32,22.35,56000.0,15.4199,15.4199,15.3992,15.4199,56000.0
2013-01-17 11:30:00,22.35,22.4,22.34,22.36,74600.0,15.4199,15.4544,15.413,15.4268,74600.0
2013-01-17 12:00:00,22.35,22.42,22.35,22.41,64000.0,15.4199,15.4682,15.4199,15.4613,64000.0
2013-01-17 12:30:00,22.41,22.46,22.4,22.46,97700.0,15.4613,15.4958,15.4544,15.4958,97700.0
2013-01-17 13:00:00,22.46,22.5,22.44,22.5,122200.0,15.4958,15.5234,15.482,15.5234,122200.0
2013-01-17 13:30:00,22.5,22.78,22.48,22.76,539500.0,15.5234,15.7165,15.5096,15.7027,539500.0
2013-01-17 14:00:00,22.77,22.82,22.7,22.7,324300.0,15.7096,15.7441,15.6613,15.6613,324300.0
2013-01-17 14:30:00,22.7,22.73,22.62,22.63,149700.0,15.6613,15.682,15.6061,15.613,149700.0
2013-01-17 15:00:00,22.62,22.63,22.55,22.55,86900.0,15.6061,15.613,15.5578,15.5578,86900.0
2013-01-17 15:30:00,22.55,22.58,22.5,22.52,338400.0,15.5578,15.5785,15.5234,15.5371,338400.0
2013-01-18 09:30:00,22.59,22.67,22.35,22.38,382700.0,15.5854,15.6406,15.4199,15.4406,382700.0
2013-01-18 10:00:00,22.38,22.45,22.37,22.41,113000.0,15.4406,15.4889,15.4337,15.4613,113000.0
2013-01-18 10:30:00,22.41,22.47,22.39,22.47,85000.0,15.4613,15.5027,15.4475,15.5027,85000.0
2013-01-18 11:00:00,22.47,22.51,22.44,22.49,178800.0,15.5027,15.5303,15.482,15.5165,178800.0
2013-01-18 11:30:00,22.49,22.49,22.38,22.39,57600.0,15.5165,15.5165,15.4406,15.4475,57600.0
2013-01-18 12:00:00,22.39,22.42,22.38,22.39,28700.0,15.4475,15.4682,15.4406,15.4475,28700.0
2013-01-18 12:30:00,22.39,22.43,22.35,22.42,47700.0,15.4475,15.4751,15.4199,15.4682,47700.0
2013-01-18 13:00:00,22.42,22.47,22.41,22.44,77900.0,15.4682,15.5027,15.4613,15.482,77900.0
2013-01-18 13:30:00,22.44,22.46,22.44,22.45,24700.0,15.482,15.4958,15.482,15.4889,24700.0
2013-01-18 14:00:00,22.45,22.47,22.44,22.47,38000.0,15.4889,15.5027,15.482,15.5027,38000.0
2013-01-18 14:30:00,22.47,22.48,22.44,22.47,78600.0,15.5027,15.5096,15.482,15.5027,78600.0
2013-01-18 15:00:00,22.47,22.47,22.43,22.46,79700.0,15.5027,15.5027,15.4751,15.4958,79700.0
2013-01-18 15:30:00,22.46,22.51,22.45,22.51,322200.0,15.4958,15.5303,15.4889,15.5303,322200.0
2013-01-22 09:30:00,22.48,22.57,22.45,22.56,92800.0,15.5096,15.5716,15.4889,15.5647,92800.0
2013-01-22 10:00:00,22.55,22.61,22.51,22.51,92900.0,15.5578,15.5992,15.5303,15.5303,92900.0
2013-01-22 10:30:00,22.52,22.63,22.52,22.62,67200.0,15.5371,15.613,15.5371,15.6061,67200.0
2013-01-22 11:00:00,22.61,22.64,22.57,22.61,62200.0,15.5992,15.6199,15.5716,15.5992,62200.0
2013-01-22 11:30:00,22.61,22.62,22.58,22.61,42500.0,15.5992,15.6061,15.5785,15.5992,42500.0
2013-01-22 12:00:00,22.61,22.66,22.61,22.64,100400.0,15.5992,15.6337,15.5992,15.6199,100400.0
2013-01-22 12:30:00,22.64,22.68,22.63,22.65,52000.0,15.6199,15.6475,15.613,15.6268,52000.0
2013-01-22 13:00:00,22.64,22.7,22.64,22.68,45600.0,15.6199,15.6613,15.6199,15.6475,45600.0
2013-01-22 13:30:00,22.68,22.71,22.66,22.69,112800.0,15.6475,15.6682,15.6337,15.6544,112800.0
2013-01-22 14:00:00,22.69,22.71,22.67,22.69,85900.0,15.6544,15.6682,15.6406,15.6544,85900.0
2013-01-22 14:30:00,22.7,22.8,22.7,22.76,71500.0,15.6613,15.7303,15.6613,15.7027,71500.0
2013-01-22 15:00:00,22.77,22.81,22.76,22.81,87600.0,15.7096,15.7372,15.7027,15.7372,87600.0
2013-01-22 15:30:00,22.81,22.86,22.79,22.86,291300.0,15.7372,15.7717,15.7234,15.7717,291300.0
2013-01-23 09:30:00,23.0,23.1,22.94,22.99,299000.0,15.8683,15.9373,15.8269,15.8614,299000.0
2013-01-23 10:00:00,22.99,23.03,22.97,23.03,192700.0,15.8614,15.889,15.8476,15.889,192700.0
2013-01-23 10:30:00,23.03,23.03,22.98,23.01,163000.0,15.889,15.889,15.8545,15.8752,163000.0
2013-01-23 11:00:00,23.01,23.06,23.0,23.05,231500.0,15.8752,15.9097,15.8683,15.9028,231500.0
2013-01-23 11:30:00,23.05,23.09,23.04,23.09,131900.0,15.9028,15.9304,15.8959,15.9304,131900.0
2013-01-23 12:00:00,23.09,23.16,23.02,23.09,331300.0,15.9304,15.9787,15.8821,15.9304,331300.0
2013-01-23 12:30:00,23.09,23.14,23.08,23.11,128700.0,15.9304,15.9649,15.9235,15.9442,128700.0
2013-01-23 13:00:00,23.1,23.16,23.09,23.13,110600.0,15.9373,15.9787,15.9304,15.958,110600.0
2013-01-23 13:30:00,23.13,23.15,23.12,23.15,146600.0,15.958,15.9718,15.9511,15.9718,146600.0
2013-01-23 14:00:00,23.14,23.17,23.14,23.14,123000.0,15.9649,15.9856,15.9649,15.9649,123000.0
2013-01-23 14:30:00,23.14,23.15,23.12,23.15,131200.0,15.9649,15.9718,15.9511,15.9718,131200.0
2013-01-23 15:00:00,23.15,23.16,23.13,23.15,209000.0,15.9718,15.9787,15.958,15.9718,209000.0
2013-01-23 15:30:00,23.15,23.16,23.12,23.16,493800.0,15.9718,15.9787,15.9511,15.9787,493800.0
2013-01-24 09:30:00,23.05,23.25,23.01,23.13,213100.0,15.9922,16.131,15.9644,16.0477,213100.0
2013-01-24 10:00:00,23.14,23.26,23.14,23.22,165600.0,16.0546,16.1379,16.0546,16.1101,165600.0
2013-01-24 10:30:00,23.22,23.22,23.18,23.21,125700.0,16.1101,16.1101,16.0824,16.1032,125700.0
2013-01-24 11:00:00,23.21,23.22,23.17,23.18,122900.0,16.1032,16.1101,16.0754,16.0824,122900.0
2013-01-24 11:30:00,23.18,23.19,23.15,23.17,77200.0,16.0824,16.0893,16.0616,16.0754,77200.0
2013-01-24 12:00:00,23.18,23.24,23.17,23.23,140800.0,16.0824,16.124,16.0754,16.1171,140800.0
2013-01-24 12:30:00,23.24,23.24,23.14,23.15,147700.0,16.124,16.124,16.0546,16.0616,147700.0
2013-01-24 13:00:00,23.15,23.17,23.13,23.17,48100.0,16.0616,16.0754,16.0477,16.0754,48100.0
2013-01-24 13:30:00,23.17,23.17,23.09,23.13,140900.0,16.0754,16.0754,16.0199,16.0477,140900.0
2013-01-24 14:00:00,23.13,23.13,23.1,23.1,49000.0,16.0477,16.0477,16.0269,16.0269,49000.0
2013-01-24 14:30:00,23.1,23.14,23.1,23.12,98900.0,16.0269,16.0546,16.0269,16.0408,98900.0
2013-01-24 15:00:00,23.12,23.15,23.1,23.13,142900.0,16.0408,16.0616,16.0269,16.0477,142900.0
2013-01-24 15:30:00,23.13,23.19,23.12,23.14,296100.0,16.0477,16.0893,16.0408,16.0546,296100.0
2013-01-25 09:30:00,23.19,23.31,23.13,23.16,131900.0,16.0893,16.1726,16.0477,16.0685,131900.0
2013-01-25 10:00:00,23.16,23.18,22.99,23.0,306400.0,16.0685,16.0824,15.9506,15.9575,306400.0
2013-01-25 10:30:00,22.99,23.08,22.95,23.0,180800.0,15.9506,16.013,15.9228,15.9575,180800.0
2013-01-25 11:00:00,22.99,23.04,22.95,22.99,140700.0,15.9506,15.9853,15.9228,15.9506,140700.0
2013-01-25 11:30:00,22.99,23.03,22.99,23.02,111800.0,15.9506,15.9783,15.9506,15.9714,111800.0
2013-01-25 12:00:00,23.02,23.13,23.02,23.11,65700.0,15.9714,16.0477,15.9714,16.0338,65700.0
2013-01-25 12:30:00,23.12,23.17,23.11,23.14,69000.0,16.0408,16.0754,16.0338,16.0546,69000.0
2013-01-25 13:00:00,23.14,23.18,23.14,23.18,66200.0,16.0546,16.0824,16.0546,16.0824,66200.0
2013-01-25 13:30:00,23.18,23.27,23.18,23.26,122000.0,16.0824,16.1448,16.0824,16.1379,122000.0
2013-01-25 14:00:00,23.25,23.28,23.24,23.28,129700.0,16.131,16.1518,16.124,16.1518,129700.0
2013-01-25 14:30:00,23.28,23.31,23.26,23.31,175500.0,16.1518,16.1726,16.1379,16.1726,175500.0
2013-01-25 15:00:00,23.31,23.37,23.28,23.3,243100.0,16.1726,16.2142,16.1518,16.1656,243100.0
2013-01-25 15:30:00,23.3,23.3,23.18,23.28,479500.0,16.1656,16.1656,16.0824,16.1518,479500.0
2013-01-28 09:30:00,23.3,23.3,23.15,23.19,114700.0,16.1656,16.1656,16.0616,16.0893,114700.0
2013-01-28 10:00:00,23.18,23.27,23.17,23.27,89200.0,16.0824,16.1448,16.0754,16.1448,89200.0
2013-01-28 10:30:00,23.26,23.34,23.26,23.29,65500.0,16.1379,16.1934,16.1379,16.1587,65500.0
2013-01-28 11:00:00,23.29,23.34,23.24,23.33,82600.0,16.1587,16.1934,16.124,16.1865,82600.0
2013-01-28 11:30:00,23.33,23.38,23.31,23.37,59400.0,16.1865,16.2211,16.1726,16.2142,59400.0
2013-01-28 12:00:00,23.37,23.38,23.32,23.36,65300.0,16.2142,16.2211,16.1795,16.2073,65300.0
2013-01-28 12:30:00,23.35,23.36,23.31,23.36,45600.0,16.2003,16.2073,16.1726,16.2073,45600.0
2013-01-28 13:00:00,23.36,23.36,23.31,23.33,131800.0,16.2073,16.2073,16.1726,16.1865,131800.0
2013-01-28 13:30:00,23.34,23.34,23.31,23.32,50000.0,16.1934,16.1934,16.1726,16.1795,50000.0
2013-01-28 14:00:00,23.32,23.32,23.26,23.28,77000.0,16.1795,16.1795,16.1379,16.1518,77000.0
2013-01-28 14:30:00,23.28,23.28,23.22,23.22,81600.0,16.1518,16.1518,16.1101,16.1101,81600.0
2013-01-28 15:00:00,23.22,23.23,23.13,23.14,137000.0,16.1101,16.1171,16.0477,16.0546,137000.0
2013-01-28 15:30:00,23.14,23.19,23.12,23.15,289700.0,16.0546,16.0893,16.0408,16.0616,289700.0
2013-01-29 09:30:00,23.18,23.25,23.06,23.21,138300.0,16.0824,16.131,15.9991,16.1032,138300.0
2013-01-29 10:00:00,23.21,23.31,23.16,23.29,147300.0,16.1032,16.1726,16.0685,16.1587,147300.0
2013-01-29 10:30:00,23.29,23.3,23.24,23.29,94600.0,16.1587,16.1656,16.124,16.1587,94600.0
2013-01-29 11:00:00,23.28,23.33,23.25,23.33,85200.0,16.1518,16.1865,16.131,16.1865,85200.0
2013-01-29 11:30:00,23.33,23.34,23.3,23.33,64600.0,16.1865,16.1934,16.1656,16.1865,64600.0
2013-01-29 12:00:00,23.33,23.34,23.32,23.33,44600.0,16.1865,16.1934,16.1795,16.1865,44600.0
2013-01-29 12:30:00,23.33,23.38,23.33,23.37,107600.0,16.1865,16.2211,16.1865,16.2142,107600.0
2013-01-29 13:00:00,23.36,23.36,23.3,23.31,124100.0,16.2073,16.2073,16.1656,16.1726,124100.0
2013-01-29 13:30:00,23.32,23.39,23.31,23.39,164400.0,16.1795,16.2281,16.1726,16.2281,164400.0
2013-01-29 14:00:00,23.38,23.4,23.36,23.38,169900.0,16.2211,16.235,16.2073,16.2211,169900.0
2013-01-29 14:30:00,23.38,23.42,23.38,23.39,129800.0,16.2211,16.2489,16.2211,16.2281,129800.0
2013-01-29 15:00:00,23.39,23.4,23.34,23.38,212700.0,16.2281,16.235,16.1934,16.2211,212700.0
2013-01-29 15:30:00,23.37,23.39,23.33,23.33,348900.0,16.2142,16.2281,16.1865,16.1865,348900.0
2013-01-30 09:30:00,23.3,23.34,23.25,23.29,254300.0,16.1656,16.1934,16.131,16.1587,254300.0
2013-01-30 10:00:00,23.28,23.3,23.17,23.19,160700.0,16.1518,16.1656,16.0754,16.0893,160700.0
2013-01-30 10:30:00,23.2,23.21,23.16,23.18,73800.0,16.0963,16.1032,16.0685,16.0824,73800.0
2013-01-30 11:00:00,23.18,23.19,23.11,23.11,92100.0,16.0824,16.0893,16.0338,16.0338,92100.0
2013-01-30 11:30:00,23.11,23.17,23.1,23.14,133300.0,16.0338,16.0754,16.0269,16.0546,133300.0
2013-01-30 12:00:00,23.15,23.17,23.09,23.11,56400.0,16.0616,16.0754,16.0199,16.0338,56400.0
2013-01-30 12:30:00,23.12,23.17,23.11,23.17,86900.0,16.0408,16.0754,16.0338,16.0754,86900.0
2013-01-30 13:00:00,23.17,23.18,23.15,23.18,57100.0,16.0754,16.0824,16.0616,16.0824,57100.0
2013-01-30 13:30:00,23.18,23.18,23.14,23.14,124200.0,16.0824,16.0824,16.0546,16.0546,124200.0
2013-01-30 14:00:00,23.14,23.15,23.08,23.09,161700.0,16.0546,16.0616,16.013,16.0199,161700.0
2013-01-30 14:30:00,23.1,23.11,23.02,23.07,231100.0,16.0269,16.0338,15.9714,16.0061,231100.0
2013-01-30 15:00:00,23.07,23.13,23.04,23.09,207400.0,16.0061,16.0477,15.9853,16.0199,207400.0
2013-01-30 15:30:00,23.09,23.09,23.0,23.01,502900.0,16.0199,16.0199,15.9575,15.9644,502900.0
2013-01-31 09:30:00,23.03,23.17,22.96,23.1,148500.0,15.9783,16.0754,15.9297,16.0269,148500.0
2013-01-31 10:00:00,23.09,23.15,23.08,23.09,136200.0,16.0199,16.0616,16.013,16.0199,136200.0
2013-01-31 10:30:00,23.1,23.17,23.08,23.16,169500.0,16.0269,16.0754,16.013,16.0685,169500.0
2013-01-31 11:00:00,23.15,23.16,23.11,23.14,75500.0,16.0616,16.0685,16.0338,16.0546,75500.0
2013-01-31 11:30:00,23.14,23.18,23.11,23.16,185900.0,16.0546,16.0824,16.0338,16.0685,185900.0
2013-01-31 12:00:00,23.16,23.19,23.15,23.18,47800.0,16.0685,16.0893,16.0616,16.0824,47800.0
2013-01-31 12:30:00,23.19,23.24,23.17,23.24,54700.0,16.0893,16.124,16.0754,16.124,54700.0
2013-01-31 13:00:00,23.24,23.27,23.23,23.27,50300.0,16.124,16.1448,16.1171,16.1448,50300.0
2013-01-31 13:30:00,23.26,23.3,23.26,23.28,60500.0,16.1379,16.1656,16.1379,16.1518,60500.0
2013-01-31 14:00:00,23.28,23.35,23.27,23.29,161800.0,16.1518,16.2003,16.1448,16.1587,161800.0
2013-01-31 14:30:00,23.3,23.34,23.29,23.31,103200.0,16.1656,16.1934,16.1587,16.1726,103200.0
2013-01-31 15:00:00,23.31,23.32,23.27,23.3,210500.0,16.1726,16.1795,16.1448,16.1656,210500.0
2013-01-31 15:30:00,23.3,23.33,23.25,23.3,523300.0,16.1656,16.1865,16.131,16.1656,523300.0
2013-02-01 09:30:00,23.5,23.52,23.39,23.41,116600.0,16.3044,16.3183,16.2281,16.242,116600.0
2013-02-01 10:00:00,23.43,23.59,23.41,23.48,160800.0,16.2558,16.3668,16.242,16.2905,160800.0
2013-02-01 10:30:00,23.48,23.54,23.45,23.52,108800.0,16.2905,16.3322,16.2697,16.3183,108800.0
2013-02-01 11:00:00,23.53,23.6,23.52,23.6,79000.0,16.3252,16.3738,16.3183,16.3738,79000.0
2013-02-01 11:30:00,23.59,23.6,23.51,23.54,76900.0,16.3668,16.3738,16.3113,16.3322,76900.0
2013-02-01 12:00:00,23.55,23.56,23.52,23.55,66500.0,16.3391,16.346,16.3183,16.3391,66500.0
2013-02-01 12:30:00,23.55,23.55,23.46,23.5,74500.0,16.3391,16.3391,16.2767,16.3044,74500.0
2013-02-01 13:00:00,23.5,23.51,23.48,23.49,96900.0,16.3044,16.3113,16.2905,16.2975,96900.0
2013-02-01 13:30:00,23.48,23.51,23.48,23.51,61800.0,16.2905,16.3113,16.2905,16.3113,61800.0
2013-02-01 14:00:00,23.51,23.51,23.46,23.48,106600.0,16.3113,16.3113,16.2767,16.2905,106600.0
2013-02-01 14:30:00,23.48,23.49,23.4,23.42,97100.0,16.2905,16.2975,16.235,16.2489,97100.0
2013-02-01 15:00:00,23.41,23.48,23.41,23.44,144500.0,16.242,16.2905,16.242,16.2628,144500.0
2013-02-01 15:30:00,23.43,23.47,23.38,23.39,344500.0,16.2558,16.2836,16.2211,16.2281,344500.0
2013-02-04 09:30:00,23.18,23.25,23.12,23.19,233500.0,16.0824,16.131,16.0408,16.0893,233500.0
2013-02-04 10:00:00,23.19,23.25,23.11,23.16,133700.0,16.0893,16.131,16.0338,16.0685,133700.0
2013-02-04 10:30:00,23.16,23.17,23.04,23.04,243200.0,16.0685,16.0754,15.9853,15.9853,243200.0
2013-02-04 11:00:00,23.04,23.09,22.98,23.04,179400.0,15.9853,16.0199,15.9436,15.9853,179400.0
2013-02-04 11:30:00,23.03,23.09,23.0,23.03,99600.0,15.9783,16.0199,15.9575,15.9783,99600.0
2013-02-04 12:00:00,23.03,23.07,22.99,23.07,88100.0,15.9783,16.0061,15.9506,16.0061,88100.0
2013-02-04 12:30:00,23.07,23.08,23.05,23.06,49700.0,16.0061,16.013,15.9922,15.9991,49700.0
2013-02-04 13:00:00,23.06,23.07,23.03,23.04,62900.0,15.9991,16.0061,15.9783,15.9853,62900.0
2013-02-04 13:30:00,23.05,23.05,22.98,23.0,89500.0,15.9922,15.9922,15.9436,15.9575,89500.0
2013-02-04 14:00:00,23.0,23.02,22.96,23.02,68800.0,15.9575,15.9714,15.9297,15.9714,68800.0
2013-02-04 14:30:00,23.03,23.07,22.99,23.07,71200.0,15.9783,16.0061,15.9506,16.0061,71200.0
2013-02-04 15:00:00,23.07,23.08,22.99,23.02,172500.0,16.0061,16.013,15.9506,15.9714,172500.0
2013-02-04 15:30:00,23.03,23.03,22.95,22.95,423300.0,15.9783,15.9783,15.9228,15.9228,423300.0
2013-02-05 09:30:00,23.16,23.34,23.12,23.33,72300.0,16.0685,16.1934,16.0408,16.1865,72300.0
2013-02-05 10:00:00,23.33,23.33,23.21,23.24,177500.0,16.1865,16.1865,16.1032,16.124,177500.0
2013-02-05 10:30:00,23.25,23.31,23.21,23.28,96700.0,16.131,16.1726,16.1032,16.1518,96700.0
2013-02-05 11:00:00,23.27,23.31,23.26,23.29,151100.0,16.1448,16.1726,16.1379,16.1587,151100.0
2013-02-05 11:30:00,23.28,23.33,23.27,23.3,90300.0,16.1518,16.1865,16.1448,16.1656,90300.0
2013-02-05 12:00:00,23.29,23.3,23.25,23.26,101300.0,16.1587,16.1656,16.131,16.1379,101300.0
2013-02-05 12:30:00,23.25,23.3,23.23,23.29,76700.0,16.131,16.1656,16.1171,16.1587,76700.0
2013-02-05 13:00:00,23.29,23.4,23.29,23.4,317100.0,16.1587,16.235,16.1587,16.235,317100.0
2013-02-05 13:30:00,23.41,23.42,23.37,23.37,110600.0,16.242,16.2489,16.2142,16.2142,110600.0
2013-02-05 14:00:00,23.37,23.41,23.36,23.36,318200.0,16.2142,16.242,16.2073,16.2073,318200.0
2013-02-05 14:30:00,23.36,23.44,23.36,23.43,111500.0,16.2073,16.2628,16.2073,16.2558,111500.0
2013-02-05 15:00:00,23.43,23.45,23.31,23.44,341100.0,16.2558,16.2697,16.1726,16.2628,341100.0
2013-02-05 15:30:00,23.44,23.5,23.4,23.49,553000.0,16.2628,16.3044,16.235,16.2975,553000.0
2013-02-06 09:30:00,23.02,23.79,23.02,23.78,356600.0,15.9714,16.5056,15.9714,16.4987,356600.0
2013-02-06 10:00:00,23.78,23.9,23.69,23.85,727400.0,16.4987,16.5819,16.4362,16.5472,727400.0
2013-02-06 10:30:00,23.84,23.98,23.82,23.85,379900.0,16.5403,16.6374,16.5264,16.5472,379900.0
2013-02-06 11:00:00,23.85,24.12,23.85,24.04,358400.0,16.5472,16.7346,16.5472,16.6791,358400.0
2013-02-06 11:30:00,24.04,24.07,23.89,23.96,363600.0,16.6791,16.6999,16.575,16.6236,363600.0
2013-02-06 12:00:00,23.97,23.97,23.85,23.9,121500.0,16.6305,16.6305,16.5472,16.5819,121500.0
2013-02-06 12:30:00,23.89,24.01,23.88,23.98,285300.0,16.575,16.6582,16.568,16.6374,285300.0
2013-02-06 13:00:00,23.98,23.98,23.74,23.78,112800.0,16.6374,16.6374,16.4709,16.4987,112800.0
2013-02-06 13:30:00,23.77,23.87,23.75,23.87,144900.0,16.4917,16.5611,16.4779,16.5611,144900.0
2013-02-06 14:00:00,23.87,23.88,23.8,23.81,107100.0,16.5611,16.568,16.5125,16.5195,107100.0
2013-02-06 14:30:00,23.82,23.82,23.75,23.76,171000.0,16.5264,16.5264,16.4779,16.4848,171000.0
2013-02-06 15:00:00,23.76,23.79,23.74,23.79,158300.0,16.4848,16.5056,16.4709,16.5056,158300.0
2013-02-06 15:30:00,23.79,23.86,23.77,23.85,534300.0,16.5056,16.5542,16.4917,16.5472,534300.0
2013-02-07 09:30:00,23.85,23.92,23.69,23.79,153600.0,16.5472,16.5958,16.4362,16.5056,153600.0
2013-02-07 10:00:00,23.79,23.83,23.6,23.65,109700.0,16.5056,16.5334,16.3738,16.4085,109700.0
2013-02-07 10:30:00,23.64,23.66,23.48,23.58,108900.0,16.4015,16.4154,16.2905,16.3599,108900.0
2013-02-07 11:00:00,23.58,23.59,23.51,23.56,95500.0,16.3599,16.3668,16.3113,16.346,95500.0
2013-02-07 11:30:00,23.56,23.58,23.52,23.54,129300.0,16.346,16.3599,16.3183,16.3322,129300.0
2013-02-07 12:00:00,23.54,23.59,23.54,23.57,104800.0,16.3322,16.3668,16.3322,16.353,104800.0
2013-02-07 12:30:00,23.57,23.67,23.55,23.63,142800.0,16.353,16.4224,16.3391,16.3946,142800.0
2013-02-07 13:00:00,23.63,23.67,23.62,23.66,102100.0,16.3946,16.4224,16.3877,16.4154,102100.0
2013-02-07 13:30:00,23.66,23.66,23.61,23.65,104500.0,16.4154,16.4154,16.3807,16.4085,104500.0
2013-02-07 14:00:00,23.66,23.68,23.6,23.61,118900.0,16.4154,16.4293,16.3738,16.3807,118900.0
2013-02-07 14:30:00,23.61,23.66,23.56,23.66,130200.0,16.3807,16.4154,16.346,16.4154,130200.0
2013-02-07 15:00:00,23.66,23.66,23.6,23.64,251800.0,16.4154,16.4154,16.3738,16.4015,251800.0
2013-02-07 15:30:00,23.64,23.66,23.6,23.62,417000.0,16.4015,16.4154,16.3738,16.3877,417000.0
2013-02-08 09:30:00,23.73,23.86,23.71,23.82,102600.0,16.464,16.5542,16.4501,16.5264,102600.0
2013-02-08 10:00:00,23.81,23.92,23.8,23.89,232700.0,16.5195,16.5958,16.5125,16.575,232700.0
2013-02-08 10:30:00,23.9,23.95,23.89,23.9,221900.0,16.5819,16.6166,16.575,16.5819,221900.0
2013-02-08 11:00:00,23.9,23.94,23.89,23.93,156800.0,16.5819,16.6097,16.575,16.6027,156800.0
2013-02-08 11:30:00,23.93,24.02,23.92,23.97,158200.0,16.6027,16.6652,16.5958,16.6305,158200.0
2013-02-08 12:00:00,23.97,23.98,23.93,23.93,91300.0,16.6305,16.6374,16.6027,16.6027,91300.0
2013-02-08 12:30:00,23.93,23.96,23.89,23.96,95400.0,16.6027,16.6236,16.575,16.6236,95400.0
2013-02-08 13:00:00,23.96,24.0,23.95,23.99,85300.0,16.6236,16.6513,16.6166,16.6444,85300.0
2013-02-08 13:30:00,23.99,24.03,23.98,24.0,63500.0,16.6444,16.6721,16.6374,16.6513,63500.0
2013-02-08 14:00:00,24.01,24.04,24.01,24.03,102500.0,16.6582,16.6791,16.6582,16.6721,102500.0
2013-02-08 14:30:00,24.02,24.09,24.02,24.05,117500.0,16.6652,16.7137,16.6652,16.686,117500.0
2013-02-08 15:00:00,24.04,24.05,24.01,24.01,127000.0,16.6791,16.686,16.6582,16.6582,127000.0
2013-02-08 15:30:00,24.01,24.06,24.0,24.05,433500.0,16.6582,16.6929,16.6513,16.686,433500.0
2013-02-11 09:30:00,23.99,24.04,23.92,24.0,101900.0,16.6444,16.6791,16.5958,16.6513,101900.0
2013-02-11 10:00:00,24.0,24.04,23.97,24.02,114700.0,16.6513,16.6791,16.6305,16.6652,114700.0
2013-02-11 10:30:00,24.02,24.08,23.99,24.04,81100.0,16.6652,16.7068,16.6444,16.6791,81100.0
2013-02-11 11:00:00,24.05,24.15,24.05,24.12,121700.0,16.686,16.7554,16.686,16.7346,121700.0
2013-02-11 11:30:00,24.11,24.15,24.1,24.15,167900.0,16.7276,16.7554,16.7207,16.7554,167900.0
2013-02-11 12:00:00,24.15,24.16,24.12,24.12,80300.0,16.7554,16.7623,16.7346,16.7346,80300.0
2013-02-11 12:30:00,24.13,24.17,24.11,24.16,118000.0,16.7415,16.7693,16.7276,16.7623,118000.0
2013-02-11 13:00:00,24.15,24.21,24.13,24.17,140700.0,16.7554,16.797,16.7415,16.7693,140700.0
2013-02-11 13:30:00,24.16,24.17,24.15,24.16,52700.0,16.7623,16.7693,16.7554,16.7623,52700.0
2013-02-11 14:00:00,24.16,24.17,24.15,24.15,92000.0,16.7623,16.7693,16.7554,16.7554,92000.0
2013-02-11 14:30:00,24.15,24.16,24.11,24.11,57400.0,16.7554,16.7623,16.7276,16.7276,57400.0
2013-02-11 15:00:00,24.11,24.18,24.11,24.17,84000.0,16.7276,16.7762,16.7276,16.7693,84000.0
2013-02-11 15:30:00,24.16,24.2,24.15,24.18,208000.0,16.7623,16.7901,16.7554,16.7762,208000.0
2013-02-12 09:30:00,24.17,24.23,24.05,24.19,68400.0,16.7693,16.8109,16.686,16.7831,68400.0
2013-02-12 10:00:00,24.19,24.21,24.14,24.16,147300.0,16.7831,16.797,16.7484,16.7623,147300.0
2013-02-12 10:30:00,24.15,24.15,24.08,24.08,75500.0,16.7554,16.7554,16.7068,16.7068,75500.0
2013-02-12 11:00:00,24.09,24.11,24.07,24.1,80900.0,16.7137,16.7276,16.6999,16.7207,80900.0
2013-02-12 11:30:00,24.1,24.13,24.09,24.11,54900.0,16.7207,16.7415,16.7137,16.7276,54900.0
2013-02-12 12:00:00,24.11,24.14,24.11,24.12,63700.0,16.7276,16.7484,16.7276,16.7346,63700.0
2013-02-12 12:30:00,24.11,24.16,24.11,24.15,52800.0,16.7276,16.7623,16.7276,16.7554,52800.0
2013-02-12 13:00:00,24.15,24.21,24.14,24.21,56100.0,16.7554,16.797,16.7484,16.797,56100.0
2013-02-12 13:30:00,24.2,24.21,24.19,24.19,77100.0,16.7901,16.797,16.7831,16.7831,77100.0
2013-02-12 14:00:00,24.19,24.2,24.12,24.13,106900.0,16.7831,16.7901,16.7346,16.7415,106900.0
2013-02-12 14:30:00,24.12,24.21,24.12,24.17,174000.0,16.7346,16.797,16.7346,16.7693,174000.0
2013-02-12 15:00:00,24.17,24.18,24.15,24.17,90300.0,16.7693,16.7762,16.7554,16.7693,90300.0
2013-02-12 15:30:00,24.17,24.18,24.15,24.18,391900.0,16.7693,16.7762,16.7554,16.7762,391900.0
2013-02-13 09:30:00,24.51,24.65,24.36,24.63,231800.0,17.0051,17.1023,16.9011,17.0884,231800.0
2013-02-13 10:00:00,24.63,24.72,24.5,24.52,432400.0,17.0884,17.1508,16.9982,17.0121,432400.0
2013-02-13 10:30:00,24.51,24.54,24.48,24.48,237600.0,17.0051,17.026,16.9843,16.9843,237600.0
2013-02-13 11:00:00,24.49,24.49,24.38,24.42,169300.0,16.9913,16.9913,16.915,16.9427,169300.0
2013-02-13 11:30:00,24.42,24.5,24.42,24.48,286100.0,16.9427,16.9982,16.9427,16.9843,286100.0
2013-02-13 12:00:00,24.49,24.49,24.43,24.44,188800.0,16.9913,16.9913,16.9496,16.9566,188800.0
2013-02-13 12:30:00,24.44,24.48,24.4,24.43,162500.0,16.9566,16.9843,16.9288,16.9496,162500.0
2013-02-13 13:00:00,24.43,24.43,24.36,24.42,91500.0,16.9496,16.9496,16.9011,16.9427,91500.0
2013-02-13 13:30:00,24.41,24.49,24.41,24.49,167600.0,16.9358,16.9913,16.9358,16.9913,167600.0
2013-02-13 14:00:00,24.48,24.53,24.45,24.46,116300.0,16.9843,17.019,16.9635,16.9705,116300.0
2013-02-13 14:30:00,24.47,24.49,24.43,24.43,199400.0,16.9774,16.9913,16.9496,16.9496,199400.0
2013-02-13 15:00:00,24.44,24.47,24.42,24.44,231800.0,16.9566,16.9774,16.9427,16.9566,231800.0
2013-02-13 15:30:00,24.44,24.51,24.43,24.51,330100.0,16.9566,17.0051,16.9496,17.0051,330100.0
2013-02-14 09:30:00,24.36,24.39,24.24,24.35,88500.0,16.9011,16.9219,16.8178,16.8941,88500.0
2013-02-14 10:00:00,24.36,24.48,24.36,24.48,238700.0,16.9011,16.9843,16.9011,16.9843,238700.0
2013-02-14 10:30:00,24.48,24.53,24.46,24.47,122600.0,16.9843,17.019,16.9705,16.9774,122600.0
2013-02-14 11:00:00,24.47,24.5,24.39,24.41,108800.0,16.9774,16.9982,16.9219,16.9358,108800.0
2013-02-14 11:30:00,24.42,24.42,24.36,24.36,76300.0,16.9427,16.9427,16.9011,16.9011,76300.0
2013-02-14 12:00:00,24.36,24.38,24.32,24.35,81300.0,16.9011,16.915,16.8733,16.8941,81300.0
2013-02-14 12:30:00,24.35,24.39,24.33,24.37,47200.0,16.8941,16.9219,16.8803,16.908,47200.0
2013-02-14 13:00:00,24.37,24.42,24.34,24.35,76700.0,16.908,16.9427,16.8872,16.8941,76700.0
2013-02-14 13:30:00,24.36,24.39,24.36,24.39,52700.0,16.9011,16.9219,16.9011,16.9219,52700.0
2013-02-14 14:00:00,24.38,24.48,24.38,24.48,65200.0,16.915,16.9843,16.915,16.9843,65200.0
2013-02-14 14:30:00,24.48,24.48,24.45,24.47,53900.0,16.9843,16.9843,16.9635,16.9774,53900.0
2013-02-14 15:00:00,24.47,24.48,24.45,24.45,93500.0,16.9774,16.9843,16.9635,16.9635,93500.0
2013-02-14 15:30:00,24.46,24.46,24.39,24.39,346900.0,16.9705,16.9705,16.9219,16.9219,346900.0
2013-02-15 09:30:00,24.45,24.59,24.43,24.57,328100.0,16.9635,17.0607,16.9496,17.0468,328100.0
2013-02-15 10:00:00,24.57,24.61,24.53,24.55,144000.0,17.0468,17.0745,17.019,17.0329,144000.0
2013-02-15 10:30:00,24.55,24.59,24.53,24.58,83600.0,17.0329,17.0607,17.019,17.0537,83600.0
2013-02-15 11:00:00,24.58,24.6,24.56,24.57,103300.0,17.0537,17.0676,17.0398,17.0468,103300.0
2013-02-15 11:30:00,24.57,24.58,24.55,24.56,67000.0,17.0468,17.0537,17.0329,17.0398,67000.0
2013-02-15 12:00:00,24.56,24.57,24.52,24.55,127200.0,17.0398,17.0468,17.0121,17.0329,127200.0
2013-02-15 12:30:00,24.55,24.58,24.53,24.55,77500.0,17.0329,17.0537,17.019,17.0329,77500.0
2013-02-15 13:00:00,24.56,24.57,24.52,24.53,66200.0,17.0398,17.0468,17.0121,17.019,66200.0
2013-02-15 13:30:00,24.52,24.54,24.51,24.51,47100.0,17.0121,17.026,17.0051,17.0051,47100.0
2013-02-15 14:00:00,24.51,24.52,24.4,24.41,118900.0,17.0051,17.0121,16.9288,16.9358,118900.0
2013-02-15 14:30:00,24.42,24.46,24.41,24.43,97000.0,16.9427,16.9705,16.9358,16.9496,97000.0
2013-02-15 15:00:00,24.43,24.47,24.42,24.45,94500.0,16.9496,16.9774,16.9427,16.9635,94500.0
2013-02-15 15:30:00,24.45,24.47,24.42,24.46,418300.0,16.9635,16.9774,16.9427,16.9705,418300.0
2013-02-19 09:30:00,24.53,24.69,24.48,24.65,81900.0,17.019,17.13,16.9843,17.1023,81900.0
2013-02-19 10:00:00,24.65,24.71,24.63,24.71,134800.0,17.1023,17.1439,17.0884,17.1439,134800.0
2013-02-19 10:30:00,24.72,24.79,24.7,24.71,100300.0,17.1508,17.1994,17.137,17.1439,100300.0
2013-02-19 11:00:00,24.71,24.76,24.7,24.76,93000.0,17.1439,17.1786,17.137,17.1786,93000.0
2013-02-19 11:30:00,24.76,24.78,24.71,24.76,100900.0,17.1786,17.1925,17.1439,17.1786,100900.0
2013-02-19 12:00:00,24.75,24.76,24.71,24.73,51300.0,17.1717,17.1786,17.1439,17.1578,51300.0
2013-02-19 12:30:00,24.73,24.74,24.7,24.71,34600.0,17.1578,17.1647,17.137,17.1439,34600.0
2013-02-19 13:00:00,24.71,24.77,24.69,24.77,246800.0,17.1439,17.1855,17.13,17.1855,246800.0
2013-02-19 13:30:00,24.77,24.78,24.75,24.77,45600.0,17.1855,17.1925,17.1717,17.1855,45600.0
2013-02-19 14:00:00,24.77,24.83,24.77,24.81,55300.0,17.1855,17.2272,17.1855,17.2133,55300.0
2013-02-19 14:30:00,24.82,24.85,24.8,24.8,79300.0,17.2202,17.241,17.2063,17.2063,79300.0
2013-02-19 15:00:00,24.8,24.86,24.79,24.84,96800.0,17.2063,17.248,17.1994,17.2341,96800.0
2013-02-19 15:30:00,24.84,24.85,24.79,24.79,290800.0,17.2341,17.241,17.1994,17.1994,290800.0
2013-02-20 09:30:00,24.72,24.79,24.47,24.53,154800.0,17.1508,17.1994,16.9774,17.019,154800.0
2013-02-20 10:00:00,24.54,24.59,24.52,24.55,191400.0,17.026,17.0607,17.0121,17.0329,191400.0
2013-02-20 10:30:00,24.54,24.56,24.45,24.45,152400.0,17.026,17.0398,16.9635,16.9635,152400.0
2013-02-20 11:00:00,24.45,24.51,24.41,24.49,123600.0,16.9635,17.0051,16.9358,16.9913,123600.0
2013-02-20 11:30:00,24.49,24.49,24.43,24.45,107000.0,16.9913,16.9913,16.9496,16.9635,107000.0
2013-02-20 12:00:00,24.45,24.5,24.44,24.46,67000.0,16.9635,16.9982,16.9566,16.9705,67000.0
2013-02-20 12:30:00,24.46,24.49,24.44,24.45,71700.0,16.9705,16.9913,16.9566,16.9635,71700.0
2013-02-20 13:00:00,24.45,24.45,24.39,24.4,112400.0,16.9635,16.9635,16.9219,16.9288,112400.0
2013-02-20 13:30:00,24.41,24.41,24.3,24.33,191200.0,16.9358,16.9358,16.8594,16.8803,191200.0
2013-02-20 14:00:00,24.32,24.39,24.29,24.35,199400.0,16.8733,16.9219,16.8525,16.8941,199400.0
2013-02-20 14:30:00,24.35,24.36,24.26,24.27,193300.0,16.8941,16.9011,16.8317,16.8386,193300.0
2013-02-20 15:00:00,24.27,24.28,24.19,24.25,247400.0,16.8386,16.8456,16.7831,16.8248,247400.0
2013-02-20 15:30:00,24.25,24.3,24.21,24.24,551800.0,16.8248,16.8594,16.797,16.8178,551800.0
2013-02-21 09:30:00,24.13,24.16,23.98,24.08,194200.0,16.7415,16.7623,16.6374,16.7068,194200.0
2013-02-21 10:00:00,24.08,24.15,24.0,24.13,230400.0,16.7068,16.7554,16.6513,16.7415,230400.0
2013-02-21 10:30:00,24.13,24.16,23.97,23.97,182400.0,16.7415,16.7623,16.6305,16.6305,182400.0
2013-02-21 11:00:00,23.98,24.0,23.93,23.98,185500.0,16.6374,16.6513,16.6027,16.6374,185500.0
2013-02-21 11:30:00,23.98,24.04,23.95,24.01,259100.0,16.6374,16.6791,16.6166,16.6582,259100.0
2013-02-21 12:00:00,24.01,24.04,23.99,24.01,54000.0,16.6582,16.6791,16.6444,16.6582,54000.0
2013-02-21 12:30:00,24.01,24.01,23.93,23.99,67300.0,16.6582,16.6582,16.6027,16.6444,67300.0
2013-02-21 13:00:00,24.0,24.02,23.96,23.97,80200.0,16.6513,16.6652,16.6236,16.6305,80200.0
2013-02-21 13:30:00,23.98,23.98,23.9,23.9,61800.0,16.6374,16.6374,16.5819,16.5819,61800.0
2013-02-21 14:00:00,23.9,23.91,23.82,23.86,116000.0,16.5819,16.5889,16.5264,16.5542,116000.0
2013-02-21 14:30:00,23.86,23.97,23.86,23.96,128400.0,16.5542,16.6305,16.5542,16.6236,128400.0
2013-02-21 15:00:00,23.96,24.05,23.94,24.02,142300.0,16.6236,16.686,16.6097,16.6652,142300.0
2013-02-21 15:30:00,24.02,24.03,23.93,23.96,326500.0,16.6652,16.6721,16.6027,16.6236,326500.0
2013-02-22 09:30:00,24.14,24.31,24.07,24.17,140700.0,16.7484,16.8664,16.6999,16.7693,140700.0
2013-02-22 10:00:00,24.17,24.25,24.14,24.23,120300.0,16.7693,16.8248,16.7484,16.8109,120300.0
2013-02-22 10:30:00,24.23,24.3,24.19,24.21,79700.0,16.8109,16.8594,16.7831,16.797,79700.0
2013-02-22 11:00:00,24.2,24.25,24.18,24.21,88900.0,16.7901,16.8248,16.7762,16.797,88900.0
2013-02-22 11:30:00,24.21,24.26,24.19,24.21,80100.0,16.797,16.8317,16.7831,16.797,80100.0
2013-02-22 12:00:00,24.2,24.22,24.18,24.19,52600.0,16.7901,16.8039,16.7762,16.7831,52600.0
2013-02-22 12:30:00,24.19,24.23,24.18,24.19,65100.0,16.7831,16.8109,16.7762,16.7831,65100.0
2013-02-22 13:00:00,24.19,24.2,24.1,24.11,121400.0,16.7831,16.7901,16.7207,16.7276,121400.0
2013-02-22 13:30:00,24.12,24.2,24.12,24.18,80800.0,16.7346,16.7901,16.7346,16.7762,80800.0
2013-02-22 14:00:00,24.18,24.19,24.12,24.12,115800.0,16.7762,16.7831,16.7346,16.7346,115800.0
2013-02-22 14:30:00,24.12,24.13,24.1,24.11,78500.0,16.7346,16.7415,16.7207,16.7276,78500.0
2013-02-22 15:00:00,24.12,24.16,24.11,24.16,103100.0,16.7346,16.7623,16.7276,16.7623,103100.0
2013-02-22 15:30:00,24.16,24.25,24.16,24.24,207600.0,16.7623,16.8248,16.7623,16.8178,207600.0
2013-02-25 09:30:00,24.39,24.41,24.25,24.38,121500.0,16.9219,16.9358,16.8248,16.915,121500.0
2013-02-25 10:00:00,24.39,24.44,24.27,24.28,217600.0,16.9219,16.9566,16.8386,16.8456,217600.0
2013-02-25 10:30:00,24.27,24.33,24.18,24.22,116400.0,16.8386,16.8803,16.7762,16.8039,116400.0
2013-02-25 11:00:00,24.22,24.27,24.2,24.24,146700.0,16.8039,16.8386,16.7901,16.8178,146700.0
2013-02-25 11:30:00,24.24,24.27,24.1,24.16,141400.0,16.8178,16.8386,16.7207,16.7623,141400.0
2013-02-25 12:00:00,24.16,24.21,24.14,24.17,106700.0,16.7623,16.797,16.7484,16.7693,106700.0
2013-02-25 12:30:00,24.18,24.21,24.13,24.15,121200.0,16.7762,16.797,16.7415,16.7554,121200.0
2013-02-25 13:00:00,24.15,24.17,24.08,24.09,78100.0,16.7554,16.7693,16.7068,16.7137,78100.0
2013-02-25 13:30:00,24.09,24.1,24.02,24.06,186700.0,16.7137,16.7207,16.6652,16.6929,186700.0
2013-02-25 14:00:00,24.06,24.1,24.03,24.06,165700.0,16.6929,16.7207,16.6721,16.6929,165700.0
2013-02-25 14:30:00,24.07,24.09,24.02,24.03,144300.0,16.6999,16.7137,16.6652,16.6721,144300.0
2013-02-25 15:00:00,24.03,24.04,23.9,23.93,295300.0,16.6721,16.6791,16.5819,16.6027,295300.0
2013-02-25 15:30:00,23.92,23.93,23.69,23.71,695600.0,16.5958,16.6027,16.4362,16.4501,695600.0
2013-02-26 09:30:00,23.82,23.89,23.73,23.79,155800.0,16.5264,16.575,16.464,16.5056,155800.0
2013-02-26 10:00:00,23.79,23.83,23.68,23.7,338800.0,16.5056,16.5334,16.4293,16.4432,338800.0
2013-02-26 10:30:00,23.69,23.75,23.66,23.72,286000.0,16.4362,16.4779,16.4154,16.457,286000.0
2013-02-26 11:00:00,23.72,23.74,23.58,23.61,259400.0,16.457,16.4709,16.3599,16.3807,259400.0
2013-02-26 11:30:00,23.61,23.78,23.61,23.76,238800.0,16.3807,16.4987,16.3807,16.4848,238800.0
2013-02-26 12:00:00,23.75,23.79,23.7,23.73,206400.0,16.4779,16.5056,16.4432,16.464,206400.0
2013-02-26 12:30:00,23.73,23.83,23.72,23.8,172700.0,16.464,16.5334,16.457,16.5125,172700.0
2013-02-26 13:00:00,23.8,23.84,23.68,23.7,192900.0,16.5125,16.5403,16.4293,16.4432,192900.0
2013-02-26 13:30:00,23.7,23.73,23.66,23.73,183600.0,16.4432,16.464,16.4154,16.464,183600.0
2013-02-26 14:00:00,23.73,23.86,23.73,23.86,155100.0,16.464,16.5542,16.464,16.5542,155100.0
2013-02-26 14:30:00,23.86,23.89,23.79,23.81,183400.0,16.5542,16.575,16.5056,16.5195,183400.0
2013-02-26 15:00:00,23.82,23.86,23.78,23.81,230900.0,16.5264,16.5542,16.4987,16.5195,230900.0
2013-02-26 15:30:00,23.8,23.85,23.77,23.78,581000.0,16.5125,16.5472,16.4917,16.4987,581000.0
2013-02-27 09:30:00,23.79,23.92,23.76,23.92,100400.0,16.5056,16.5958,16.4848,16.5958,100400.0
2013-02-27 10:00:00,23.93,24.06,23.9,23.98,136700.0,16.6027,16.6929,16.5819,16.6374,136700.0
2013-02-27 10:30:00,23.98,24.12,23.98,24.09,265100.0,16.6374,16.7346,16.6374,16.7137,265100.0
2013-02-27 11:00:00,24.09,24.19,24.09,24.13,160300.0,16.7137,16.7831,16.7137,16.7415,160300.0
2013-02-27 11:30:00,24.12,24.14,24.07,24.07,91400.0,16.7346,16.7484,16.6999,16.6999,91400.0
2013-02-27 12:00:00,24.08,24.21,24.07,24.18,112400.0,16.7068,16.797,16.6999,16.7762,112400.0
2013-02-27 12:30:00,24.19,24.24,24.18,24.22,128300.0,16.7831,16.8178,16.7762,16.8039,128300.0
2013-02-27 13:00:00,24.23,24.24,24.19,24.2,99500.0,16.8109,16.8178,16.7831,16.7901,99500.0
2013-02-27 13:30:00,24.21,24.26,24.21,24.24,74200.0,16.797,16.8317,16.797,16.8178,74200.0
2013-02-27 14:00:00,24.24,24.36,24.24,24.34,84700.0,16.8178,16.9011,16.8178,16.8872,84700.0
2013-02-27 14:30:00,24.33,24.33,24.25,24.27,172200.0,16.8803,16.8803,16.8248,16.8386,172200.0
2013-02-27 15:00:00,24.27,24.39,24.25,24.35,231500.0,16.8386,16.9219,16.8248,16.8941,231500.0
2013-02-27 15:30:00,24.35,24.44,24.34,24.39,414000.0,16.8941,16.9566,16.8872,16.9219,414000.0
2013-02-28 09:30:00,24.33,24.48,24.23,24.26,238900.0,16.8803,16.9843,16.8109,16.8317,238900.0
2013-02-28 10:00:00,24.27,24.34,24.17,24.3,203500.0,16.8386,16.8872,16.7693,16.8594,203500.0
2013-02-28 10:30:00,24.3,24.35,24.26,24.35,145800.0,16.8594,16.8941,16.8317,16.8941,145800.0
2013-02-28 11:00:00,24.34,24.51,24.33,24.5,369300.0,16.8872,17.0051,16.8803,16.9982,369300.0
2013-02-28 11:30:00,24.51,24.52,24.42,24.48,387800.0,17.0051,17.0121,16.9427,16.9843,387800.0
2013-02-28 12:00:00,24.48,24.49,24.44,24.47,164800.0,16.9843,16.9913,16.9566,16.9774,164800.0
2013-02-28 12:30:00,24.47,24.52,24.46,24.51,41800.0,16.9774,17.0121,16.9705,17.0051,41800.0
2013-02-28 13:00:00,24.5,24.58,24.47,24.54,102700.0,16.9982,17.0537,16.9774,17.026,102700.0
2013-02-28 13:30:00,24.55,24.59,24.53,24.57,81100.0,17.0329,17.0607,17.019,17.0468,81100.0
2013-02-28 14:00:00,24.57,24.61,24.54,24.57,84600.0,17.0468,17.0745,17.026,17.0468,84600.0
2013-02-28 14:30:00,24.58,24.58,24.48,24.49,207700.0,17.0537,17.0537,16.9843,16.9913,207700.0
2013-02-28 15:00:00,24.49,24.53,24.48,24.5,189800.0,16.9913,17.019,16.9843,16.9982,189800.0
2013-02-28 15:30:00,24.51,24.55,24.45,24.45,657100.0,17.0051,17.0329,16.9635,16.9635,657100.0
2013-03-01 09:30:00,24.32,24.35,24.0,24.23,332600.0,16.8733,16.8941,16.6513,16.8109,332600.0
2013-03-01 10:00:00,24.24,24.37,24.22,24.37,162300.0,16.8178,16.908,16.8039,16.908,162300.0
2013-03-01 10:30:00,24.37,24.42,24.35,24.42,138800.0,16.908,16.9427,16.8941,16.9427,138800.0
2013-03-01 11:00:00,24.42,24.46,24.33,24.33,101000.0,16.9427,16.9705,16.8803,16.8803,101000.0
2013-03-01 11:30:00,24.34,24.39,24.27,24.39,102900.0,16.8872,16.9219,16.8386,16.9219,102900.0
2013-03-01 12:00:00,24.38,24.51,24.37,24.47,132800.0,16.915,17.0051,16.908,16.9774,132800.0
2013-03-01 12:30:00,24.47,24.57,24.47,24.57,127800.0,16.9774,17.0468,16.9774,17.0468,127800.0
2013-03-01 13:00:00,24.57,24.66,24.56,24.61,274000.0,17.0468,17.1092,17.0398,17.0745,274000.0
2013-03-01 13:30:00,24.61,24.64,24.59,24.62,232100.0,17.0745,17.0953,17.0607,17.0815,232100.0
2013-03-01 14:00:00,24.62,24.69,24.58,24.59,142300.0,17.0815,17.13,17.0537,17.0607,142300.0
2013-03-01 14:30:00,24.6,24.63,24.52,24.55,170200.0,17.0676,17.0884,17.0121,17.0329,170200.0
2013-03-01 15:00:00,24.55,24.57,24.51,24.54,217900.0,17.0329,17.0468,17.0051,17.026,217900.0
2013-03-01 15:30:00,24.54,24.61,24.54,24.61,396200.0,17.026,17.0745,17.026,17.0745,396200.0
2013-03-04 09:30:00,24.5,24.63,24.42,24.57,158400.0,16.9982,17.0884,16.9427,17.0468,158400.0
2013-03-04 10:00:00,24.57,24.63,24.5,24.53,200000.0,17.0468,17.0884,16.9982,17.019,200000.0
2013-03-04 10:30:00,24.53,24.73,24.52,24.71,228900.0,17.019,17.1578,17.0121,17.1439,228900.0
2013-03-04 11:00:00,24.71,24.88,24.71,24.87,353200.0,17.1439,17.2619,17.1439,17.2549,353200.0
2013-03-04 11:30:00,24.87,24.88,24.83,24.85,179000.0,17.2549,17.2619,17.2272,17.241,179000.0
2013-03-04 12:00:00,24.86,24.87,24.82,24.85,216700.0,17.248,17.2549,17.2202,17.241,216700.0
2013-03-04 12:30:00,24.85,24.85,24.83,24.85,154900.0,17.241,17.241,17.2272,17.241,154900.0
2013-03-04 13:00:00,24.85,25.0,24.85,24.99,251600.0,17.241,17.3451,17.241,17.3382,251600.0
2013-03-04 13:30:00,24.99,25.11,24.97,25.09,387500.0,17.3382,17.4214,17.3243,17.4076,387500.0
2013-03-04 14:00:00,25.09,25.2,25.03,25.18,248000.0,17.4076,17.4839,17.3659,17.47,248000.0
2013-03-04 14:30:00,25.17,25.28,25.1,25.28,453600.0,17.4631,17.5394,17.4145,17.5394,453600.0
2013-03-04 15:00:00,25.28,25.28,25.14,25.17,350900.0,17.5394,17.5394,17.4422,17.4631,350900.0
2013-03-04 15:30:00,25.16,25.23,25.12,25.23,866000.0,17.4561,17.5047,17.4284,17.5047,866000.0
2013-03-05 09:30:00,25.27,25.73,25.27,25.57,357500.0,17.5324,17.8516,17.5324,17.7406,357500.0
2013-03-05 10:00:00,25.58,25.66,25.53,25.59,236300.0,17.7475,17.803,17.7128,17.7545,236300.0
2013-03-05 10:30:00,25.59,25.66,25.57,25.62,197300.0,17.7545,17.803,17.7406,17.7753,197300.0
2013-03-05 11:00:00,25.63,25.63,25.58,25.59,162200.0,17.7822,17.7822,17.7475,17.7545,162200.0
2013-03-05 11:30:00,25.59,25.6,25.54,25.54,122700.0,17.7545,17.7614,17.7198,17.7198,122700.0
2013-03-05 12:00:00,25.55,25.63,25.55,25.62,182400.0,17.7267,17.7822,17.7267,17.7753,182400.0
2013-03-05 12:30:00,25.61,25.67,25.6,25.63,110300.0,17.7683,17.81,17.7614,17.7822,110300.0
2013-03-05 13:00:00,25.63,25.67,25.62,25.66,142800.0,17.7822,17.81,17.7753,17.803,142800.0
2013-03-05 13:30:00,25.65,25.7,25.64,25.66,168400.0,17.7961,17.8308,17.7891,17.803,168400.0
2013-03-05 14:00:00,25.66,25.69,25.58,25.58,110400.0,17.803,17.8238,17.7475,17.7475,110400.0
2013-03-05 14:30:00,25.58,25.66,25.58,25.64,171200.0,17.7475,17.803,17.7475,17.7891,171200.0
2013-03-05 15:00:00,25.64,25.65,25.61,25.63,205200.0,17.7891,17.7961,17.7683,17.7822,205200.0
2013-03-05 15:30:00,25.63,25.66,25.59,25.64,511200.0,17.7822,17.803,17.7545,17.7891,511200.0
2013-03-06 09:30:00,25.78,25.87,25.71,25.84,139400.0,17.8863,17.9487,17.8377,17.9279,139400.0
2013-03-06 10:00:00,25.84,25.87,25.8,25.87,132400.0,17.9279,17.9487,17.9002,17.9487,132400.0
2013-03-06 10:30:00,25.86,25.9,25.79,25.84,185300.0,17.9418,17.9695,17.8932,17.9279,185300.0
2013-03-06 11:00:00,25.84,25.91,25.83,25.87,138300.0,17.9279,17.9765,17.921,17.9487,138300.0
2013-03-06 11:30:00,25.87,25.97,25.86,25.93,186500.0,17.9487,18.0181,17.9418,17.9903,186500.0
2013-03-06 12:00:00,25.93,25.94,25.82,25.82,159900.0,17.9903,17.9973,17.914,17.914,159900.0
2013-03-06 12:30:00,25.82,25.99,25.82,25.95,119600.0,17.914,18.032,17.914,18.0042,119600.0
2013-03-06 13:00:00,25.96,25.96,25.91,25.94,85500.0,18.0112,18.0112,17.9765,17.9973,85500.0
2013-03-06 13:30:00,25.94,25.97,25.91,25.96,91700.0,17.9973,18.0181,17.9765,18.0112,91700.0
2013-03-06 14:00:00,25.96,26.07,25.94,26.04,187100.0,18.0112,18.0875,17.9973,18.0667,187100.0
2013-03-06 14:30:00,26.05,26.1,26.02,26.05,182100.0,18.0736,18.1083,18.0528,18.0736,182100.0
2013-03-06 15:00:00,26.04,26.13,26.03,26.07,298600.0,18.0667,18.1291,18.0597,18.0875,298600.0
2013-03-06 15:30:00,26.07,26.09,26.0,26.06,528700.0,18.0875,18.1014,18.0389,18.0805,528700.0
2013-03-07 09:30:00,26.13,26.13,25.93,26.08,200600.0,18.1291,18.1291,17.9903,18.0944,200600.0
2013-03-07 10:00:00,26.08,26.12,26.04,26.07,145900.0,18.0944,18.1222,18.0667,18.0875,145900.0
2013-03-07 10:30:00,26.07,26.1,26.02,26.05,182000.0,18.0875,18.1083,18.0528,18.0736,182000.0
2013-03-07 11:00:00,26.05,26.13,26.02,26.09,176200.0,18.0736,18.1291,18.0528,18.1014,176200.0
2013-03-07 11:30:00,26.08,26.1,26.05,26.08,96500.0,18.0944,18.1083,18.0736,18.0944,96500.0
2013-03-07 12:00:00,26.08,26.09,26.05,26.07,158000.0,18.0944,18.1014,18.0736,18.0875,158000.0
2013-03-07 12:30:00,26.07,26.1,26.05,26.09,276100.0,18.0875,18.1083,18.0736,18.1014,276100.0
2013-03-07 13:00:00,26.09,26.23,26.09,26.16,198200.0,18.1014,18.1985,18.1014,18.1499,198200.0
2013-03-07 13:30:00,26.16,26.17,26.07,26.13,119200.0,18.1499,18.1569,18.0875,18.1291,119200.0
2013-03-07 14:00:00,26.12,26.13,26.09,26.13,129000.0,18.1222,18.1291,18.1014,18.1291,129000.0
2013-03-07 14:30:00,26.13,26.14,26.03,26.03,206100.0,18.1291,18.136,18.0597,18.0597,206100.0
2013-03-07 15:00:00,26.03,26.13,26.03,26.13,181300.0,18.0597,18.1291,18.0597,18.1291,181300.0
2013-03-07 15:30:00,26.13,26.15,26.1,26.12,341800.0,18.1291,18.143,18.1083,18.1222,341800.0
2013-03-08 09:30:00,26.3,26.51,26.25,26.49,308600.0,18.2471,18.3928,18.2124,18.3789,308600.0
2013-03-08 10:00:00,26.48,26.48,26.34,26.35,250000.0,18.3719,18.3719,18.2748,18.2817,250000.0
2013-03-08 10:30:00,26.35,26.42,26.34,26.38,158700.0,18.2817,18.3303,18.2748,18.3026,158700.0
2013-03-08 11:00:00,26.38,26.4,26.33,26.35,171300.0,18.3026,18.3164,18.2679,18.2817,171300.0
2013-03-08 11:30:00,26.35,26.38,26.32,26.36,154200.0,18.2817,18.3026,18.2609,18.2887,154200.0
2013-03-08 12:00:00,26.36,26.37,26.32,26.32,147100.0,18.2887,18.2956,18.2609,18.2609,147100.0
2013-03-08 12:30:00,26.32,26.36,26.3,26.33,83300.0,18.2609,18.2887,18.2471,18.2679,83300.0
2013-03-08 13:00:00,26.33,26.37,26.32,26.33,94700.0,18.2679,18.2956,18.2609,18.2679,94700.0
2013-03-08 13:30:00,26.33,26.39,26.32,26.38,104800.0,18.2679,18.3095,18.2609,18.3026,104800.0
2013-03-08 14:00:00,26.38,26.42,26.37,26.42,117400.0,18.3026,18.3303,18.2956,18.3303,117400.0
2013-03-08 14:30:00,26.42,26.44,26.41,26.43,119800.0,18.3303,18.3442,18.3234,18.3373,119800.0
2013-03-08 15:00:00,26.43,26.49,26.43,26.49,223100.0,18.3373,18.3789,18.3373,18.3789,223100.0
2013-03-08 15:30:00,26.49,26.53,26.48,26.51,350300.0,18.3789,18.4066,18.3719,18.3928,350300.0
2013-03-11 09:30:00,26.48,26.78,26.44,26.73,297600.0,18.3719,18.5801,18.3442,18.5454,297600.0
2013-03-11 10:00:00,26.73,26.74,26.69,26.74,245800.0,18.5454,18.5523,18.5176,18.5523,245800.0
2013-03-11 10:30:00,26.74,26.89,26.74,26.86,172000.0,18.5523,18.6564,18.5523,18.6356,172000.0
2013-03-11 11:00:00,26.86,26.98,26.82,26.96,292000.0,18.6356,18.7188,18.6078,18.705,292000.0
2013-03-11 11:30:00,26.96,27.13,26.92,27.12,542900.0,18.705,18.8229,18.6772,18.816,542900.0
2013-03-11 12:00:00,27.12,27.14,27.06,27.11,144900.0,18.816,18.8299,18.7743,18.809,144900.0
2013-03-11 12:30:00,27.1,27.11,27.02,27.09,181300.0,18.8021,18.809,18.7466,18.7952,181300.0
2013-03-11 13:00:00,27.09,27.12,27.06,27.12,94500.0,18.7952,18.816,18.7743,18.816,94500.0
2013-03-11 13:30:00,27.12,27.17,27.1,27.17,145300.0,18.816,18.8507,18.8021,18.8507,145300.0
2013-03-11 14:00:00,27.17,27.17,27.09,27.09,193800.0,18.8507,18.8507,18.7952,18.7952,193800.0
2013-03-11 14:30:00,27.09,27.13,27.05,27.1,327500.0,18.7952,18.8229,18.7674,18.8021,327500.0
2013-03-11 15:00:00,27.09,27.1,27.02,27.06,363700.0,18.7952,18.8021,18.7466,18.7743,363700.0
2013-03-11 15:30:00,27.07,27.08,27.03,27.06,592300.0,18.7813,18.7882,18.7535,18.7743,592300.0
2013-03-12 09:30:00,27.01,27.14,26.96,27.12,446900.0,18.7397,18.8299,18.705,18.816,446900.0
2013-03-12 10:00:00,27.12,27.16,27.1,27.13,233900.0,18.816,18.8437,18.8021,18.8229,233900.0
2013-03-12 10:30:00,27.13,27.15,27.05,27.09,218900.0,18.8229,18.8368,18.7674,18.7952,218900.0
2013-03-12 11:00:00,27.09,27.09,26.93,26.98,186000.0,18.7952,18.7952,18.6842,18.7188,186000.0
2013-03-12 11:30:00,26.98,27.05,26.94,27.01,176700.0,18.7188,18.7674,18.6911,18.7397,176700.0
2013-03-12 12:00:00,27.0,27.03,26.93,26.96,100100.0,18.7327,18.7535,18.6842,18.705,100100.0
2013-03-12 12:30:00,26.95,26.98,26.91,26.93,116300.0,18.698,18.7188,18.6703,18.6842,116300.0
2013-03-12 13:00:00,26.94,26.98,26.9,26.92,102300.0,18.6911,18.7188,18.6633,18.6772,102300.0
2013-03-12 13:30:00,26.92,26.95,26.87,26.87,159300.0,18.6772,18.698,18.6425,18.6425,159300.0
2013-03-12 14:00:00,26.87,26.94,26.84,26.92,182700.0,18.6425,18.6911,18.6217,18.6772,182700.0
2013-03-12 14:30:00,26.93,27.04,26.93,26.98,190900.0,18.6842,18.7605,18.6842,18.7188,190900.0
2013-03-12 15:00:00,26.98,27.08,26.98,27.08,187000.0,18.7188,18.7882,18.7188,18.7882,187000.0
2013-03-12 15:30:00,27.07,27.09,26.98,27.0,498900.0,18.7813,18.7952,18.7188,18.7327,498900.0
2013-03-13 09:30:00,27.04,27.23,27.03,27.2,140900.0,18.7605,18.8923,18.7535,18.8715,140900.0
2013-03-13 10:00:00,27.2,27.21,27.1,27.21,139500.0,18.8715,18.8784,18.8021,18.8784,139500.0
2013-03-13 10:30:00,27.21,27.28,27.17,27.24,487300.0,18.8784,18.927,18.8507,18.8992,487300.0
2013-03-13 11:00:00,27.25,27.26,27.17,27.18,148700.0,18.9062,18.9131,18.8507,18.8576,148700.0
2013-03-13 11:30:00,27.19,27.24,27.18,27.21,161300.0,18.8645,18.8992,18.8576,18.8784,161300.0
2013-03-13 12:00:00,27.21,27.27,27.2,27.25,77300.0,18.8784,18.92,18.8715,18.9062,77300.0
2013-03-13 12:30:00,27.26,27.28,27.23,27.23,47300.0,18.9131,18.927,18.8923,18.8923,47300.0
2013-03-13 13:00:00,27.23,27.25,27.22,27.24,47400.0,18.8923,18.9062,18.8854,18.8992,47400.0
2013-03-13 13:30:00,27.24,27.27,27.23,27.26,227000.0,18.8992,18.92,18.8923,18.9131,227000.0
2013-03-13 14:00:00,27.26,27.29,27.25,27.27,116000.0,18.9131,18.9339,18.9062,18.92,116000.0
2013-03-13 14:30:00,27.26,27.28,27.2,27.28,251300.0,18.9131,18.927,18.8715,18.927,251300.0
2013-03-13 15:00:00,27.28,27.36,27.28,27.35,229100.0,18.927,18.9825,18.927,18.9756,229100.0
2013-03-13 15:30:00,27.35,27.47,27.34,27.43,585600.0,18.9756,19.0588,18.9686,19.0311,585600.0
2013-03-14 09:30:00,27.54,27.81,27.47,27.74,291900.0,19.1074,19.2947,19.0588,19.2461,291900.0
2013-03-14 10:00:00,27.72,27.76,27.65,27.71,256200.0,19.2323,19.26,19.1837,19.2253,256200.0
2013-03-14 10:30:00,27.71,27.78,27.69,27.72,280300.0,19.2253,19.2739,19.2114,19.2323,280300.0
2013-03-14 11:00:00,27.72,27.73,27.56,27.57,163500.0,19.2323,19.2392,19.1212,19.1282,163500.0
2013-03-14 11:30:00,27.58,27.65,27.58,27.61,90300.0,19.1351,19.1837,19.1351,19.1559,90300.0
2013-03-14 12:00:00,27.61,27.71,27.61,27.67,182300.0,19.1559,19.2253,19.1559,19.1976,182300.0
2013-03-14 12:30:00,27.66,27.69,27.62,27.69,133000.0,19.1906,19.2114,19.1629,19.2114,133000.0
2013-03-14 13:00:00,27.67,27.7,27.64,27.69,176500.0,19.1976,19.2184,19.1768,19.2114,176500.0
2013-03-14 13:30:00,27.69,27.76,27.65,27.74,179700.0,19.2114,19.26,19.1837,19.2461,179700.0
2013-03-14 14:00:00,27.74,27.75,27.69,27.73,103600.0,19.2461,19.2531,19.2114,19.2392,103600.0
2013-03-14 14:30:00,27.73,27.76,27.71,27.74,234800.0,19.2392,19.26,19.2253,19.2461,234800.0
2013-03-14 15:00:00,27.75,27.87,27.74,27.86,232000.0,19.2531,19.3363,19.2461,19.3294,232000.0
2013-03-14 15:30:00,27.85,27.87,27.78,27.79,336100.0,19.3225,19.3363,19.2739,19.2808,336100.0
2013-03-15 09:30:00,27.72,27.84,27.61,27.71,616700.0,19.2323,19.3155,19.1559,19.2253,616700.0
2013-03-15 10:00:00,27.71,27.71,27.52,27.53,369700.0,19.2253,19.2253,19.0935,19.1004,369700.0
2013-03-15 10:30:00,27.52,27.72,27.5,27.64,262700.0,19.0935,19.2323,19.0796,19.1768,262700.0
2013-03-15 11:00:00,27.63,27.77,27.61,27.66,387400.0,19.1698,19.2669,19.1559,19.1906,387400.0
2013-03-15 11:30:00,27.66,27.69,27.63,27.68,198200.0,19.1906,19.2114,19.1698,19.2045,198200.0
2013-03-15 12:00:00,27.68,27.68,27.64,27.66,211000.0,19.2045,19.2045,19.1768,19.1906,211000.0
2013-03-15 12:30:00,27.65,27.72,27.64,27.68,267200.0,19.1837,19.2323,19.1768,19.2045,267200.0
2013-03-15 13:00:00,27.68,27.73,27.66,27.7,68900.0,19.2045,19.2392,19.1906,19.2184,68900.0
2013-03-15 13:30:00,27.71,27.72,27.66,27.72,75900.0,19.2253,19.2323,19.1906,19.2323,75900.0
2013-03-15 14:00:00,27.72,27.73,27.63,27.64,105100.0,19.2323,19.2392,19.1698,19.1768,105100.0
2013-03-15 14:30:00,27.64,27.71,27.63,27.71,260900.0,19.1768,19.2253,19.1698,19.2253,260900.0
2013-03-15 15:00:00,27.71,27.77,27.71,27.77,113800.0,19.2253,19.2669,19.2253,19.2669,113800.0
2013-03-15 15:30:00,27.77,27.8,27.72,27.73,553300.0,19.2669,19.2878,19.2323,19.2392,553300.0
2013-03-18 09:30:00,27.15,27.53,27.07,27.52,236500.0,18.8368,19.1004,18.7813,19.0935,236500.0
2013-03-18 10:00:00,27.51,27.63,27.42,27.58,168700.0,19.0866,19.1698,19.0241,19.1351,168700.0
2013-03-18 10:30:00,27.59,27.64,27.54,27.57,173900.0,19.1421,19.1768,19.1074,19.1282,173900.0
2013-03-18 11:00:00,27.56,27.59,27.52,27.53,207000.0,19.1212,19.1421,19.0935,19.1004,207000.0
2013-03-18 11:30:00,27.53,27.66,27.52,27.66,467000.0,19.1004,19.1906,19.0935,19.1906,467000.0
2013-03-18 12:00:00,27.66,27.72,27.64,27.67,102200.0,19.1906,19.2323,19.1768,19.1976,102200.0
2013-03-18 12:30:00,27.67,27.71,27.64,27.68,74700.0,19.1976,19.2253,19.1768,19.2045,74700.0
2013-03-18 13:00:00,27.69,27.69,27.62,27.63,112600.0,19.2114,19.2114,19.1629,19.1698,112600.0
2013-03-18 13:30:00,27.64,27.67,27.61,27.63,159900.0,19.1768,19.1976,19.1559,19.1698,159900.0
2013-03-18 14:00:00,27.63,27.67,27.57,27.58,251000.0,19.1698,19.1976,19.1282,19.1351,251000.0
2013-03-18 14:30:00,27.58,27.59,27.49,27.49,251900.0,19.1351,19.1421,19.0727,19.0727,251900.0
2013-03-18 15:00:00,27.49,27.54,27.4,27.43,290300.0,19.0727,19.1074,19.0102,19.0311,290300.0
2013-03-18 15:30:00,27.42,27.44,27.31,27.37,588100.0,19.0241,19.038,18.9478,18.9894,588100.0
2013-03-19 09:30:00,27.22,27.5,27.22,27.43,312400.0,18.8854,19.0796,18.8854,19.0311,312400.0
2013-03-19 10:00:00,27.43,27.5,27.34,27.38,229300.0,19.0311,19.0796,18.9686,18.9964,229300.0
2013-03-19 10:30:00,27.37,27.42,27.35,27.42,174700.0,18.9894,19.0241,18.9756,19.0241,174700.0
2013-03-19 11:00:00,27.42,27.49,27.38,27.38,246300.0,19.0241,19.0727,18.9964,18.9964,246300.0
2013-03-19 11:30:00,27.38,27.48,27.38,27.41,464100.0,18.9964,19.0657,18.9964,19.0172,464100.0
2013-03-19 12:00:00,27.41,27.48,27.37,27.46,169300.0,19.0172,19.0657,18.9894,19.0519,169300.0
2013-03-19 12:30:00,27.46,27.55,27.41,27.44,161900.0,19.0519,19.1143,19.0172,19.038,161900.0
2013-03-19 13:00:00,27.44,27.47,27.33,27.34,187600.0,19.038,19.0588,18.9617,18.9686,187600.0
2013-03-19 13:30:00,27.34,27.42,27.33,27.42,186300.0,18.9686,19.0241,18.9617,19.0241,186300.0
2013-03-19 14:00:00,27.42,27.44,27.32,27.36,171200.0,19.0241,19.038,18.9547,18.9825,171200.0
2013-03-19 14:30:00,27.36,27.45,27.33,27.34,182000.0,18.9825,19.0449,18.9617,18.9686,182000.0
2013-03-19 15:00:00,27.33,27.5,27.3,27.4,400400.0,18.9617,19.0796,18.9409,19.0102,400400.0
2013-03-19 15:30:00,27.39,27.45,27.32,27.44,322300.0,19.0033,19.0449,18.9547,19.038,322300.0
2013-03-20 09:30:00,27.57,27.73,27.5,27.53,138000.0,19.1282,19.2392,19.0796,19.1004,138000.0
2013-03-20 10:00:00,27.54,27.55,27.39,27.51,288000.0,19.1074,19.1143,19.0033,19.0866,288000.0
2013-03-20 10:30:00,27.49,27.59,27.44,27.57,110200.0,19.0727,19.1421,19.038,19.1282,110200.0
2013-03-20 11:00:00,27.57,27.58,27.5,27.53,73500.0,19.1282,19.1351,19.0796,19.1004,73500.0
2013-03-20 11:30:00,27.54,27.57,27.5,27.55,66300.0,19.1074,19.1282,19.0796,19.1143,66300.0
2013-03-20 12:00:00,27.55,27.58,27.52,27.57,75100.0,19.1143,19.1351,19.0935,19.1282,75100.0
2013-03-20 12:30:00,27.58,27.63,27.56,27.59,93500.0,19.1351,19.1698,19.1212,19.1421,93500.0
2013-03-20 13:00:00,27.59,27.61,27.57,27.58,50600.0,19.1421,19.1559,19.1282,19.1351,50600.0
2013-03-20 13:30:00,27.58,27.59,27.54,27.54,49000.0,19.1351,19.1421,19.1074,19.1074,49000.0
2013-03-20 14:00:00,27.55,27.65,27.51,27.63,132200.0,19.1143,19.1837,19.0866,19.1698,132200.0
2013-03-20 14:30:00,27.63,27.68,27.6,27.63,161700.0,19.1698,19.2045,19.149,19.1698,161700.0
2013-03-20 15:00:00,27.64,27.66,27.59,27.6,150500.0,19.1768,19.1906,19.1421,19.149,150500.0
2013-03-20 15:30:00,27.6,27.66,27.56,27.6,318600.0,19.149,19.1906,19.1212,19.149,318600.0
2013-03-21 09:30:00,27.46,27.56,27.33,27.55,122900.0,19.0519,19.1212,18.9617,19.1143,122900.0
2013-03-21 10:00:00,27.56,27.57,27.37,27.38,150800.0,19.1212,19.1282,18.9894,18.9964,150800.0
2013-03-21 10:30:00,27.37,27.37,27.28,27.3,429800.0,18.9894,18.9894,18.927,18.9409,429800.0
2013-03-21 11:00:00,27.3,27.33,27.24,27.25,380800.0,18.9409,18.9617,18.8992,18.9062,380800.0
2013-03-21 11:30:00,27.26,27.34,27.22,27.3,230800.0,18.9131,18.9686,18.8854,18.9409,230800.0
2013-03-21 12:00:00,27.3,27.35,27.3,27.32,85300.0,18.9409,18.9756,18.9409,18.9547,85300.0
2013-03-21 12:30:00,27.32,27.33,27.28,27.3,135700.0,18.9547,18.9617,18.927,18.9409,135700.0
2013-03-21 13:00:00,27.3,27.31,27.2,27.23,103200.0,18.9409,18.9478,18.8715,18.8923,103200.0
2013-03-21 13:30:00,27.23,27.27,27.2,27.22,115800.0,18.8923,18.92,18.8715,18.8854,115800.0
2013-03-21 14:00:00,27.22,27.32,27.15,27.3,123000.0,18.8854,18.9547,18.8368,18.9409,123000.0
2013-03-21 14:30:00,27.3,27.37,27.27,27.34,103900.0,18.9409,18.9894,18.92,18.9686,103900.0
2013-03-21 15:00:00,27.34,27.4,27.31,27.4,120000.0,18.9686,19.0102,18.9478,19.0102,120000.0
2013-03-21 15:30:00,27.4,27.4,27.28,27.29,446100.0,19.0102,19.0102,18.927,18.9339,446100.0
2013-03-22 09:30:00,27.46,27.49,27.26,27.32,170900.0,19.0519,19.0727,18.9131,18.9547,170900.0
2013-03-22 10:00:00,27.32,27.41,27.31,27.41,234000.0,18.9547,19.0172,18.9478,19.0172,234000.0
2013-03-22 10:30:00,27.41,27.42,27.28,27.3,145600.0,19.0172,19.0241,18.927,18.9409,145600.0
2013-03-22 11:00:00,27.3,27.33,27.27,27.3,191100.0,18.9409,18.9617,18.92,18.9409,191100.0
2013-03-22 11:30:00,27.31,27.35,27.29,27.32,127600.0,18.9478,18.9756,18.9339,18.9547,127600.0
2013-03-22 12:00:00,27.31,27.32,27.25,27.28,73700.0,18.9478,18.9547,18.9062,18.927,73700.0
2013-03-22 12:30:00,27.27,27.34,27.25,27.33,218800.0,18.92,18.9686,18.9062,18.9617,218800.0
2013-03-22 13:00:00,27.33,27.36,27.27,27.33,144000.0,18.9617,18.9825,18.92,18.9617,144000.0
2013-03-22 13:30:00,27.33,27.34,27.25,27.27,89100.0,18.9617,18.9686,18.9062,18.92,89100.0
2013-03-22 14:00:00,27.27,27.3,27.26,27.3,68900.0,18.92,18.9409,18.9131,18.9409,68900.0
2013-03-22 14:30:00,27.3,27.4,27.3,27.4,91100.0,18.9409,19.0102,18.9409,19.0102,91100.0
2013-03-22 15:00:00,27.4,27.42,27.38,27.39,192100.0,19.0102,19.0241,18.9964,19.0033,192100.0
2013-03-22 15:30:00,27.39,27.49,27.39,27.48,309300.0,19.0033,19.0727,19.0033,19.0657,309300.0
2013-03-25 09:30:00,27.65,27.65,27.49,27.64,98900.0,19.1837,19.1837,19.0727,19.1768,98900.0
2013-03-25 10:00:00,27.64,27.65,27.51,27.52,98700.0,19.1768,19.1837,19.0866,19.0935,98700.0
2013-03-25 10:30:00,27.51,27.59,27.37,27.39,71400.0,19.0866,19.1421,18.9894,19.0033,71400.0
2013-03-25 11:00:00,27.38,27.46,27.36,27.43,177100.0,18.9964,19.0519,18.9825,19.0311,177100.0
2013-03-25 11:30:00,27.44,27.51,27.43,27.46,91300.0,19.038,19.0866,19.0311,19.0519,91300.0
2013-03-25 12:00:00,27.45,27.47,27.43,27.45,98400.0,19.0449,19.0588,19.0311,19.0449,98400.0
2013-03-25 12:30:00,27.44,27.48,27.4,27.41,114200.0,19.038,19.0657,19.0102,19.0172,114200.0
2013-03-25 13:00:00,27.4,27.48,27.38,27.46,199900.0,19.0102,19.0657,18.9964,19.0519,199900.0
2013-03-25 13:30:00,27.46,27.64,27.42,27.62,187100.0,19.0519,19.1768,19.0241,19.1629,187100.0
2013-03-25 14:00:00,27.61,27.62,27.52,27.53,147700.0,19.1559,19.1629,19.0935,19.1004,147700.0
2013-03-25 14:30:00,27.52,27.53,27.48,27.5,131800.0,19.0935,19.1004,19.0657,19.0796,131800.0
2013-03-25 15:00:00,27.5,27.51,27.42,27.48,207800.0,19.0796,19.0866,19.0241,19.0657,207800.0
2013-03-25 15:30:00,27.49,27.64,27.49,27.6,633700.0,19.0727,19.1768,19.0727,19.149,633700.0
2013-03-26 09:30:00,27.72,28.03,27.72,28.03,330600.0,19.2323,19.4473,19.2323,19.4473,330600.0
2013-03-26 10:00:00,28.02,28.19,27.98,28.11,457100.0,19.4404,19.5583,19.4126,19.5028,457100.0
2013-03-26 10:30:00,28.12,28.13,28.01,28.09,229500.0,19.5098,19.5167,19.4335,19.489,229500.0
2013-03-26 11:00:00,28.09,28.12,28.08,28.09,156900.0,19.489,19.5098,19.482,19.489,156900.0
2013-03-26 11:30:00,28.09,28.14,28.08,28.12,125300.0,19.489,19.5237,19.482,19.5098,125300.0
2013-03-26 12:00:00,28.1,28.12,28.09,28.11,89100.0,19.4959,19.5098,19.489,19.5028,89100.0
2013-03-26 12:30:00,28.12,28.16,28.11,28.12,117100.0,19.5098,19.5375,19.5028,19.5098,117100.0
2013-03-26 13:00:00,28.12,28.12,28.03,28.06,210200.0,19.5098,19.5098,19.4473,19.4682,210200.0
2013-03-26 13:30:00,28.06,28.08,28.03,28.04,128600.0,19.4682,19.482,19.4473,19.4543,128600.0
2013-03-26 14:00:00,28.04,28.05,28.02,28.05,85100.0,19.4543,19.4612,19.4404,19.4612,85100.0
2013-03-26 14:30:00,28.05,28.05,28.01,28.04,105500.0,19.4612,19.4612,19.4335,19.4543,105500.0
2013-03-26 15:00:00,28.04,28.1,28.04,28.1,167600.0,19.4543,19.4959,19.4543,19.4959,167600.0
2013-03-26 15:30:00,28.09,28.11,28.05,28.08,363500.0,19.489,19.5028,19.4612,19.482,363500.0
2013-03-27 09:30:00,27.81,27.88,27.78,27.84,159400.0,19.2947,19.3433,19.2739,19.3155,159400.0
2013-03-27 10:00:00,27.83,27.84,27.78,27.81,283000.0,19.3086,19.3155,19.2739,19.2947,283000.0
2013-03-27 10:30:00,27.81,27.83,27.78,27.81,174200.0,19.2947,19.3086,19.2739,19.2947,174200.0
2013-03-27 11:00:00,27.82,27.83,27.73,27.78,165200.0,19.3016,19.3086,19.2392,19.2739,165200.0
2013-03-27 11:30:00,27.78,27.84,27.78,27.83,177800.0,19.2739,19.3155,19.2739,19.3086,177800.0
2013-03-27 12:00:00,27.83,27.87,27.82,27.85,65200.0,19.3086,19.3363,19.3016,19.3225,65200.0
2013-03-27 12:30:00,27.84,27.87,27.83,27.87,90500.0,19.3155,19.3363,19.3086,19.3363,90500.0
2013-03-27 13:00:00,27.86,27.86,27.81,27.84,55100.0,19.3294,19.3294,19.2947,19.3155,55100.0
2013-03-27 13:30:00,27.85,27.9,27.84,27.88,80100.0,19.3225,19.3571,19.3155,19.3433,80100.0
2013-03-27 14:00:00,27.89,27.96,27.88,27.95,155900.0,19.3502,19.3988,19.3433,19.3918,155900.0
2013-03-27 14:30:00,27.95,28.0,27.93,28.0,207700.0,19.3918,19.4265,19.378,19.4265,207700.0
2013-03-27 15:00:00,27.99,28.06,27.99,28.05,233300.0,19.4196,19.4682,19.4196,19.4612,233300.0
2013-03-27 15:30:00,28.05,28.1,28.03,28.06,330900.0,19.4612,19.4959,19.4473,19.4682,330900.0
2013-03-28 09:30:00,28.03,28.3,28.02,28.05,543700.0,19.4473,19.6347,19.4404,19.4612,543700.0
2013-03-28 10:00:00,28.04,28.18,28.02,28.15,317500.0,19.4543,19.5514,19.4404,19.5306,317500.0
2013-03-28 10:30:00,28.16,28.34,28.15,28.28,517200.0,19.5375,19.6624,19.5306,19.6208,517200.0
2013-03-28 11:00:00,28.29,28.29,28.17,28.21,188400.0,19.6277,19.6277,19.5445,19.5722,188400.0
2013-03-28 11:30:00,28.21,28.22,28.18,28.19,90500.0,19.5722,19.5792,19.5514,19.5583,90500.0
2013-03-28 12:00:00,28.18,28.18,28.11,28.13,85900.0,19.5514,19.5514,19.5028,19.5167,85900.0
2013-03-28 12:30:00,28.13,28.21,28.12,28.2,86200.0,19.5167,19.5722,19.5098,19.5653,86200.0
2013-03-28 13:00:00,28.2,28.21,28.15,28.16,95400.0,19.5653,19.5722,19.5306,19.5375,95400.0
2013-03-28 13:30:00,28.15,28.19,28.13,28.19,95600.0,19.5306,19.5583,19.5167,19.5583,95600.0
2013-03-28 14:00:00,28.19,28.21,28.18,28.19,103300.0,19.5583,19.5722,19.5514,19.5583,103300.0
2013-03-28 14:30:00,28.19,28.2,28.16,28.17,52400.0,19.5583,19.5653,19.5375,19.5445,52400.0
2013-03-28 15:00:00,28.17,28.17,28.12,28.16,193900.0,19.5445,19.5445,19.5098,19.5375,193900.0
2013-03-28 15:30:00,28.16,28.28,28.12,28.24,831300.0,19.5375,19.6208,19.5098,19.593,831300.0
2013-04-01 09:30:00,28.26,28.35,28.2,28.27,87900.0,19.6069,19.6694,19.5653,19.6139,87900.0
2013-04-01 10:00:00,28.26,28.27,28.15,28.23,106100.0,19.6069,19.6139,19.5306,19.5861,106100.0
2013-04-01 10:30:00,28.23,28.23,28.09,28.14,131400.0,19.5861,19.5861,19.489,19.5237,131400.0
2013-04-01 11:00:00,28.13,28.16,28.1,28.14,103700.0,19.5167,19.5375,19.4959,19.5237,103700.0
2013-04-01 11:30:00,28.15,28.19,28.11,28.18,81800.0,19.5306,19.5583,19.5028,19.5514,81800.0
2013-04-01 12:00:00,28.16,28.21,28.12,28.15,89300.0,19.5375,19.5722,19.5098,19.5306,89300.0
2013-04-01 12:30:00,28.15,28.17,28.11,28.17,41700.0,19.5306,19.5445,19.5028,19.5445,41700.0
2013-04-01 13:00:00,28.17,28.18,28.11,28.15,53400.0,19.5445,19.5514,19.5028,19.5306,53400.0
2013-04-01 13:30:00,28.15,28.15,28.11,28.12,124800.0,19.5306,19.5306,19.5028,19.5098,124800.0
2013-04-01 14:00:00,28.13,28.14,28.1,28.11,96500.0,19.5167,19.5237,19.4959,19.5028,96500.0
2013-04-01 14:30:00,28.12,28.13,28.06,28.06,77000.0,19.5098,19.5167,19.4682,19.4682,77000.0
2013-04-01 15:00:00,28.06,28.11,28.02,28.06,142600.0,19.4682,19.5028,19.4404,19.4682,142600.0
2013-04-01 15:30:00,28.06,28.1,28.01,28.06,349000.0,19.4682,19.4959,19.4335,19.4682,349000.0
2013-04-02 09:30:00,28.18,28.24,28.0,28.02,122200.0,19.5514,19.593,19.4265,19.4404,122200.0
2013-04-02 10:00:00,28.03,28.14,28.03,28.12,191300.0,19.4473,19.5237,19.4473,19.5098,191300.0
2013-04-02 10:30:00,28.12,28.18,28.08,28.14,188400.0,19.5098,19.5514,19.482,19.5237,188400.0
2013-04-02 11:00:00,28.15,28.21,28.14,28.14,86400.0,19.5306,19.5722,19.5237,19.5237,86400.0
2013-04-02 11:30:00,28.14,28.2,28.14,28.17,88400.0,19.5237,19.5653,19.5237,19.5445,88400.0
2013-04-02 12:00:00,28.18,28.21,28.16,28.18,64800.0,19.5514,19.5722,19.5375,19.5514,64800.0
2013-04-02 12:30:00,28.18,28.19,28.12,28.12,65700.0,19.5514,19.5583,19.5098,19.5098,65700.0
2013-04-02 13:00:00,28.12,28.13,28.06,28.06,98500.0,19.5098,19.5167,19.4682,19.4682,98500.0
2013-04-02 13:30:00,28.06,28.08,27.98,27.99,248000.0,19.4682,19.482,19.4126,19.4196,248000.0
2013-04-02 14:00:00,27.99,28.0,27.93,27.93,229100.0,19.4196,19.4265,19.378,19.378,229100.0
2013-04-02 14:30:00,27.94,27.96,27.9,27.91,185600.0,19.3849,19.3988,19.3571,19.3641,185600.0
2013-04-02 15:00:00,27.91,27.93,27.89,27.92,247500.0,19.3641,19.378,19.3502,19.371,247500.0
2013-04-02 15:30:00,27.92,27.98,27.89,27.98,390600.0,19.371,19.4126,19.3502,19.4126,390600.0
2013-04-03 09:30:00,27.58,27.72,27.48,27.52,298900.0,19.1351,19.2323,19.0657,19.0935,298900.0
2013-04-03 10:00:00,27.51,27.53,27.38,27.43,273300.0,19.0866,19.1004,18.9964,19.0311,273300.0
2013-04-03 10:30:00,27.43,27.48,27.39,27.39,254100.0,19.0311,19.0657,19.0033,19.0033,254100.0
2013-04-03 11:00:00,27.39,27.43,27.34,27.39,144200.0,19.0033,19.0311,18.9686,19.0033,144200.0
2013-04-03 11:30:00,27.39,27.44,27.35,27.42,118600.0,19.0033,19.038,18.9756,19.0241,118600.0
2013-04-03 12:00:00,27.41,27.43,27.38,27.38,79900.0,19.0172,19.0311,18.9964,18.9964,79900.0
2013-04-03 12:30:00,27.39,27.4,27.23,27.23,178700.0,19.0033,19.0102,18.8923,18.8923,178700.0
2013-04-03 13:00:00,27.23,27.3,27.18,27.18,169300.0,18.8923,18.9409,18.8576,18.8576,169300.0
2013-04-03 13:30:00,27.17,27.21,27.08,27.09,216500.0,18.8507,18.8784,18.7882,18.7952,216500.0
2013-04-03 14:00:00,27.1,27.2,27.06,27.06,172400.0,18.8021,18.8715,18.7743,18.7743,172400.0
2013-04-03 14:30:00,27.06,27.19,27.06,27.16,181100.0,18.7743,18.8645,18.7743,18.8437,181100.0
2013-04-03 15:00:00,27.16,27.18,27.12,27.14,164500.0,18.8437,18.8576,18.816,18.8299,164500.0
2013-04-03 15:30:00,27.13,27.2,27.05,27.15,483400.0,18.8229,18.8715,18.7674,18.8368,483400.0
2013-04-04 09:30:00,27.21,27.38,27.13,27.32,210500.0,18.8784,18.9964,18.8229,18.9547,210500.0
2013-04-04 10:00:00,27.32,27.36,27.09,27.1,194400.0,18.9547,18.9825,18.7952,18.8021,194400.0
2013-04-04 10:30:00,27.09,27.24,27.08,27.18,176300.0,18.7952,18.8992,18.7882,18.8576,176300.0
2013-04-04 11:00:00,27.18,27.21,27.15,27.16,128300.0,18.8576,18.8784,18.8368,18.8437,128300.0
2013-04-04 11:30:00,27.16,27.17,27.08,27.13,211000.0,18.8437,18.8507,18.7882,18.8229,211000.0
2013-04-04 12:00:00,27.13,27.13,27.02,27.03,94300.0,18.8229,18.8229,18.7466,18.7535,94300.0
2013-04-04 12:30:00,27.03,27.08,27.02,27.04,76200.0,18.7535,18.7882,18.7466,18.7605,76200.0
2013-04-04 13:00:00,27.04,27.04,26.92,26.98,123500.0,18.7605,18.7605,18.6772,18.7188,123500.0
2013-04-04 13:30:00,26.99,27.07,26.97,27.03,111900.0,18.7258,18.7813,18.7119,18.7535,111900.0
2013-04-04 14:00:00,27.03,27.11,27.02,27.08,129600.0,18.7535,18.809,18.7466,18.7882,129600.0
2013-04-04 14:30:00,27.07,27.08,27.02,27.02,83300.0,18.7813,18.7882,18.7466,18.7466,83300.0
2013-04-04 15:00:00,27.03,27.03,26.9,26.94,304900.0,18.7535,18.7535,18.6633,18.6911,304900.0
2013-04-04 15:30:00,26.94,27.03,26.93,26.99,642200.0,18.6911,18.7535,18.6842,18.7258,642200.0
2013-04-05 09:30:00,26.58,26.63,25.55,25.69,1343100.0,18.4413,18.476,17.7267,17.8238,1343100.0
2013-04-05 10:00:00,25.69,25.89,25.6,25.89,821300.0,17.8238,17.9626,17.7614,17.9626,821300.0
2013-04-05 10:30:00,25.89,26.0,25.84,25.95,387600.0,17.9626,18.0389,17.9279,18.0042,387600.0
2013-04-05 11:00:00,25.95,26.19,25.94,26.07,445100.0,18.0042,18.1707,17.9973,18.0875,445100.0
2013-04-05 11:30:00,26.07,26.16,26.06,26.07,148700.0,18.0875,18.1499,18.0805,18.0875,148700.0
2013-04-05 12:00:00,26.08,26.1,26.0,26.09,149900.0,18.0944,18.1083,18.0389,18.1014,149900.0
2013-04-05 12:30:00,26.1,26.18,26.09,26.15,153800.0,18.1083,18.1638,18.1014,18.143,153800.0
2013-04-05 13:00:00,26.15,26.3,26.15,26.21,186200.0,18.143,18.2471,18.143,18.1846,186200.0
2013-04-05 13:30:00,26.21,26.24,26.15,26.18,86300.0,18.1846,18.2054,18.143,18.1638,86300.0
2013-04-05 14:00:00,26.17,26.2,26.1,26.17,102500.0,18.1569,18.1777,18.1083,18.1569,102500.0
2013-04-05 14:30:00,26.17,26.21,26.15,26.2,157100.0,18.1569,18.1846,18.143,18.1777,157100.0
2013-04-05 15:00:00,26.21,26.21,26.11,26.16,265800.0,18.1846,18.1846,18.1152,18.1499,265800.0
2013-04-05 15:30:00,26.16,26.26,26.14,26.25,858400.0,18.1499,18.2193,18.136,18.2124,858400.0
2013-04-08 09:30:00,26.4,26.63,26.16,26.18,282600.0,18.3164,18.476,18.1499,18.1638,282600.0
2013-04-08 10:00:00,26.18,26.22,26.03,26.09,287700.0,18.1638,18.1916,18.0597,18.1014,287700.0
2013-04-08 10:30:00,26.09,26.21,26.07,26.17,180600.0,18.1014,18.1846,18.0875,18.1569,180600.0
2013-04-08 11:00:00,26.17,26.17,26.13,26.15,109400.0,18.1569,18.1569,18.1291,18.143,109400.0
2013-04-08 11:30:00,26.15,26.19,26.13,26.17,93300.0,18.143,18.1707,18.1291,18.1569,93300.0
2013-04-08 12:00:00,26.16,26.21,26.13,26.2,73100.0,18.1499,18.1846,18.1291,18.1777,73100.0
2013-04-08 12:30:00,26.19,26.26,26.19,26.26,65200.0,18.1707,18.2193,18.1707,18.2193,65200.0
2013-04-08 13:00:00,26.26,26.29,26.25,26.29,79300.0,18.2193,18.2401,18.2124,18.2401,79300.0
2013-04-08 13:30:00,26.29,26.32,26.17,26.19,233300.0,18.2401,18.2609,18.1569,18.1707,233300.0
2013-04-08 14:00:00,26.2,26.25,26.19,26.24,155600.0,18.1777,18.2124,18.1707,18.2054,155600.0
2013-04-08 14:30:00,26.24,26.32,26.22,26.23,185600.0,18.2054,18.2609,18.1916,18.1985,185600.0
2013-04-08 15:00:00,26.23,26.34,26.23,26.31,246600.0,18.1985,18.2748,18.1985,18.254,246600.0
2013-04-08 15:30:00,26.3,26.45,26.3,26.45,423400.0,18.2471,18.3511,18.2471,18.3511,423400.0
2013-04-09 09:30:00,26.48,26.56,26.26,26.35,144600.0,18.3719,18.4274,18.2193,18.2817,144600.0
2013-04-09 10:00:00,26.35,26.41,26.31,26.36,129300.0,18.2817,18.3234,18.254,18.2887,129300.0
2013-04-09 10:30:00,26.37,26.43,26.33,26.4,155600.0,18.2956,18.3373,18.2679,18.3164,155600.0
2013-04-09 11:00:00,26.4,26.48,26.37,26.48,123300.0,18.3164,18.3719,18.2956,18.3719,123300.0
2013-04-09 11:30:00,26.49,26.66,26.48,26.62,129000.0,18.3789,18.4968,18.3719,18.4691,129000.0
2013-04-09 12:00:00,26.63,26.69,26.6,26.68,79000.0,18.476,18.5176,18.4552,18.5107,79000.0
2013-04-09 12:30:00,26.69,26.69,26.59,26.59,123700.0,18.5176,18.5176,18.4483,18.4483,123700.0
2013-04-09 13:00:00,26.59,26.67,26.59,26.63,116100.0,18.4483,18.5038,18.4483,18.476,116100.0
2013-04-09 13:30:00,26.62,26.66,26.6,26.63,116100.0,18.4691,18.4968,18.4552,18.476,116100.0
2013-04-09 14:00:00,26.64,26.67,26.56,26.67,106300.0,18.4829,18.5038,18.4274,18.5038,106300.0
2013-04-09 14:30:00,26.67,26.77,26.67,26.75,97600.0,18.5038,18.5731,18.5038,18.5593,97600.0
2013-04-09 15:00:00,26.75,26.76,26.69,26.75,195900.0,18.5593,18.5662,18.5176,18.5593,195900.0
2013-04-09 15:30:00,26.75,26.75,26.66,26.71,613000.0,18.5593,18.5593,18.4968,18.5315,613000.0
2013-04-10 09:30:00,26.87,27.06,26.76,27.05,113000.0,18.6425,18.7743,18.5662,18.7674,113000.0
2013-04-10 10:00:00,27.06,27.12,27.02,27.11,129500.0,18.7743,18.816,18.7466,18.809,129500.0
2013-04-10 10:30:00,27.11,27.22,27.07,27.22,122100.0,18.809,18.8854,18.7813,18.8854,122100.0
2013-04-10 11:00:00,27.21,27.29,27.19,27.22,130900.0,18.8784,18.9339,18.8645,18.8854,130900.0
2013-04-10 11:30:00,27.21,27.42,27.21,27.38,193900.0,18.8784,19.0241,18.8784,18.9964,193900.0
2013-04-10 12:00:00,27.37,27.43,27.35,27.39,177900.0,18.9894,19.0311,18.9756,19.0033,177900.0
2013-04-10 12:30:00,27.39,27.42,27.35,27.36,179500.0,19.0033,19.0241,18.9756,18.9825,179500.0
2013-04-10 13:00:00,27.36,27.43,27.32,27.42,145400.0,18.9825,19.0311,18.9547,19.0241,145400.0
2013-04-10 13:30:00,27.42,27.42,27.34,27.41,128300.0,19.0241,19.0241,18.9686,19.0172,128300.0
2013-04-10 14:00:00,27.4,27.44,27.36,27.39,175500.0,19.0102,19.038,18.9825,19.0033,175500.0
2013-04-10 14:30:00,27.38,27.39,27.3,27.35,192100.0,18.9964,19.0033,18.9409,18.9756,192100.0
2013-04-10 15:00:00,27.35,27.37,27.24,27.32,249800.0,18.9756,18.9894,18.8992,18.9547,249800.0
2013-04-10 15:30:00,27.31,27.41,27.28,27.4,476200.0,18.9478,19.0172,18.927,19.0102,476200.0
2013-04-11 09:30:00,27.45,27.5,27.27,27.42,121200.0,19.0449,19.0796,18.92,19.0241,121200.0
2013-04-11 10:00:00,27.42,27.45,27.3,27.38,137100.0,19.0241,19.0449,18.9409,18.9964,137100.0
2013-04-11 10:30:00,27.37,27.48,27.32,27.48,125400.0,18.9894,19.0657,18.9547,19.0657,125400.0
2013-04-11 11:00:00,27.48,27.57,27.44,27.55,102700.0,19.0657,19.1282,19.038,19.1143,102700.0
2013-04-11 11:30:00,27.55,27.57,27.49,27.52,121900.0,19.1143,19.1282,19.0727,19.0935,121900.0
2013-04-11 12:00:00,27.52,27.53,27.44,27.45,87000.0,19.0935,19.1004,19.038,19.0449,87000.0
2013-04-11 12:30:00,27.44,27.56,27.44,27.53,82900.0,19.038,19.1212,19.038,19.1004,82900.0
2013-04-11 13:00:00,27.54,27.58,27.51,27.56,75400.0,19.1074,19.1351,19.0866,19.1212,75400.0
2013-04-11 13:30:00,27.56,27.61,27.48,27.49,81700.0,19.1212,19.1559,19.0657,19.0727,81700.0
2013-04-11 14:00:00,27.48,27.55,27.46,27.53,150800.0,19.0657,19.1143,19.0519,19.1004,150800.0
2013-04-11 14:30:00,27.53,27.6,27.53,27.55,101800.0,19.1004,19.149,19.1004,19.1143,101800.0
2013-04-11 15:00:00,27.55,27.56,27.47,27.47,102300.0,19.1143,19.1212,19.0588,19.0588,102300.0
2013-04-11 15:30:00,27.47,27.48,27.44,27.47,371400.0,19.0588,19.0657,19.038,19.0588,371400.0
2013-04-12 09:30:00,27.28,27.5,27.28,27.33,65600.0,18.927,19.0796,18.927,18.9617,65600.0
2013-04-12 10:00:00,27.32,27.37,27.29,27.36,75200.0,18.9547,18.9894,18.9339,18.9825,75200.0
2013-04-12 10:30:00,27.36,27.39,27.29,27.37,149900.0,18.9825,19.0033,18.9339,18.9894,149900.0
2013-04-12 11:00:00,27.36,27.39,27.3,27.33,303900.0,18.9825,19.0033,18.9409,18.9617,303900.0
2013-04-12 11:30:00,27.33,27.36,27.3,27.36,112800.0,18.9617,18.9825,18.9409,18.9825,112800.0
2013-04-12 12:00:00,27.36,27.38,27.24,27.24,108800.0,18.9825,18.9964,18.8992,18.8992,108800.0
2013-04-12 12:30:00,27.24,27.27,27.2,27.25,89000.0,18.8992,18.92,18.8715,18.9062,89000.0
2013-04-12 13:00:00,27.26,27.3,27.2,27.21,99400.0,18.9131,18.9409,18.8715,18.8784,99400.0
2013-04-12 13:30:00,27.2,27.21,27.14,27.17,110100.0,18.8715,18.8784,18.8299,18.8507,110100.0
2013-04-12 14:00:00,27.17,27.18,27.11,27.14,116900.0,18.8507,18.8576,18.809,18.8299,116900.0
2013-04-12 14:30:00,27.14,27.18,27.12,27.18,109300.0,18.8299,18.8576,18.816,18.8576,109300.0
2013-04-12 15:00:00,27.17,27.31,27.17,27.29,101400.0,18.8507,18.9478,18.8507,18.9339,101400.0
2013-04-12 15:30:00,27.29,27.46,27.29,27.45,432100.0,18.9339,19.0519,18.9339,19.0449,432100.0
2013-04-15 09:30:00,27.39,27.41,27.09,27.16,91000.0,19.0033,19.0172,18.7952,18.8437,91000.0
2013-04-15 10:00:00,27.2,27.2,27.07,27.13,86500.0,18.8715,18.8715,18.7813,18.8229,86500.0
2013-04-15 10:30:00,27.13,27.21,27.08,27.2,89900.0,18.8229,18.8784,18.7882,18.8715,89900.0
2013-04-15 11:00:00,27.2,27.2,27.14,27.14,102300.0,18.8715,18.8715,18.8299,18.8299,102300.0
2013-04-15 11:30:00,27.15,27.22,27.02,27.04,83700.0,18.8368,18.8854,18.7466,18.7605,83700.0
2013-04-15 12:00:00,27.05,27.07,27.0,27.0,77200.0,18.7674,18.7813,18.7327,18.7327,77200.0
2013-04-15 12:30:00,27.0,27.0,26.79,26.85,115200.0,18.7327,18.7327,18.587,18.6286,115200.0
2013-04-15 13:00:00,26.85,26.93,26.84,26.91,70200.0,18.6286,18.6842,18.6217,18.6703,70200.0
2013-04-15 13:30:00,26.9,26.9,26.87,26.88,67900.0,18.6633,18.6633,18.6425,18.6495,67900.0
2013-04-15 14:00:00,26.87,26.87,26.76,26.78,89700.0,18.6425,18.6425,18.5662,18.5801,89700.0
2013-04-15 14:30:00,26.78,26.9,26.73,26.76,100900.0,18.5801,18.6633,18.5454,18.5662,100900.0
2013-04-15 15:00:00,26.75,26.79,26.59,26.6,237600.0,18.5593,18.587,18.4483,18.4552,237600.0
2013-04-15 15:30:00,26.6,26.63,26.4,26.4,599700.0,18.4552,18.476,18.3164,18.3164,599700.0
2013-04-16 09:30:00,26.65,26.77,26.58,26.58,96300.0,18.4899,18.5731,18.4413,18.4413,96300.0
2013-04-16 10:00:00,26.58,26.68,26.54,26.57,218000.0,18.4413,18.5107,18.4136,18.4344,218000.0
2013-04-16 10:30:00,26.58,26.62,26.49,26.55,90300.0,18.4413,18.4691,18.3789,18.4205,90300.0
2013-04-16 11:00:00,26.55,26.65,26.49,26.63,155500.0,18.4205,18.4899,18.3789,18.476,155500.0
2013-04-16 11:30:00,26.63,26.7,26.6,26.7,63400.0,18.476,18.5246,18.4552,18.5246,63400.0
2013-04-16 12:00:00,26.71,26.72,26.67,26.71,83400.0,18.5315,18.5385,18.5038,18.5315,83400.0
2013-04-16 12:30:00,26.7,26.81,26.69,26.79,68800.0,18.5246,18.6009,18.5176,18.587,68800.0
2013-04-16 13:00:00,26.8,26.83,26.77,26.8,69300.0,18.594,18.6148,18.5731,18.594,69300.0
2013-04-16 13:30:00,26.8,26.81,26.73,26.74,86900.0,18.594,18.6009,18.5454,18.5523,86900.0
2013-04-16 14:00:00,26.74,26.76,26.68,26.71,55800.0,18.5523,18.5662,18.5107,18.5315,55800.0
2013-04-16 14:30:00,26.71,26.71,26.64,26.67,111200.0,18.5315,18.5315,18.4829,18.5038,111200.0
2013-04-16 15:00:00,26.66,26.79,26.66,26.79,107000.0,18.4968,18.587,18.4968,18.587,107000.0
2013-04-16 15:30:00,26.79,26.87,26.76,26.79,417000.0,18.587,18.6425,18.5662,18.587,417000.0
2013-04-17 09:30:00,26.54,26.6,26.3,26.43,177400.0,18.4136,18.4552,18.2471,18.3373,177400.0
2013-04-17 10:00:00,26.42,26.47,26.24,26.24,192000.0,18.3303,18.365,18.2054,18.2054,192000.0
2013-04-17 10:30:00,26.25,26.29,26.19,26.2,255800.0,18.2124,18.2401,18.1707,18.1777,255800.0
2013-04-17 11:00:00,26.2,26.24,26.15,26.21,103400.0,18.1777,18.2054,18.143,18.1846,103400.0
2013-04-17 11:30:00,26.2,26.26,26.19,26.23,91000.0,18.1777,18.2193,18.1707,18.1985,91000.0
2013-04-17 12:00:00,26.23,26.25,26.02,26.02,133500.0,18.1985,18.2124,18.0528,18.0528,133500.0
2013-04-17 12:30:00,26.04,26.09,26.0,26.05,161700.0,18.0667,18.1014,18.0389,18.0736,161700.0
2013-04-17 13:00:00,26.05,26.1,26.01,26.04,102500.0,18.0736,18.1083,18.0459,18.0667,102500.0
2013-04-17 13:30:00,26.04,26.2,26.04,26.17,201300.0,18.0667,18.1777,18.0667,18.1569,201300.0
2013-04-17 14:00:00,26.16,26.19,26.07,26.14,124100.0,18.1499,18.1707,18.0875,18.136,124100.0
2013-04-17 14:30:00,26.14,26.17,26.05,26.08,133100.0,18.136,18.1569,18.0736,18.0944,133100.0
2013-04-17 15:00:00,26.08,26.24,26.06,26.18,234400.0,18.0944,18.2054,18.0805,18.1638,234400.0
2013-04-17 15:30:00,26.19,26.19,26.05,26.14,546500.0,18.1707,18.1707,18.0736,18.136,546500.0
2013-04-18 09:30:00,26.2,26.24,26.0,26.04,81200.0,18.1777,18.2054,18.0389,18.0667,81200.0
2013-04-18 10:00:00,26.03,26.03,25.84,25.93,131900.0,18.0597,18.0597,17.9279,17.9903,131900.0
2013-04-18 10:30:00,25.93,26.18,25.93,26.1,339900.0,17.9903,18.1638,17.9903,18.1083,339900.0
2013-04-18 11:00:00,26.1,26.16,26.04,26.04,232100.0,18.1083,18.1499,18.0667,18.0667,232100.0
2013-04-18 11:30:00,26.05,26.08,25.9,25.94,89900.0,18.0736,18.0944,17.9695,17.9973,89900.0
2013-04-18 12:00:00,25.95,25.96,25.89,25.9,78500.0,18.0042,18.0112,17.9626,17.9695,78500.0
2013-04-18 12:30:00,25.9,25.95,25.88,25.89,113000.0,17.9695,18.0042,17.9557,17.9626,113000.0
2013-04-18 13:00:00,25.89,25.94,25.87,25.93,98500.0,17.9626,17.9973,17.9487,17.9903,98500.0
2013-04-18 13:30:00,25.93,25.94,25.88,25.91,58400.0,17.9903,17.9973,17.9557,17.9765,58400.0
2013-04-18 14:00:00,25.91,25.91,25.78,25.86,102500.0,17.9765,17.9765,17.8863,17.9418,102500.0
2013-04-18 14:30:00,25.86,25.86,25.73,25.79,111700.0,17.9418,17.9418,17.8516,17.8932,111700.0
2013-04-18 15:00:00,25.79,25.87,25.79,25.87,171300.0,17.8932,17.9487,17.8932,17.9487,171300.0
2013-04-18 15:30:00,25.86,25.94,25.83,25.85,449400.0,17.9418,17.9973,17.921,17.9348,449400.0
2013-04-19 09:30:00,26.0,26.23,25.9,25.93,229000.0,18.0389,18.1985,17.9695,17.9903,229000.0
2013-04-19 10:00:00,25.95,26.08,25.95,26.02,71400.0,18.0042,18.0944,18.0042,18.0528,71400.0
2013-04-19 10:30:00,26.03,26.05,25.97,26.04,89500.0,18.0597,18.0736,18.0181,18.0667,89500.0
2013-04-19 11:00:00,26.05,26.21,26.05,26.17,62000.0,18.0736,18.1846,18.0736,18.1569,62000.0
2013-04-19 11:30:00,26.18,26.27,26.18,26.25,45400.0,18.1638,18.2262,18.1638,18.2124,45400.0
2013-04-19 12:00:00,26.25,26.26,26.14,26.19,74100.0,18.2124,18.2193,18.136,18.1707,74100.0
2013-04-19 12:30:00,26.19,26.2,26.1,26.13,66100.0,18.1707,18.1777,18.1083,18.1291,66100.0
2013-04-19 13:00:00,26.13,26.14,26.1,26.13,80900.0,18.1291,18.136,18.1083,18.1291,80900.0
2013-04-19 13:30:00,26.13,26.19,26.1,26.18,51300.0,18.1291,18.1707,18.1083,18.1638,51300.0
2013-04-19 14:00:00,26.18,26.27,26.18,26.26,88000.0,18.1638,18.2262,18.1638,18.2193,88000.0
2013-04-19 14:30:00,26.26,26.28,26.21,26.24,94200.0,18.2193,18.2332,18.1846,18.2054,94200.0
2013-04-19 15:00:00,26.22,26.32,26.21,26.31,128900.0,18.1916,18.2609,18.1846,18.254,128900.0
2013-04-19 15:30:00,26.31,26.39,26.29,26.36,294500.0,18.254,18.3095,18.2401,18.2887,294500.0
2013-04-22 09:30:00,26.47,26.47,26.11,26.14,92100.0,18.365,18.365,18.1152,18.136,92100.0
2013-04-22 10:00:00,26.13,26.13,26.04,26.1,121300.0,18.1291,18.1291,18.0667,18.1083,121300.0
2013-04-22 10:30:00,26.09,26.11,26.04,26.11,78200.0,18.1014,18.1152,18.0667,18.1152,78200.0
2013-04-22 11:00:00,26.11,26.12,26.05,26.11,85500.0,18.1152,18.1222,18.0736,18.1152,85500.0
2013-04-22 11:30:00,26.12,26.23,26.11,26.23,24600.0,18.1222,18.1985,18.1152,18.1985,24600.0
2013-04-22 12:00:00,26.23,26.32,26.23,26.26,339300.0,18.1985,18.2609,18.1985,18.2193,339300.0
2013-04-22 12:30:00,26.25,26.28,26.23,26.28,43600.0,18.2124,18.2332,18.1985,18.2332,43600.0
2013-04-22 13:00:00,26.28,26.28,26.26,26.27,52700.0,18.2332,18.2332,18.2193,18.2262,52700.0
2013-04-22 13:30:00,26.28,26.33,26.26,26.32,74100.0,18.2332,18.2679,18.2193,18.2609,74100.0
2013-04-22 14:00:00,26.32,26.43,26.32,26.41,41400.0,18.2609,18.3373,18.2609,18.3234,41400.0
2013-04-22 14:30:00,26.41,26.46,26.41,26.44,58600.0,18.3234,18.3581,18.3234,18.3442,58600.0
2013-04-22 15:00:00,26.44,26.46,26.41,26.44,92400.0,18.3442,18.3581,18.3234,18.3442,92400.0
2013-04-22 15:30:00,26.43,26.46,26.41,26.44,325600.0,18.3373,18.3581,18.3234,18.3442,325600.0
2013-04-23 09:30:00,26.63,26.87,26.56,26.84,127900.0,18.476,18.6425,18.4274,18.6217,127900.0
2013-04-23 10:00:00,26.85,27.08,26.77,27.05,176900.0,18.6286,18.7882,18.5731,18.7674,176900.0
2013-04-23 10:30:00,27.06,27.15,27.04,27.14,153800.0,18.7743,18.8368,18.7605,18.8299,153800.0
2013-04-23 11:00:00,27.13,27.19,27.08,27.1,143600.0,18.8229,18.8645,18.7882,18.8021,143600.0
2013-04-23 11:30:00,27.1,27.15,27.09,27.13,89500.0,18.8021,18.8368,18.7952,18.8229,89500.0
2013-04-23 12:00:00,27.12,27.18,27.07,27.17,59400.0,18.816,18.8576,18.7813,18.8507,59400.0
2013-04-23 12:30:00,27.17,27.18,27.13,27.17,56200.0,18.8507,18.8576,18.8229,18.8507,56200.0
2013-04-23 13:00:00,27.17,27.22,26.87,27.17,390500.0,18.8507,18.8854,18.6425,18.8507,390500.0
2013-04-23 13:30:00,27.17,27.2,27.09,27.12,105500.0,18.8507,18.8715,18.7952,18.816,105500.0
2013-04-23 14:00:00,27.11,27.13,26.99,26.99,107800.0,18.809,18.8229,18.7258,18.7258,107800.0
2013-04-23 14:30:00,26.99,26.99,26.87,26.9,221700.0,18.7258,18.7258,18.6425,18.6633,221700.0
2013-04-23 15:00:00,26.9,26.98,26.89,26.98,150400.0,18.6633,18.7188,18.6564,18.7188,150400.0
2013-04-23 15:30:00,26.98,27.06,26.97,27.06,259600.0,18.7188,18.7743,18.7119,18.7743,259600.0
2013-04-24 09:30:00,27.19,27.31,27.08,27.31,97900.0,18.8645,18.9478,18.7882,18.9478,97900.0
2013-04-24 10:00:00,27.3,27.37,27.23,27.27,124400.0,18.9409,18.9894,18.8923,18.92,124400.0
2013-04-24 10:30:00,27.27,27.37,27.23,27.34,121300.0,18.92,18.9894,18.8923,18.9686,121300.0
2013-04-24 11:00:00,27.35,27.42,27.25,27.41,91000.0,18.9756,19.0241,18.9062,19.0172,91000.0
2013-04-24 11:30:00,27.41,27.45,27.34,27.36,82300.0,19.0172,19.0449,18.9686,18.9825,82300.0
2013-04-24 12:00:00,27.35,27.36,27.27,27.28,66600.0,18.9756,18.9825,18.92,18.927,66600.0
2013-04-24 12:30:00,27.29,27.3,27.25,27.25,79400.0,18.9339,18.9409,18.9062,18.9062,79400.0
2013-04-24 13:00:00,27.25,27.32,27.25,27.31,41200.0,18.9062,18.9547,18.9062,18.9478,41200.0
2013-04-24 13:30:00,27.31,27.36,27.3,27.32,45300.0,18.9478,18.9825,18.9409,18.9547,45300.0
2013-04-24 14:00:00,27.32,27.37,27.32,27.37,57900.0,18.9547,18.9894,18.9547,18.9894,57900.0
2013-04-24 14:30:00,27.37,27.39,27.36,27.38,61500.0,18.9894,19.0033,18.9825,18.9964,61500.0
2013-04-24 15:00:00,27.38,27.42,27.34,27.4,154000.0,18.9964,19.0241,18.9686,19.0102,154000.0
2013-04-24 15:30:00,27.4,27.41,27.31,27.32,277000.0,19.0102,19.0172,18.9478,18.9547,277000.0
2013-04-25 09:30:00,27.37,27.39,27.16,27.19,117700.0,19.0789,19.0929,18.9325,18.9535,117700.0
2013-04-25 10:00:00,27.2,27.23,27.18,27.22,190800.0,18.9604,18.9813,18.9465,18.9744,190800.0
2013-04-25 10:30:00,27.21,27.5,27.21,27.48,174600.0,18.9674,19.1696,18.9674,19.1556,174600.0
2013-04-25 11:00:00,27.47,27.5,27.41,27.45,60900.0,19.1486,19.1696,19.1068,19.1347,60900.0
2013-04-25 11:30:00,27.45,27.53,27.45,27.51,49500.0,19.1347,19.1905,19.1347,19.1765,49500.0
2013-04-25 12:00:00,27.51,27.54,27.49,27.49,46100.0,19.1765,19.1974,19.1626,19.1626,46100.0
2013-04-25 12:30:00,27.49,27.52,27.44,27.49,96300.0,19.1626,19.1835,19.1277,19.1626,96300.0
2013-04-25 13:00:00,27.48,27.52,27.45,27.51,178700.0,19.1556,19.1835,19.1347,19.1765,178700.0
2013-04-25 13:30:00,27.5,27.6,27.5,27.6,125900.0,19.1696,19.2393,19.1696,19.2393,125900.0
2013-04-25 14:00:00,27.59,27.63,27.57,27.6,90000.0,19.2323,19.2602,19.2183,19.2393,90000.0
2013-04-25 14:30:00,27.59,27.6,27.5,27.51,68400.0,19.2323,19.2393,19.1696,19.1765,68400.0
2013-04-25 15:00:00,27.51,27.52,27.41,27.45,105400.0,19.1765,19.1835,19.1068,19.1347,105400.0
2013-04-25 15:30:00,27.44,27.58,27.44,27.57,452300.0,19.1277,19.2253,19.1277,19.2183,452300.0
2013-04-26 09:30:00,27.56,27.59,27.4,27.5,49000.0,19.2114,19.2323,19.0998,19.1696,49000.0
2013-04-26 10:00:00,27.51,27.55,27.35,27.38,68200.0,19.1765,19.2044,19.065,19.0859,68200.0
2013-04-26 10:30:00,27.38,27.38,27.25,27.28,131700.0,19.0859,19.0859,18.9953,19.0162,131700.0
2013-04-26 11:00:00,27.27,27.3,27.25,27.29,50100.0,19.0092,19.0301,18.9953,19.0232,50100.0
2013-04-26 11:30:00,27.29,27.29,27.14,27.15,45600.0,19.0232,19.0232,18.9186,18.9256,45600.0
2013-04-26 12:00:00,27.15,27.22,27.14,27.17,47600.0,18.9256,18.9744,18.9186,18.9395,47600.0
2013-04-26 12:30:00,27.17,27.2,27.13,27.19,39000.0,18.9395,18.9604,18.9116,18.9535,39000.0
2013-04-26 13:00:00,27.18,27.19,27.14,27.16,74600.0,18.9465,18.9535,18.9186,18.9325,74600.0
2013-04-26 13:30:00,27.16,27.2,27.14,27.15,62800.0,18.9325,18.9604,18.9186,18.9256,62800.0
2013-04-26 14:00:00,27.14,27.21,27.14,27.18,67000.0,18.9186,18.9674,18.9186,18.9465,67000.0
2013-04-26 14:30:00,27.19,27.24,27.18,27.21,54100.0,18.9535,18.9883,18.9465,18.9674,54100.0
2013-04-26 15:00:00,27.21,27.31,27.21,27.29,68100.0,18.9674,19.0371,18.9674,19.0232,68100.0
2013-04-26 15:30:00,27.29,27.3,27.22,27.23,198000.0,19.0232,19.0301,18.9744,18.9813,198000.0
2013-04-29 09:30:00,27.37,27.39,27.19,27.27,49000.0,19.0789,19.0929,18.9535,19.0092,49000.0
2013-04-29 10:00:00,27.27,27.39,27.27,27.3,61100.0,19.0092,19.0929,19.0092,19.0301,61100.0
2013-04-29 10:30:00,27.3,27.38,27.29,27.38,64900.0,19.0301,19.0859,19.0232,19.0859,64900.0
2013-04-29 11:00:00,27.39,27.45,27.39,27.45,47700.0,19.0929,19.1347,19.0929,19.1347,47700.0
2013-04-29 11:30:00,27.45,27.46,27.43,27.44,36600.0,19.1347,19.1417,19.1208,19.1277,36600.0
2013-04-29 12:00:00,27.44,27.48,27.42,27.46,31300.0,19.1277,19.1556,19.1138,19.1417,31300.0
2013-04-29 12:30:00,27.46,27.5,27.44,27.46,21400.0,19.1417,19.1696,19.1277,19.1417,21400.0
2013-04-29 13:00:00,27.46,27.48,27.44,27.48,27400.0,19.1417,19.1556,19.1277,19.1556,27400.0
2013-04-29 13:30:00,27.48,27.57,27.47,27.55,51400.0,19.1556,19.2183,19.1486,19.2044,51400.0
2013-04-29 14:00:00,27.56,27.57,27.52,27.55,37200.0,19.2114,19.2183,19.1835,19.2044,37200.0
2013-04-29 14:30:00,27.55,27.62,27.55,27.62,58900.0,19.2044,19.2532,19.2044,19.2532,58900.0
2013-04-29 15:00:00,27.62,27.63,27.56,27.56,89400.0,19.2532,19.2602,19.2114,19.2114,89400.0
2013-04-29 15:30:00,27.57,27.59,27.52,27.53,203100.0,19.2183,19.2323,19.1835,19.1905,203100.0
2013-04-30 09:30:00,27.54,27.58,27.33,27.35,57800.0,19.1974,19.2253,19.0511,19.065,57800.0
2013-04-30 10:00:00,27.37,27.49,27.33,27.44,84300.0,19.0789,19.1626,19.0511,19.1277,84300.0
2013-04-30 10:30:00,27.44,27.52,27.38,27.49,43500.0,19.1277,19.1835,19.0859,19.1626,43500.0
2013-04-30 11:00:00,27.49,27.53,27.47,27.51,42800.0,19.1626,19.1905,19.1486,19.1765,42800.0
2013-04-30 11:30:00,27.51,27.66,27.51,27.66,48500.0,19.1765,19.2811,19.1765,19.2811,48500.0
2013-04-30 12:00:00,27.66,27.71,27.61,27.64,92000.0,19.2811,19.3159,19.2462,19.2671,92000.0
2013-04-30 12:30:00,27.63,27.75,27.61,27.74,61800.0,19.2602,19.3438,19.2462,19.3369,61800.0
2013-04-30 13:00:00,27.74,27.75,27.69,27.74,49800.0,19.3369,19.3438,19.302,19.3369,49800.0
2013-04-30 13:30:00,27.73,27.74,27.7,27.74,55700.0,19.3299,19.3369,19.309,19.3369,55700.0
2013-04-30 14:00:00,27.72,27.75,27.66,27.74,75300.0,19.3229,19.3438,19.2811,19.3369,75300.0
2013-04-30 14:30:00,27.75,27.75,27.7,27.72,84100.0,19.3438,19.3438,19.309,19.3229,84100.0
2013-04-30 15:00:00,27.73,27.77,27.69,27.76,106200.0,19.3299,19.3578,19.302,19.3508,106200.0
2013-04-30 15:30:00,27.76,27.89,27.75,27.87,491200.0,19.3508,19.4414,19.3438,19.4275,491200.0
2013-05-01 09:30:00,27.63,28.01,27.63,27.84,108600.0,19.2602,19.5251,19.2602,19.4066,108600.0
2013-05-01 10:00:00,27.84,27.91,27.72,27.8,77300.0,19.4066,19.4554,19.3229,19.3787,77300.0
2013-05-01 10:30:00,27.79,27.86,27.78,27.79,141200.0,19.3717,19.4205,19.3647,19.3717,141200.0
2013-05-01 11:00:00,27.8,27.81,27.64,27.66,45700.0,19.3787,19.3856,19.2671,19.2811,45700.0
2013-05-01 11:30:00,27.66,27.7,27.6,27.69,54400.0,19.2811,19.309,19.2393,19.302,54400.0
2013-05-01 12:00:00,27.7,27.74,27.52,27.55,111000.0,19.309,19.3369,19.1835,19.2044,111000.0
2013-05-01 12:30:00,27.56,27.63,27.51,27.52,66800.0,19.2114,19.2602,19.1765,19.1835,66800.0
2013-05-01 13:00:00,27.52,27.56,27.38,27.41,127200.0,19.1835,19.2114,19.0859,19.1068,127200.0
2013-05-01 13:30:00,27.42,27.45,27.22,27.37,141200.0,19.1138,19.1347,18.9744,19.0789,141200.0
2013-05-01 14:00:00,27.37,27.53,27.37,27.46,112600.0,19.0789,19.1905,19.0789,19.1417,112600.0
2013-05-01 14:30:00,27.47,27.48,27.33,27.36,217300.0,19.1486,19.1556,19.0511,19.072,217300.0
2013-05-01 15:00:00,27.36,27.38,27.19,27.25,181800.0,19.072,19.0859,18.9535,18.9953,181800.0
2013-05-01 15:30:00,27.24,27.27,27.16,27.18,314700.0,18.9883,19.0092,18.9325,18.9465,314700.0
2013-05-02 09:30:00,27.33,27.51,26.71,27.33,173500.0,19.0511,19.1765,18.6189,19.0511,173500.0
2013-05-02 10:00:00,27.33,27.46,27.3,27.37,190900.0,19.0511,19.1417,19.0301,19.0789,190900.0
2013-05-02 10:30:00,27.36,27.55,27.34,27.39,180200.0,19.072,19.2044,19.058,19.0929,180200.0
2013-05-02 11:00:00,27.38,27.46,27.35,27.41,143400.0,19.0859,19.1417,19.065,19.1068,143400.0
2013-05-02 11:30:00,27.41,27.49,27.39,27.47,48100.0,19.1068,19.1626,19.0929,19.1486,48100.0
2013-05-02 12:00:00,27.47,27.47,27.37,27.4,53500.0,19.1486,19.1486,19.0789,19.0998,53500.0
2013-05-02 12:30:00,27.4,27.47,27.37,27.45,59300.0,19.0998,19.1486,19.0789,19.1347,59300.0
2013-05-02 13:00:00,27.45,27.45,27.34,27.41,58400.0,19.1347,19.1347,19.058,19.1068,58400.0
2013-05-02 13:30:00,27.4,27.43,27.38,27.43,70400.0,19.0998,19.1208,19.0859,19.1208,70400.0
2013-05-02 14:00:00,27.43,27.46,27.38,27.43,72700.0,19.1208,19.1417,19.0859,19.1208,72700.0
2013-05-02 14:30:00,27.43,27.48,27.41,27.45,79700.0,19.1208,19.1556,19.1068,19.1347,79700.0
2013-05-02 15:00:00,27.46,27.52,27.45,27.51,101900.0,19.1417,19.1835,19.1347,19.1765,101900.0
2013-05-02 15:30:00,27.51,27.52,27.46,27.5,181500.0,19.1765,19.1835,19.1417,19.1696,181500.0
2013-05-03 09:30:00,27.83,28.05,27.69,27.95,341300.0,19.3996,19.5529,19.302,19.4832,341300.0
2013-05-03 10:00:00,27.95,27.98,27.83,27.98,108300.0,19.4832,19.5041,19.3996,19.5041,108300.0
2013-05-03 10:30:00,27.99,28.0,27.88,27.91,133400.0,19.5111,19.5181,19.4344,19.4554,133400.0
2013-05-03 11:00:00,27.91,27.92,27.79,27.79,80300.0,19.4554,19.4623,19.3717,19.3717,80300.0
2013-05-03 11:30:00,27.79,27.85,27.79,27.79,134300.0,19.3717,19.4135,19.3717,19.3717,134300.0
2013-05-03 12:00:00,27.79,27.81,27.75,27.76,90100.0,19.3717,19.3856,19.3438,19.3508,90100.0
2013-05-03 12:30:00,27.76,27.86,27.74,27.79,111300.0,19.3508,19.4205,19.3369,19.3717,111300.0
2013-05-03 13:00:00,27.79,27.8,27.74,27.74,95900.0,19.3717,19.3787,19.3369,19.3369,95900.0
2013-05-03 13:30:00,27.74,27.78,27.71,27.73,104500.0,19.3369,19.3647,19.3159,19.3299,104500.0
2013-05-03 14:00:00,27.72,27.74,27.61,27.63,222200.0,19.3229,19.3369,19.2462,19.2602,222200.0
2013-05-03 14:30:00,27.64,27.66,27.49,27.5,200800.0,19.2671,19.2811,19.1626,19.1696,200800.0
2013-05-03 15:00:00,27.5,27.6,27.5,27.6,181000.0,19.1696,19.2393,19.1696,19.2393,181000.0
2013-05-03 15:30:00,27.61,27.61,27.38,27.42,817700.0,19.2462,19.2462,19.0859,19.1138,817700.0
2013-05-06 09:30:00,27.07,27.6,27.01,27.6,485600.0,18.8698,19.2393,18.828,19.2393,485600.0
2013-05-06 10:00:00,27.59,27.6,27.4,27.52,292000.0,19.2323,19.2393,19.0998,19.1835,292000.0
2013-05-06 10:30:00,27.52,27.59,27.46,27.57,136300.0,19.1835,19.2323,19.1417,19.2183,136300.0
2013-05-06 11:00:00,27.57,27.6,27.48,27.54,304100.0,19.2183,19.2393,19.1556,19.1974,304100.0
2013-05-06 11:30:00,27.54,27.57,27.51,27.56,121900.0,19.1974,19.2183,19.1765,19.2114,121900.0
2013-05-06 12:00:00,27.56,27.56,27.5,27.51,89700.0,19.2114,19.2114,19.1696,19.1765,89700.0
2013-05-06 12:30:00,27.51,27.55,27.5,27.53,78200.0,19.1765,19.2044,19.1696,19.1905,78200.0
2013-05-06 13:00:00,27.52,27.55,27.51,27.53,111500.0,19.1835,19.2044,19.1765,19.1905,111500.0
2013-05-06 13:30:00,27.53,27.62,27.53,27.62,177100.0,19.1905,19.2532,19.1905,19.2532,177100.0
2013-05-06 14:00:00,27.62,27.67,27.59,27.65,92400.0,19.2532,19.2881,19.2323,19.2741,92400.0
2013-05-06 14:30:00,27.64,27.66,27.56,27.57,149600.0,19.2671,19.2811,19.2114,19.2183,149600.0
2013-05-06 15:00:00,27.58,27.6,27.56,27.57,136200.0,19.2253,19.2393,19.2114,19.2183,136200.0
2013-05-06 15:30:00,27.57,27.63,27.57,27.58,520300.0,19.2183,19.2602,19.2183,19.2253,520300.0
2013-05-07 09:30:00,27.74,27.82,27.68,27.82,157700.0,19.3369,19.3926,19.295,19.3926,157700.0
2013-05-07 10:00:00,27.82,27.86,27.73,27.86,143100.0,19.3926,19.4205,19.3299,19.4205,143100.0
2013-05-07 10:30:00,27.86,27.97,27.84,27.95,356600.0,19.4205,19.4972,19.4066,19.4832,356600.0
2013-05-07 11:00:00,27.96,28.03,27.93,28.0,113400.0,19.4902,19.539,19.4693,19.5181,113400.0
2013-05-07 11:30:00,27.99,28.02,27.93,27.93,94800.0,19.5111,19.532,19.4693,19.4693,94800.0
2013-05-07 12:00:00,27.94,28.0,27.94,27.99,65400.0,19.4763,19.5181,19.4763,19.5111,65400.0
2013-05-07 12:30:00,27.98,28.09,27.97,28.09,49900.0,19.5041,19.5808,19.4972,19.5808,49900.0
2013-05-07 13:00:00,28.08,28.12,28.04,28.11,432200.0,19.5739,19.6017,19.546,19.5948,432200.0
2013-05-07 13:30:00,28.1,28.15,28.09,28.12,109900.0,19.5878,19.6227,19.5808,19.6017,109900.0
2013-05-07 14:00:00,28.13,28.18,28.1,28.12,88000.0,19.6087,19.6436,19.5878,19.6017,88000.0
2013-05-07 14:30:00,28.13,28.13,28.04,28.05,289000.0,19.6087,19.6087,19.546,19.5529,289000.0
2013-05-07 15:00:00,28.04,28.05,27.98,27.99,98800.0,19.546,19.5529,19.5041,19.5111,98800.0
2013-05-07 15:30:00,27.99,28.01,27.97,27.98,203100.0,19.5111,19.5251,19.4972,19.5041,203100.0
2013-05-08 09:30:00,27.96,27.98,27.88,27.96,88900.0,19.4902,19.5041,19.4344,19.4902,88900.0
2013-05-08 10:00:00,27.97,28.04,27.94,28.02,288600.0,19.4972,19.546,19.4763,19.532,288600.0
2013-05-08 10:30:00,28.03,28.12,28.02,28.1,233700.0,19.539,19.6017,19.532,19.5878,233700.0
2013-05-08 11:00:00,28.1,28.21,28.09,28.17,108300.0,19.5878,19.6645,19.5808,19.6366,108300.0
2013-05-08 11:30:00,28.18,28.24,28.16,28.23,97900.0,19.6436,19.6854,19.6296,19.6784,97900.0
2013-05-08 12:00:00,28.23,28.28,28.22,28.22,72900.0,19.6784,19.7133,19.6714,19.6714,72900.0
2013-05-08 12:30:00,28.23,28.25,28.21,28.23,143500.0,19.6784,19.6924,19.6645,19.6784,143500.0
2013-05-08 13:00:00,28.23,28.34,28.23,28.3,134200.0,19.6784,19.7551,19.6784,19.7272,134200.0
2013-05-08 13:30:00,28.3,28.31,28.24,28.25,83500.0,19.7272,19.7342,19.6854,19.6924,83500.0
2013-05-08 14:00:00,28.25,28.28,28.2,28.2,156500.0,19.6924,19.7133,19.6575,19.6575,156500.0
2013-05-08 14:30:00,28.19,28.2,28.09,28.1,159700.0,19.6505,19.6575,19.5808,19.5878,159700.0
2013-05-08 15:00:00,28.1,28.2,28.08,28.19,144400.0,19.5878,19.6575,19.5739,19.6505,144400.0
2013-05-08 15:30:00,28.19,28.21,28.12,28.16,436400.0,19.6505,19.6645,19.6017,19.6296,436400.0
2013-05-09 09:30:00,28.17,28.23,28.06,28.2,76800.0,19.6366,19.6784,19.5599,19.6575,76800.0
2013-05-09 10:00:00,28.2,28.2,28.04,28.09,78500.0,19.6575,19.6575,19.546,19.5808,78500.0
2013-05-09 10:30:00,28.08,28.15,28.08,28.14,49800.0,19.5739,19.6227,19.5739,19.6157,49800.0
2013-05-09 11:00:00,28.12,28.13,28.06,28.06,61700.0,19.6017,19.6087,19.5599,19.5599,61700.0
2013-05-09 11:30:00,28.06,28.11,28.03,28.09,115100.0,19.5599,19.5948,19.539,19.5808,115100.0
2013-05-09 12:00:00,28.1,28.14,28.09,28.11,55600.0,19.5878,19.6157,19.5808,19.5948,55600.0
2013-05-09 12:30:00,28.11,28.17,28.11,28.16,98300.0,19.5948,19.6366,19.5948,19.6296,98300.0
2013-05-09 13:00:00,28.16,28.2,28.13,28.19,118800.0,19.6296,19.6575,19.6087,19.6505,118800.0
2013-05-09 13:30:00,28.2,28.23,28.18,28.23,110500.0,19.6575,19.6784,19.6436,19.6784,110500.0
2013-05-09 14:00:00,28.22,28.23,28.1,28.13,60500.0,19.6714,19.6784,19.5878,19.6087,60500.0
2013-05-09 14:30:00,28.13,28.14,27.97,27.98,127700.0,19.6087,19.6157,19.4972,19.5041,127700.0
2013-05-09 15:00:00,27.98,28.04,27.91,28.04,224800.0,19.5041,19.546,19.4554,19.546,224800.0
2013-05-09 15:30:00,28.05,28.06,27.95,28.03,279600.0,19.5529,19.5599,19.4832,19.539,279600.0
2013-05-10 09:30:00,28.06,28.15,27.87,28.03,78600.0,19.5599,19.6227,19.4275,19.539,78600.0
2013-05-10 10:00:00,28.03,28.08,27.97,28.04,139400.0,19.539,19.5739,19.4972,19.546,139400.0
2013-05-10 10:30:00,28.03,28.05,27.94,28.01,99600.0,19.539,19.5529,19.4763,19.5251,99600.0
2013-05-10 11:00:00,28.02,28.04,27.97,28.02,83300.0,19.532,19.546,19.4972,19.532,83300.0
2013-05-10 11:30:00,28.02,28.05,27.99,28.0,99600.0,19.532,19.5529,19.5111,19.5181,99600.0
2013-05-10 12:00:00,27.99,28.05,27.95,28.02,103200.0,19.5111,19.5529,19.4832,19.532,103200.0
2013-05-10 12:30:00,28.01,28.06,27.98,27.98,75400.0,19.5251,19.5599,19.5041,19.5041,75400.0
2013-05-10 13:00:00,27.98,28.07,27.98,28.07,62500.0,19.5041,19.5669,19.5041,19.5669,62500.0
2013-05-10 13:30:00,28.07,28.08,28.04,28.04,52200.0,19.5669,19.5739,19.546,19.546,52200.0
2013-05-10 14:00:00,28.03,28.07,28.02,28.04,55500.0,19.539,19.5669,19.532,19.546,55500.0
2013-05-10 14:30:00,28.04,28.05,28.0,28.0,46100.0,19.546,19.5529,19.5181,19.5181,46100.0
2013-05-10 15:00:00,28.0,28.05,27.99,28.03,70700.0,19.5181,19.5529,19.5111,19.539,70700.0
2013-05-10 15:30:00,28.04,28.09,28.03,28.08,201900.0,19.546,19.5808,19.539,19.5739,201900.0
2013-05-13 09:30:00,28.08,28.2,27.99,28.01,109400.0,19.5739,19.6575,19.5111,19.5251,109400.0
2013-05-13 10:00:00,28.0,28.15,27.96,28.15,199800.0,19.5181,19.6227,19.4902,19.6227,199800.0
2013-05-13 10:30:00,28.14,28.23,28.13,28.19,180400.0,19.6157,19.6784,19.6087,19.6505,180400.0
2013-05-13 11:00:00,28.19,28.2,28.08,28.1,111900.0,19.6505,19.6575,19.5739,19.5878,111900.0
2013-05-13 11:30:00,28.1,28.18,28.08,28.17,125300.0,19.5878,19.6436,19.5739,19.6366,125300.0
2013-05-13 12:00:00,28.17,28.26,28.13,28.23,195900.0,19.6366,19.6993,19.6087,19.6784,195900.0
2013-05-13 12:30:00,28.23,28.28,28.23,28.26,87000.0,19.6784,19.7133,19.6784,19.6993,87000.0
2013-05-13 13:00:00,28.26,28.29,28.25,28.25,84300.0,19.6993,19.7202,19.6924,19.6924,84300.0
2013-05-13 13:30:00,28.25,28.26,28.21,28.23,98700.0,19.6924,19.6993,19.6645,19.6784,98700.0
2013-05-13 14:00:00,28.23,28.28,28.22,28.26,98400.0,19.6784,19.7133,19.6714,19.6993,98400.0
2013-05-13 14:30:00,28.26,28.28,28.25,28.27,99600.0,19.6993,19.7133,19.6924,19.7063,99600.0
2013-05-13 15:00:00,28.28,28.29,28.24,28.26,168400.0,19.7133,19.7202,19.6854,19.6993,168400.0
2013-05-13 15:30:00,28.26,28.31,28.25,28.3,389200.0,19.6993,19.7342,19.6924,19.7272,389200.0
2013-05-14 09:30:00,28.3,28.54,28.3,28.46,133100.0,19.7272,19.8945,19.7272,19.8387,133100.0
2013-05-14 10:00:00,28.46,28.62,28.46,28.61,172100.0,19.8387,19.9503,19.8387,19.9433,172100.0
2013-05-14 10:30:00,28.6,28.68,28.59,28.68,74600.0,19.9363,19.9921,19.9294,19.9921,74600.0
2013-05-14 11:00:00,28.69,28.69,28.62,28.62,105700.0,19.9991,19.9991,19.9503,19.9503,105700.0
2013-05-14 11:30:00,28.63,28.68,28.62,28.67,57300.0,19.9572,19.9921,19.9503,19.9851,57300.0
2013-05-14 12:00:00,28.65,28.69,28.62,28.65,57300.0,19.9712,19.9991,19.9503,19.9712,57300.0
2013-05-14 12:30:00,28.65,28.67,28.63,28.65,112800.0,19.9712,19.9851,19.9572,19.9712,112800.0
2013-05-14 13:00:00,28.65,28.65,28.61,28.62,55300.0,19.9712,19.9712,19.9433,19.9503,55300.0
2013-05-14 13:30:00,28.63,28.64,28.58,28.59,82400.0,19.9572,19.9642,19.9224,19.9294,82400.0
2013-05-14 14:00:00,28.59,28.63,28.57,28.62,78800.0,19.9294,19.9572,19.9154,19.9503,78800.0
2013-05-14 14:30:00,28.63,28.64,28.6,28.62,86800.0,19.9572,19.9642,19.9363,19.9503,86800.0
2013-05-14 15:00:00,28.61,28.64,28.58,28.6,126200.0,19.9433,19.9642,19.9224,19.9363,126200.0
2013-05-14 15:30:00,28.6,28.72,28.6,28.72,296300.0,19.9363,20.02,19.9363,20.02,296300.0
2013-05-15 09:30:00,28.71,28.76,28.6,28.68,75300.0,20.013,20.0479,19.9363,19.9921,75300.0
2013-05-15 10:00:00,28.68,28.77,28.66,28.75,97000.0,19.9921,20.0548,19.9782,20.0409,97000.0
2013-05-15 10:30:00,28.74,28.79,28.68,28.75,103700.0,20.0339,20.0688,19.9921,20.0409,103700.0
2013-05-15 11:00:00,28.75,28.89,28.75,28.86,97400.0,20.0409,20.1385,20.0409,20.1176,97400.0
2013-05-15 11:30:00,28.86,28.93,28.84,28.91,64800.0,20.1176,20.1664,20.1036,20.1524,64800.0
2013-05-15 12:00:00,28.91,28.95,28.89,28.92,73100.0,20.1524,20.1803,20.1385,20.1594,73100.0
2013-05-15 12:30:00,28.92,28.98,28.92,28.96,49900.0,20.1594,20.2012,20.1594,20.1873,49900.0
2013-05-15 13:00:00,28.96,28.96,28.88,28.89,51100.0,20.1873,20.1873,20.1315,20.1385,51100.0
2013-05-15 13:30:00,28.89,28.94,28.87,28.87,45800.0,20.1385,20.1733,20.1245,20.1245,45800.0
2013-05-15 14:00:00,28.87,28.88,28.76,28.81,65200.0,20.1245,20.1315,20.0479,20.0827,65200.0
2013-05-15 14:30:00,28.81,28.85,28.75,28.83,79500.0,20.0827,20.1106,20.0409,20.0967,79500.0
2013-05-15 15:00:00,28.83,28.91,28.82,28.89,91000.0,20.0967,20.1524,20.0897,20.1385,91000.0
2013-05-15 15:30:00,28.89,28.98,28.89,28.96,184400.0,20.1385,20.2012,20.1385,20.1873,184400.0
2013-05-16 09:30:00,28.68,28.68,28.38,28.49,539900.0,19.9921,19.9921,19.783,19.8597,539900.0
2013-05-16 10:00:00,28.5,28.5,28.19,28.27,582600.0,19.8666,19.8666,19.6505,19.7063,582600.0
2013-05-16 10:30:00,28.26,28.38,28.24,28.28,170600.0,19.6993,19.783,19.6854,19.7133,170600.0
2013-05-16 11:00:00,28.28,28.36,28.28,28.3,186200.0,19.7133,19.769,19.7133,19.7272,186200.0
2013-05-16 11:30:00,28.29,28.32,28.23,28.23,152200.0,19.7202,19.7412,19.6784,19.6784,152200.0
2013-05-16 12:00:00,28.23,28.34,28.22,28.34,63900.0,19.6784,19.7551,19.6714,19.7551,63900.0
2013-05-16 12:30:00,28.33,28.34,28.24,28.28,135300.0,19.7481,19.7551,19.6854,19.7133,135300.0
2013-05-16 13:00:00,28.28,28.33,28.27,28.3,99600.0,19.7133,19.7481,19.7063,19.7272,99600.0
2013-05-16 13:30:00,28.31,28.32,28.26,28.32,147100.0,19.7342,19.7412,19.6993,19.7412,147100.0
2013-05-16 14:00:00,28.31,28.43,28.31,28.4,112200.0,19.7342,19.8178,19.7342,19.7969,112200.0
2013-05-16 14:30:00,28.39,28.42,27.98,28.24,811100.0,19.79,19.8109,19.5041,19.6854,811100.0
2013-05-16 15:00:00,28.24,28.32,28.14,28.16,201900.0,19.6854,19.7412,19.6157,19.6296,201900.0
2013-05-16 15:30:00,28.17,28.22,28.08,28.19,655300.0,19.6366,19.6714,19.5739,19.6505,655300.0
2013-05-17 09:30:00,28.26,28.39,28.25,28.31,258300.0,19.6993,19.79,19.6924,19.7342,258300.0
2013-05-17 10:00:00,28.32,28.52,28.32,28.45,102200.0,19.7412,19.8806,19.7412,19.8318,102200.0
2013-05-17 10:30:00,28.45,28.49,28.41,28.44,249200.0,19.8318,19.8597,19.8039,19.8248,249200.0
2013-05-17 11:00:00,28.44,28.49,28.39,28.48,141100.0,19.8248,19.8597,19.79,19.8527,141100.0
2013-05-17 11:30:00,28.49,28.5,28.45,28.48,90900.0,19.8597,19.8666,19.8318,19.8527,90900.0
2013-05-17 12:00:00,28.48,28.48,28.42,28.45,112100.0,19.8527,19.8527,19.8109,19.8318,112100.0
2013-05-17 12:30:00,28.45,28.47,28.43,28.45,48700.0,19.8318,19.8457,19.8178,19.8318,48700.0
2013-05-17 13:00:00,28.46,28.46,28.41,28.45,41400.0,19.8387,19.8387,19.8039,19.8318,41400.0
2013-05-17 13:30:00,28.44,28.45,28.4,28.43,58400.0,19.8248,19.8318,19.7969,19.8178,58400.0
2013-05-17 14:00:00,28.43,28.5,28.43,28.47,150000.0,19.8178,19.8666,19.8178,19.8457,150000.0
2013-05-17 14:30:00,28.48,28.51,28.48,28.49,148400.0,19.8527,19.8736,19.8527,19.8597,148400.0
2013-05-17 15:00:00,28.5,28.51,28.47,28.5,133800.0,19.8666,19.8736,19.8457,19.8666,133800.0
2013-05-17 15:30:00,28.5,28.51,28.44,28.46,362200.0,19.8666,19.8736,19.8248,19.8387,362200.0
2013-05-20 09:30:00,28.39,28.48,28.19,28.31,145800.0,19.79,19.8527,19.6505,19.7342,145800.0
2013-05-20 10:00:00,28.31,28.4,28.2,28.23,233800.0,19.7342,19.7969,19.6575,19.6784,233800.0
2013-05-20 10:30:00,28.23,28.23,28.11,28.14,178100.0,19.6784,19.6784,19.5948,19.6157,178100.0
2013-05-20 11:00:00,28.14,28.18,28.11,28.14,149300.0,19.6157,19.6436,19.5948,19.6157,149300.0
2013-05-20 11:30:00,28.15,28.21,28.12,28.19,201700.0,19.6227,19.6645,19.6017,19.6505,201700.0
2013-05-20 12:00:00,28.19,28.24,28.18,28.21,122000.0,19.6505,19.6854,19.6436,19.6645,122000.0
2013-05-20 12:30:00,28.21,28.22,28.17,28.22,96300.0,19.6645,19.6714,19.6366,19.6714,96300.0
2013-05-20 13:00:00,28.21,28.23,28.05,28.08,163500.0,19.6645,19.6784,19.5529,19.5739,163500.0
2013-05-20 13:30:00,28.09,28.15,28.07,28.1,148700.0,19.5808,19.6227,19.5669,19.5878,148700.0
2013-05-20 14:00:00,28.11,28.16,28.04,28.13,87900.0,19.5948,19.6296,19.546,19.6087,87900.0
2013-05-20 14:30:00,28.14,28.16,28.09,28.09,136100.0,19.6157,19.6296,19.5808,19.5808,136100.0
2013-05-20 15:00:00,28.1,28.15,28.09,28.14,157900.0,19.5878,19.6227,19.5808,19.6157,157900.0
2013-05-20 15:30:00,28.14,28.19,28.01,28.15,421000.0,19.6157,19.6505,19.5251,19.6227,421000.0
2013-05-21 09:30:00,28.22,28.28,28.09,28.17,143800.0,19.6714,19.7133,19.5808,19.6366,143800.0
2013-05-21 10:00:00,28.17,28.19,27.95,28.01,233400.0,19.6366,19.6505,19.4832,19.5251,233400.0
2013-05-21 10:30:00,28.0,28.01,27.79,27.8,246700.0,19.5181,19.5251,19.3717,19.3787,246700.0
2013-05-21 11:00:00,27.8,28.02,27.79,28.0,189700.0,19.3787,19.532,19.3717,19.5181,189700.0
2013-05-21 11:30:00,28.0,28.08,28.0,28.05,167700.0,19.5181,19.5739,19.5181,19.5529,167700.0
2013-05-21 12:00:00,28.04,28.15,28.04,28.15,136500.0,19.546,19.6227,19.546,19.6227,136500.0
2013-05-21 12:30:00,28.15,28.16,28.03,28.08,112800.0,19.6227,19.6296,19.539,19.5739,112800.0
2013-05-21 13:00:00,28.08,28.15,28.06,28.07,112400.0,19.5739,19.6227,19.5599,19.5669,112400.0
2013-05-21 13:30:00,28.08,28.11,27.98,27.99,284100.0,19.5739,19.5948,19.5041,19.5111,284100.0
2013-05-21 14:00:00,27.99,28.04,27.96,28.0,207200.0,19.5111,19.546,19.4902,19.5181,207200.0
2013-05-21 14:30:00,28.0,28.03,27.98,27.99,177400.0,19.5181,19.539,19.5041,19.5111,177400.0
2013-05-21 15:00:00,27.99,28.02,27.97,28.0,193100.0,19.5111,19.532,19.4972,19.5181,193100.0
2013-05-21 15:30:00,28.0,28.01,27.94,27.95,420500.0,19.5181,19.5251,19.4763,19.4832,420500.0
2013-05-22 09:30:00,27.96,27.99,27.74,27.9,206800.0,19.4902,19.5111,19.3369,19.4484,206800.0
2013-05-22 10:00:00,27.9,28.2,27.9,28.15,339200.0,19.4484,19.6575,19.4484,19.6227,339200.0
2013-05-22 10:30:00,28.15,28.17,27.87,27.88,230600.0,19.6227,19.6366,19.4275,19.4344,230600.0
2013-05-22 11:00:00,27.88,27.99,27.85,27.97,335800.0,19.4344,19.5111,19.4135,19.4972,335800.0
2013-05-22 11:30:00,27.98,28.06,27.96,27.96,370800.0,19.5041,19.5599,19.4902,19.4902,370800.0
2013-05-22 12:00:00,27.96,28.01,27.93,27.95,116700.0,19.4902,19.5251,19.4693,19.4832,116700.0
2013-05-22 12:30:00,27.95,27.96,27.88,27.93,127600.0,19.4832,19.4902,19.4344,19.4693,127600.0
2013-05-22 13:00:00,27.94,27.96,27.82,27.84,107400.0,19.4763,19.4902,19.3926,19.4066,107400.0
2013-05-22 13:30:00,27.83,27.86,27.68,27.77,119600.0,19.3996,19.4205,19.295,19.3578,119600.0
2013-05-22 14:00:00,27.77,27.81,27.47,27.72,469500.0,19.3578,19.3856,19.1486,19.3229,469500.0
2013-05-22 14:30:00,27.72,27.74,27.59,27.74,330100.0,19.3229,19.3369,19.2323,19.3369,330100.0
2013-05-22 15:00:00,27.74,27.78,27.61,27.62,333500.0,19.3369,19.3647,19.2462,19.2532,333500.0
2013-05-22 15:30:00,27.63,27.69,27.54,27.6,435900.0,19.2602,19.302,19.1974,19.2393,435900.0
2013-05-23 09:30:00,27.3,27.49,27.15,27.16,100500.0,19.0301,19.1626,18.9256,18.9325,100500.0
2013-05-23 10:00:00,27.17,27.44,27.15,27.38,178200.0,18.9395,19.1277,18.9256,19.0859,178200.0
2013-05-23 10:30:00,27.39,27.43,27.28,27.36,115500.0,19.0929,19.1208,19.0162,19.072,115500.0
2013-05-23 11:00:00,27.37,27.61,27.37,27.55,117600.0,19.0789,19.2462,19.0789,19.2044,117600.0
2013-05-23 11:30:00,27.55,27.64,27.54,27.6,90200.0,19.2044,19.2671,19.1974,19.2393,90200.0
2013-05-23 12:00:00,27.6,27.72,27.6,27.63,117400.0,19.2393,19.3229,19.2393,19.2602,117400.0
2013-05-23 12:30:00,27.63,27.64,27.53,27.56,127100.0,19.2602,19.2671,19.1905,19.2114,127100.0
2013-05-23 13:00:00,27.57,27.59,27.39,27.39,145600.0,19.2183,19.2323,19.0929,19.0929,145600.0
2013-05-23 13:30:00,27.39,27.49,27.36,27.49,138800.0,19.0929,19.1626,19.072,19.1626,138800.0
2013-05-23 14:00:00,27.49,27.56,27.44,27.52,162100.0,19.1626,19.2114,19.1277,19.1835,162100.0
2013-05-23 14:30:00,27.51,27.59,27.42,27.48,163300.0,19.1765,19.2323,19.1138,19.1556,163300.0
2013-05-23 15:00:00,27.49,27.56,27.42,27.54,210300.0,19.1626,19.2114,19.1138,19.1974,210300.0
2013-05-23 15:30:00,27.54,27.59,27.46,27.56,368100.0,19.1974,19.2323,19.1417,19.2114,368100.0
2013-05-24 09:30:00,27.32,27.33,27.08,27.1,167100.0,19.0441,19.0511,18.8768,18.8907,167100.0
2013-05-24 10:00:00,27.1,27.1,26.9,26.96,162900.0,18.8907,18.8907,18.7513,18.7931,162900.0
2013-05-24 10:30:00,26.96,27.03,26.85,26.89,194600.0,18.7931,18.8419,18.7165,18.7443,194600.0
2013-05-24 11:00:00,26.9,27.02,26.87,26.99,165100.0,18.7513,18.835,18.7304,18.814,165100.0
2013-05-24 11:30:00,26.99,27.1,26.99,27.06,68600.0,18.814,18.8907,18.814,18.8628,68600.0
2013-05-24 12:00:00,27.07,27.08,26.93,26.98,142900.0,18.8698,18.8768,18.7722,18.8071,142900.0
2013-05-24 12:30:00,26.98,26.99,26.92,26.95,76200.0,18.8071,18.814,18.7653,18.7862,76200.0
2013-05-24 13:00:00,26.96,27.09,26.96,27.08,88500.0,18.7931,18.8838,18.7931,18.8768,88500.0
2013-05-24 13:30:00,27.08,27.08,26.99,27.02,102300.0,18.8768,18.8768,18.814,18.835,102300.0
2013-05-24 14:00:00,27.03,27.1,26.98,27.08,230800.0,18.8419,18.8907,18.8071,18.8768,230800.0
2013-05-24 14:30:00,27.08,27.09,27.03,27.06,115900.0,18.8768,18.8838,18.8419,18.8628,115900.0
2013-05-24 15:00:00,27.07,27.12,27.07,27.1,136800.0,18.8698,18.9047,18.8698,18.8907,136800.0
2013-05-24 15:30:00,27.1,27.2,27.05,27.18,350800.0,18.8907,18.9604,18.8559,18.9465,350800.0
2013-05-28 09:30:00,27.62,27.77,27.49,27.7,205100.0,19.2532,19.3578,19.1626,19.309,205100.0
2013-05-28 10:00:00,27.72,27.98,27.7,27.95,199900.0,19.3229,19.5041,19.309,19.4832,199900.0
2013-05-28 10:30:00,27.95,28.01,27.91,27.93,105400.0,19.4832,19.5251,19.4554,19.4693,105400.0
2013-05-28 11:00:00,27.94,27.98,27.85,27.89,95600.0,19.4763,19.5041,19.4135,19.4414,95600.0
2013-05-28 11:30:00,27.89,27.89,27.78,27.78,63100.0,19.4414,19.4414,19.3647,19.3647,63100.0
2013-05-28 12:00:00,27.79,27.83,27.75,27.8,55900.0,19.3717,19.3996,19.3438,19.3787,55900.0
2013-05-28 12:30:00,27.79,27.82,27.77,27.8,58200.0,19.3717,19.3926,19.3578,19.3787,58200.0
2013-05-28 13:00:00,27.81,27.89,27.81,27.85,93900.0,19.3856,19.4414,19.3856,19.4135,93900.0
2013-05-28 13:30:00,27.85,27.86,27.67,27.68,107300.0,19.4135,19.4205,19.2881,19.295,107300.0
2013-05-28 14:00:00,27.68,27.69,27.6,27.66,83600.0,19.295,19.302,19.2393,19.2811,83600.0
2013-05-28 14:30:00,27.64,27.74,27.6,27.73,89200.0,19.2671,19.3369,19.2393,19.3299,89200.0
2013-05-28 15:00:00,27.72,27.86,27.7,27.81,203900.0,19.3229,19.4205,19.309,19.3856,203900.0
2013-05-28 15:30:00,27.8,27.82,27.75,27.76,265700.0,19.3787,19.3926,19.3438,19.3508,265700.0
2013-05-29 09:30:00,27.53,27.78,27.46,27.76,86800.0,19.1905,19.3647,19.1417,19.3508,86800.0
2013-05-29 10:00:00,27.76,27.99,27.76,27.94,235800.0,19.3508,19.5111,19.3508,19.4763,235800.0
2013-05-29 10:30:00,27.93,27.99,27.87,27.87,119200.0,19.4693,19.5111,19.4275,19.4275,119200.0
2013-05-29 11:00:00,27.88,28.06,27.81,28.05,131800.0,19.4344,19.5599,19.3856,19.5529,131800.0
2013-05-29 11:30:00,28.05,28.22,28.05,28.21,159600.0,19.5529,19.6714,19.5529,19.6645,159600.0
2013-05-29 12:00:00,28.22,28.24,28.15,28.2,124900.0,19.6714,19.6854,19.6227,19.6575,124900.0
2013-05-29 12:30:00,28.2,28.23,28.12,28.14,98800.0,19.6575,19.6784,19.6017,19.6157,98800.0
2013-05-29 13:00:00,28.15,28.3,28.14,28.3,103300.0,19.6227,19.7272,19.6157,19.7272,103300.0
2013-05-29 13:30:00,28.31,28.46,28.3,28.45,215900.0,19.7342,19.8387,19.7272,19.8318,215900.0
2013-05-29 14:00:00,28.44,28.47,28.41,28.42,102200.0,19.8248,19.8457,19.8039,19.8109,102200.0
2013-05-29 14:30:00,28.41,28.42,28.32,28.34,120900.0,19.8039,19.8109,19.7412,19.7551,120900.0
2013-05-29 15:00:00,28.33,28.36,28.28,28.36,195600.0,19.7481,19.769,19.7133,19.769,195600.0
2013-05-29 15:30:00,28.37,28.4,28.24,28.27,398400.0,19.776,19.7969,19.6854,19.7063,398400.0
2013-05-30 09:30:00,28.31,28.64,28.23,28.62,133800.0,19.7342,19.9642,19.6784,19.9503,133800.0
2013-05-30 10:00:00,28.61,28.77,28.55,28.71,183700.0,19.9433,20.0548,19.9015,20.013,183700.0
2013-05-30 10:30:00,28.71,28.88,28.71,28.85,96400.0,20.013,20.1315,20.013,20.1106,96400.0
2013-05-30 11:00:00,28.86,28.88,28.65,28.77,200500.0,20.1176,20.1315,19.9712,20.0548,200500.0
2013-05-30 11:30:00,28.77,28.88,28.75,28.88,111400.0,20.0548,20.1315,20.0409,20.1315,111400.0
2013-05-30 12:00:00,28.88,28.93,28.86,28.93,89500.0,20.1315,20.1664,20.1176,20.1664,89500.0
2013-05-30 12:30:00,28.92,28.93,28.86,28.93,78600.0,20.1594,20.1664,20.1176,20.1664,78600.0
2013-05-30 13:00:00,28.94,28.94,28.78,28.81,115900.0,20.1733,20.1733,20.0618,20.0827,115900.0
2013-05-30 13:30:00,28.81,28.94,28.79,28.91,87800.0,20.0827,20.1733,20.0688,20.1524,87800.0
2013-05-30 14:00:00,28.9,28.97,28.88,28.97,100800.0,20.1455,20.1943,20.1315,20.1943,100800.0
2013-05-30 14:30:00,28.97,29.0,28.92,28.97,106300.0,20.1943,20.2152,20.1594,20.1943,106300.0
2013-05-30 15:00:00,28.97,29.04,28.95,28.96,149400.0,20.1943,20.243,20.1803,20.1873,149400.0
2013-05-30 15:30:00,28.96,28.99,28.84,28.87,327700.0,20.1873,20.2082,20.1036,20.1245,327700.0
2013-05-31 09:30:00,28.69,28.76,28.53,28.67,154900.0,19.9991,20.0479,19.8875,19.9851,154900.0
2013-05-31 10:00:00,28.68,28.8,28.59,28.79,127600.0,19.9921,20.0758,19.9294,20.0688,127600.0
2013-05-31 10:30:00,28.78,28.99,28.76,28.95,147200.0,20.0618,20.2082,20.0479,20.1803,147200.0
2013-05-31 11:00:00,28.95,29.15,28.92,29.08,129300.0,20.1803,20.3197,20.1594,20.2709,129300.0
2013-05-31 11:30:00,29.1,29.22,29.08,29.18,92000.0,20.2849,20.3685,20.2709,20.3406,92000.0
2013-05-31 12:00:00,29.18,29.18,29.09,29.12,74400.0,20.3406,20.3406,20.2779,20.2988,74400.0
2013-05-31 12:30:00,29.12,29.12,29.05,29.07,70900.0,20.2988,20.2988,20.25,20.264,70900.0
2013-05-31 13:00:00,29.07,29.08,29.0,29.02,55600.0,20.264,20.2709,20.2152,20.2291,55600.0
2013-05-31 13:30:00,29.01,29.02,28.88,28.91,92200.0,20.2221,20.2291,20.1315,20.1524,92200.0
2013-05-31 14:00:00,28.91,28.91,28.84,28.88,75700.0,20.1524,20.1524,20.1036,20.1315,75700.0
2013-05-31 14:30:00,28.87,28.87,28.7,28.7,112000.0,20.1245,20.1245,20.006,20.006,112000.0
2013-05-31 15:00:00,28.69,28.79,28.68,28.69,122700.0,19.9991,20.0688,19.9921,19.9991,122700.0
2013-05-31 15:30:00,28.69,28.71,28.48,28.49,372600.0,19.9991,20.013,19.8527,19.8597,372600.0
2013-06-03 09:30:00,28.49,28.6,28.3,28.32,82100.0,19.8597,19.9363,19.7272,19.7412,82100.0
2013-06-03 10:00:00,28.3,28.57,28.25,28.36,137000.0,19.7272,19.9154,19.6924,19.769,137000.0
2013-06-03 10:30:00,28.36,28.36,28.0,28.05,153000.0,19.769,19.769,19.5181,19.5529,153000.0
2013-06-03 11:00:00,28.05,28.1,27.83,27.88,228100.0,19.5529,19.5878,19.3996,19.4344,228100.0
2013-06-03 11:30:00,27.89,27.99,27.84,27.96,82200.0,19.4414,19.5111,19.4066,19.4902,82200.0
2013-06-03 12:00:00,27.95,27.99,27.89,27.95,82900.0,19.4832,19.5111,19.4414,19.4832,82900.0
2013-06-03 12:30:00,27.96,28.05,27.92,28.0,74400.0,19.4902,19.5529,19.4623,19.5181,74400.0
2013-06-03 13:00:00,28.0,28.05,27.99,28.01,52700.0,19.5181,19.5529,19.5111,19.5251,52700.0
2013-06-03 13:30:00,28.01,28.05,27.95,28.01,89200.0,19.5251,19.5529,19.4832,19.5251,89200.0
2013-06-03 14:00:00,28.01,28.29,27.99,28.29,158200.0,19.5251,19.7202,19.5111,19.7202,158200.0
2013-06-03 14:30:00,28.28,28.53,28.27,28.43,191100.0,19.7133,19.8875,19.7063,19.8178,191100.0
2013-06-03 15:00:00,28.44,28.46,28.31,28.43,159900.0,19.8248,19.8387,19.7342,19.8178,159900.0
2013-06-03 15:30:00,28.43,28.5,28.37,28.49,332600.0,19.8178,19.8666,19.776,19.8597,332600.0
2013-06-04 09:30:00,28.49,28.75,28.47,28.51,92900.0,19.8597,20.0409,19.8457,19.8736,92900.0
2013-06-04 10:00:00,28.52,28.69,28.41,28.61,164100.0,19.8806,19.9991,19.8039,19.9433,164100.0
2013-06-04 10:30:00,28.62,28.68,28.51,28.51,229700.0,19.9503,19.9921,19.8736,19.8736,229700.0
2013-06-04 11:00:00,28.51,28.54,28.43,28.5,109200.0,19.8736,19.8945,19.8178,19.8666,109200.0
2013-06-04 11:30:00,28.5,28.55,28.44,28.53,57800.0,19.8666,19.9015,19.8248,19.8875,57800.0
2013-06-04 12:00:00,28.53,28.54,28.3,28.34,69500.0,19.8875,19.8945,19.7272,19.7551,69500.0
2013-06-04 12:30:00,28.34,28.45,28.34,28.42,55200.0,19.7551,19.8318,19.7551,19.8109,55200.0
2013-06-04 13:00:00,28.41,28.47,28.23,28.28,75100.0,19.8039,19.8457,19.6784,19.7133,75100.0
2013-06-04 13:30:00,28.27,28.27,28.17,28.21,118100.0,19.7063,19.7063,19.6366,19.6645,118100.0
2013-06-04 14:00:00,28.2,28.25,28.04,28.25,77100.0,19.6575,19.6924,19.546,19.6924,77100.0
2013-06-04 14:30:00,28.26,28.3,28.19,28.21,72200.0,19.6993,19.7272,19.6505,19.6645,72200.0
2013-06-04 15:00:00,28.2,28.29,28.18,28.26,110100.0,19.6575,19.7202,19.6436,19.6993,110100.0
2013-06-04 15:30:00,28.26,28.41,28.18,28.19,389500.0,19.6993,19.8039,19.6436,19.6505,389500.0
2013-06-05 09:30:00,28.1,28.1,27.7,27.72,189100.0,19.5878,19.5878,19.309,19.3229,189100.0
2013-06-05 10:00:00,27.73,27.88,27.53,27.64,249800.0,19.3299,19.4344,19.1905,19.2671,249800.0
2013-06-05 10:30:00,27.65,27.65,27.51,27.51,152400.0,19.2741,19.2741,19.1765,19.1765,152400.0
2013-06-05 11:00:00,27.5,27.6,27.41,27.56,185400.0,19.1696,19.2393,19.1068,19.2114,185400.0
2013-06-05 11:30:00,27.56,27.67,27.51,27.57,113200.0,19.2114,19.2881,19.1765,19.2183,113200.0
2013-06-05 12:00:00,27.57,27.59,27.44,27.5,146800.0,19.2183,19.2323,19.1277,19.1696,146800.0
2013-06-05 12:30:00,27.51,27.53,27.4,27.44,146800.0,19.1765,19.1905,19.0998,19.1277,146800.0
2013-06-05 13:00:00,27.45,27.61,27.41,27.59,98600.0,19.1347,19.2462,19.1068,19.2323,98600.0
2013-06-05 13:30:00,27.59,27.65,27.52,27.55,94200.0,19.2323,19.2741,19.1835,19.2044,94200.0
2013-06-05 14:00:00,27.54,27.58,27.46,27.48,141000.0,19.1974,19.2253,19.1417,19.1556,141000.0
2013-06-05 14:30:00,27.48,27.58,27.45,27.55,124300.0,19.1556,19.2253,19.1347,19.2044,124300.0
2013-06-05 15:00:00,27.54,27.59,27.43,27.55,153500.0,19.1974,19.2323,19.1208,19.2044,153500.0
2013-06-05 15:30:00,27.56,27.66,27.47,27.48,332700.0,19.2114,19.2811,19.1486,19.1556,332700.0
2013-06-06 09:30:00,27.53,27.71,27.4,27.71,122000.0,19.1905,19.3159,19.0998,19.3159,122000.0
2013-06-06 10:00:00,27.72,27.76,27.48,27.55,163400.0,19.3229,19.3508,19.1556,19.2044,163400.0
2013-06-06 10:30:00,27.56,27.7,27.48,27.7,127600.0,19.2114,19.309,19.1556,19.309,127600.0
2013-06-06 11:00:00,27.7,27.78,27.62,27.64,91500.0,19.309,19.3647,19.2532,19.2671,91500.0
2013-06-06 11:30:00,27.64,27.89,27.6,27.66,390000.0,19.2671,19.4414,19.2393,19.2811,390000.0
2013-06-06 12:00:00,27.65,27.69,27.31,27.43,89800.0,19.2741,19.302,19.0371,19.1208,89800.0
2013-06-06 12:30:00,27.44,27.5,27.35,27.39,154700.0,19.1277,19.1696,19.065,19.0929,154700.0
2013-06-06 13:00:00,27.4,27.64,27.4,27.53,83500.0,19.0998,19.2671,19.0998,19.1905,83500.0
2013-06-06 13:30:00,27.54,27.71,27.53,27.67,80600.0,19.1974,19.3159,19.1905,19.2881,80600.0
2013-06-06 14:00:00,27.68,27.81,27.61,27.81,94500.0,19.295,19.3856,19.2462,19.3856,94500.0
2013-06-06 14:30:00,27.82,27.88,27.73,27.83,99200.0,19.3926,19.4344,19.3299,19.3996,99200.0
2013-06-06 15:00:00,27.83,28.01,27.8,27.99,241100.0,19.3996,19.5251,19.3787,19.5111,241100.0
2013-06-06 15:30:00,27.99,28.07,27.93,28.06,427800.0,19.5111,19.5669,19.4693,19.5599,427800.0
2013-06-07 09:30:00,28.33,28.35,28.09,28.24,148800.0,19.7481,19.7621,19.5808,19.6854,148800.0
2013-06-07 10:00:00,28.25,28.49,28.24,28.43,141200.0,19.6924,19.8597,19.6854,19.8178,141200.0
2013-06-07 10:30:00,28.43,28.53,28.39,28.52,248500.0,19.8178,19.8875,19.79,19.8806,248500.0
2013-06-07 11:00:00,28.51,28.66,28.5,28.64,162600.0,19.8736,19.9782,19.8666,19.9642,162600.0
2013-06-07 11:30:00,28.65,28.68,28.48,28.51,129200.0,19.9712,19.9921,19.8527,19.8736,129200.0
2013-06-07 12:00:00,28.51,28.63,28.41,28.59,113100.0,19.8736,19.9572,19.8039,19.9294,113100.0
2013-06-07 12:30:00,28.59,28.59,28.44,28.53,54600.0,19.9294,19.9294,19.8248,19.8875,54600.0
2013-06-07 13:00:00,28.54,28.57,28.49,28.51,64100.0,19.8945,19.9154,19.8597,19.8736,64100.0
2013-06-07 13:30:00,28.51,28.52,28.36,28.36,91300.0,19.8736,19.8806,19.769,19.769,91300.0
2013-06-07 14:00:00,28.37,28.42,28.34,28.38,57400.0,19.776,19.8109,19.7551,19.783,57400.0
2013-06-07 14:30:00,28.39,28.53,28.36,28.52,80200.0,19.79,19.8875,19.769,19.8806,80200.0
2013-06-07 15:00:00,28.51,28.61,28.46,28.6,130300.0,19.8736,19.9433,19.8387,19.9363,130300.0
2013-06-07 15:30:00,28.6,28.79,28.57,28.75,352200.0,19.9363,20.0688,19.9154,20.0409,352200.0
2013-06-10 09:30:00,28.86,29.03,28.79,28.89,96100.0,20.1176,20.2361,20.0688,20.1385,96100.0
2013-06-10 10:00:00,28.89,28.91,28.74,28.85,144100.0,20.1385,20.1524,20.0339,20.1106,144100.0
2013-06-10 10:30:00,28.85,28.99,28.82,28.87,115400.0,20.1106,20.2082,20.0897,20.1245,115400.0
2013-06-10 11:00:00,28.88,29.0,28.88,28.94,86500.0,20.1315,20.2152,20.1315,20.1733,86500.0
2013-06-10 11:30:00,28.94,29.0,28.89,28.95,85400.0,20.1733,20.2152,20.1385,20.1803,85400.0
2013-06-10 12:00:00,28.95,28.99,28.93,28.95,55500.0,20.1803,20.2082,20.1664,20.1803,55500.0
2013-06-10 12:30:00,28.94,28.96,28.74,28.75,91600.0,20.1733,20.1873,20.0339,20.0409,91600.0
2013-06-10 13:00:00,28.74,28.84,28.73,28.77,92800.0,20.0339,20.1036,20.027,20.0548,92800.0
2013-06-10 13:30:00,28.77,28.79,28.69,28.77,102500.0,20.0548,20.0688,19.9991,20.0548,102500.0
2013-06-10 14:00:00,28.76,28.79,28.65,28.68,122300.0,20.0479,20.0688,19.9712,19.9921,122300.0
2013-06-10 14:30:00,28.67,28.73,28.63,28.72,142600.0,19.9851,20.027,19.9572,20.02,142600.0
2013-06-10 15:00:00,28.73,28.73,28.62,28.65,185000.0,20.027,20.027,19.9503,19.9712,185000.0
2013-06-10 15:30:00,28.66,28.68,28.55,28.62,408100.0,19.9782,19.9921,19.9015,19.9503,408100.0
2013-06-11 09:30:00,28.22,28.44,28.12,28.29,125200.0,19.6714,19.8248,19.6017,19.7202,125200.0
2013-06-11 10:00:00,28.31,28.33,28.12,28.33,106500.0,19.7342,19.7481,19.6017,19.7481,106500.0
2013-06-11 10:30:00,28.32,28.54,28.32,28.5,93600.0,19.7412,19.8945,19.7412,19.8666,93600.0
2013-06-11 11:00:00,28.5,28.58,28.41,28.58,82000.0,19.8666,19.9224,19.8039,19.9224,82000.0
2013-06-11 11:30:00,28.58,28.66,28.57,28.61,56700.0,19.9224,19.9782,19.9154,19.9433,56700.0
2013-06-11 12:00:00,28.59,28.6,28.5,28.52,53200.0,19.9294,19.9363,19.8666,19.8806,53200.0
2013-06-11 12:30:00,28.53,28.57,28.5,28.55,40200.0,19.8875,19.9154,19.8666,19.9015,40200.0
2013-06-11 13:00:00,28.56,28.6,28.47,28.47,59500.0,19.9085,19.9363,19.8457,19.8457,59500.0
2013-06-11 13:30:00,28.46,28.46,28.33,28.33,67800.0,19.8387,19.8387,19.7481,19.7481,67800.0
2013-06-11 14:00:00,28.33,28.43,28.29,28.43,77700.0,19.7481,19.8178,19.7202,19.8178,77700.0
2013-06-11 14:30:00,28.44,28.46,28.33,28.42,98400.0,19.8248,19.8387,19.7481,19.8109,98400.0
2013-06-11 15:00:00,28.42,28.44,28.34,28.34,107600.0,19.8109,19.8248,19.7551,19.7551,107600.0
2013-06-11 15:30:00,28.34,28.36,28.2,28.22,271200.0,19.7551,19.769,19.6575,19.6714,271200.0
2013-06-12 09:30:00,28.43,28.47,28.18,28.3,96200.0,19.8178,19.8457,19.6436,19.7272,96200.0
2013-06-12 10:00:00,28.29,28.44,28.2,28.41,142100.0,19.7202,19.8248,19.6575,19.8039,142100.0
2013-06-12 10:30:00,28.42,28.44,28.15,28.16,104100.0,19.8109,19.8248,19.6227,19.6296,104100.0
2013-06-12 11:00:00,28.16,28.16,27.96,28.03,215700.0,19.6296,19.6296,19.4902,19.539,215700.0
2013-06-12 11:30:00,28.02,28.08,27.89,27.91,130900.0,19.532,19.5739,19.4414,19.4554,130900.0
2013-06-12 12:00:00,27.91,27.98,27.83,27.91,119600.0,19.4554,19.5041,19.3996,19.4554,119600.0
2013-06-12 12:30:00,27.91,28.03,27.85,28.01,84800.0,19.4554,19.539,19.4135,19.5251,84800.0
2013-06-12 13:00:00,28.02,28.07,28.0,28.04,55200.0,19.532,19.5669,19.5181,19.546,55200.0
2013-06-12 13:30:00,28.05,28.15,28.04,28.14,123500.0,19.5529,19.6227,19.546,19.6157,123500.0
2013-06-12 14:00:00,28.13,28.14,27.99,28.0,83600.0,19.6087,19.6157,19.5111,19.5181,83600.0
2013-06-12 14:30:00,28.01,28.08,27.96,28.04,117900.0,19.5251,19.5739,19.4902,19.546,117900.0
2013-06-12 15:00:00,28.04,28.07,27.99,28.06,142900.0,19.546,19.5669,19.5111,19.5599,142900.0
2013-06-12 15:30:00,28.07,28.09,28.0,28.02,252000.0,19.5669,19.5808,19.5181,19.532,252000.0
2013-06-13 09:30:00,27.95,28.02,27.77,27.99,67100.0,19.4832,19.532,19.3578,19.5111,67100.0
2013-06-13 10:00:00,27.98,28.05,27.82,27.83,93300.0,19.5041,19.5529,19.3926,19.3996,93300.0
2013-06-13 10:30:00,27.83,27.96,27.82,27.92,140100.0,19.3996,19.4902,19.3926,19.4623,140100.0
2013-06-13 11:00:00,27.93,27.96,27.88,27.89,94200.0,19.4693,19.4902,19.4344,19.4414,94200.0
2013-06-13 11:30:00,27.89,27.93,27.83,27.92,67700.0,19.4414,19.4693,19.3996,19.4623,67700.0
2013-06-13 12:00:00,27.92,28.01,27.92,27.98,49300.0,19.4623,19.5251,19.4623,19.5041,49300.0
2013-06-13 12:30:00,27.99,28.17,27.99,28.14,95900.0,19.5111,19.6366,19.5111,19.6157,95900.0
2013-06-13 13:00:00,28.14,28.2,28.07,28.2,90000.0,19.6157,19.6575,19.5669,19.6575,90000.0
2013-06-13 13:30:00,28.2,28.22,28.13,28.15,39800.0,19.6575,19.6714,19.6087,19.6227,39800.0
2013-06-13 14:00:00,28.16,28.28,28.16,28.24,70000.0,19.6296,19.7133,19.6296,19.6854,70000.0
2013-06-13 14:30:00,28.25,28.26,28.2,28.25,65700.0,19.6924,19.6993,19.6575,19.6924,65700.0
2013-06-13 15:00:00,28.26,28.39,28.25,28.37,66600.0,19.6993,19.79,19.6924,19.776,66600.0
2013-06-13 15:30:00,28.36,28.46,28.32,28.41,284700.0,19.769,19.8387,19.7412,19.8039,284700.0
2013-06-14 09:30:00,28.26,28.42,28.21,28.33,83300.0,19.6993,19.8109,19.6645,19.7481,83300.0
2013-06-14 10:00:00,28.33,28.38,28.1,28.1,70600.0,19.7481,19.783,19.5878,19.5878,70600.0
2013-06-14 10:30:00,28.11,28.12,27.97,28.0,80200.0,19.5948,19.6017,19.4972,19.5181,80200.0
2013-06-14 11:00:00,27.99,28.03,27.96,28.01,55100.0,19.5111,19.539,19.4902,19.5251,55100.0
2013-06-14 11:30:00,28.02,28.11,27.98,28.06,47600.0,19.532,19.5948,19.5041,19.5599,47600.0
2013-06-14 12:00:00,28.05,28.11,28.02,28.07,62800.0,19.5529,19.5948,19.532,19.5669,62800.0
2013-06-14 12:30:00,28.07,28.11,27.99,27.99,58800.0,19.5669,19.5948,19.5111,19.5111,58800.0
2013-06-14 13:00:00,27.99,27.99,27.73,27.75,148400.0,19.5111,19.5111,19.3299,19.3438,148400.0
2013-06-14 13:30:00,27.74,27.86,27.73,27.83,66300.0,19.3369,19.4205,19.3299,19.3996,66300.0
2013-06-14 14:00:00,27.82,27.89,27.76,27.86,102500.0,19.3926,19.4414,19.3508,19.4205,102500.0
2013-06-14 14:30:00,27.85,27.86,27.72,27.73,71900.0,19.4135,19.4205,19.3229,19.3299,71900.0
2013-06-14 15:00:00,27.74,27.88,27.74,27.8,130000.0,19.3369,19.4344,19.3369,19.3787,130000.0
2013-06-14 15:30:00,27.8,27.84,27.73,27.75,349300.0,19.3787,19.4066,19.3299,19.3438,349300.0
2013-06-17 09:30:00,27.9,28.31,27.89,28.3,202000.0,19.4484,19.7342,19.4414,19.7272,202000.0
2013-06-17 10:00:00,28.3,28.36,28.0,28.1,493600.0,19.7272,19.769,19.5181,19.5878,493600.0
2013-06-17 10:30:00,28.1,28.16,28.06,28.12,133300.0,19.5878,19.6296,19.5599,19.6017,133300.0
2013-06-17 11:00:00,28.13,28.19,28.08,28.17,109600.0,19.6087,19.6505,19.5739,19.6366,109600.0
2013-06-17 11:30:00,28.17,28.2,28.15,28.17,48700.0,19.6366,19.6575,19.6227,19.6366,48700.0
2013-06-17 12:00:00,28.17,28.18,28.15,28.15,34700.0,19.6366,19.6436,19.6227,19.6227,34700.0
2013-06-17 12:30:00,28.15,28.21,28.14,28.15,51600.0,19.6227,19.6645,19.6157,19.6227,51600.0
2013-06-17 13:00:00,28.15,28.27,28.15,28.26,50300.0,19.6227,19.7063,19.6227,19.6993,50300.0
2013-06-17 13:30:00,28.26,28.42,28.26,28.42,95900.0,19.6993,19.8109,19.6993,19.8109,95900.0
2013-06-17 14:00:00,28.42,28.42,28.22,28.23,170300.0,19.8109,19.8109,19.6714,19.6784,170300.0
2013-06-17 14:30:00,28.24,28.29,28.21,28.24,143500.0,19.6854,19.7202,19.6645,19.6854,143500.0
2013-06-17 15:00:00,28.24,28.29,28.2,28.27,103900.0,19.6854,19.7202,19.6575,19.7063,103900.0
2013-06-17 15:30:00,28.27,28.45,28.27,28.37,212200.0,19.7063,19.8318,19.7063,19.776,212200.0
2013-06-18 09:30:00,28.45,28.77,28.44,28.51,84100.0,19.8318,20.0548,19.8248,19.8736,84100.0
2013-06-18 10:00:00,28.51,28.54,28.43,28.48,63800.0,19.8736,19.8945,19.8178,19.8527,63800.0
2013-06-18 10:30:00,28.49,28.57,28.46,28.47,44100.0,19.8597,19.9154,19.8387,19.8457,44100.0
2013-06-18 11:00:00,28.47,28.6,28.42,28.6,94500.0,19.8457,19.9363,19.8109,19.9363,94500.0
2013-06-18 11:30:00,28.6,28.73,28.6,28.63,51500.0,19.9363,20.027,19.9363,19.9572,51500.0
2013-06-18 12:00:00,28.63,28.68,28.62,28.66,32100.0,19.9572,19.9921,19.9503,19.9782,32100.0
2013-06-18 12:30:00,28.65,28.71,28.61,28.71,37600.0,19.9712,20.013,19.9433,20.013,37600.0
2013-06-18 13:00:00,28.71,28.71,28.61,28.65,41900.0,20.013,20.013,19.9433,19.9712,41900.0
2013-06-18 13:30:00,28.65,28.75,28.58,28.71,59500.0,19.9712,20.0409,19.9224,20.013,59500.0
2013-06-18 14:00:00,28.71,28.75,28.64,28.68,49200.0,20.013,20.0409,19.9642,19.9921,49200.0
2013-06-18 14:30:00,28.68,28.74,28.66,28.73,71100.0,19.9921,20.0339,19.9782,20.027,71100.0
2013-06-18 15:00:00,28.72,28.72,28.61,28.69,81000.0,20.02,20.02,19.9433,19.9991,81000.0
2013-06-18 15:30:00,28.7,28.71,28.65,28.7,235700.0,20.006,20.013,19.9712,20.006,235700.0
2013-06-19 09:30:00,28.64,28.7,28.39,28.57,91600.0,19.9642,20.006,19.79,19.9154,91600.0
2013-06-19 10:00:00,28.56,28.68,28.47,28.65,49600.0,19.9085,19.9921,19.8457,19.9712,49600.0
2013-06-19 10:30:00,28.66,28.71,28.6,28.65,52700.0,19.9782,20.013,19.9363,19.9712,52700.0
2013-06-19 11:00:00,28.65,28.72,28.62,28.64,49200.0,19.9712,20.02,19.9503,19.9642,49200.0
2013-06-19 11:30:00,28.64,28.71,28.63,28.64,46800.0,19.9642,20.013,19.9572,19.9642,46800.0
2013-06-19 12:00:00,28.63,28.67,28.55,28.57,70100.0,19.9572,19.9851,19.9015,19.9154,70100.0
2013-06-19 12:30:00,28.57,28.58,28.54,28.57,43400.0,19.9154,19.9224,19.8945,19.9154,43400.0
2013-06-19 13:00:00,28.56,28.62,28.56,28.59,49600.0,19.9085,19.9503,19.9085,19.9294,49600.0
2013-06-19 13:30:00,28.59,28.66,28.58,28.66,30800.0,19.9294,19.9782,19.9224,19.9782,30800.0
2013-06-19 14:00:00,28.66,28.73,28.45,28.73,131700.0,19.9782,20.027,19.8318,20.027,131700.0
2013-06-19 14:30:00,28.72,28.83,28.53,28.57,224900.0,20.02,20.0967,19.8875,19.9154,224900.0
2013-06-19 15:00:00,28.57,28.66,28.49,28.64,254500.0,19.9154,19.9782,19.8597,19.9642,254500.0
2013-06-19 15:30:00,28.65,28.66,28.34,28.35,351200.0,19.9712,19.9782,19.7551,19.7621,351200.0
2013-06-20 09:30:00,28.03,28.52,27.91,28.49,197100.0,19.539,19.8806,19.4554,19.8597,197100.0
2013-06-20 10:00:00,28.5,28.64,28.41,28.55,287400.0,19.8666,19.9642,19.8039,19.9015,287400.0
2013-06-20 10:30:00,28.54,28.66,28.39,28.61,206600.0,19.8945,19.9782,19.79,19.9433,206600.0
2013-06-20 11:00:00,28.6,28.6,28.43,28.58,127500.0,19.9363,19.9363,19.8178,19.9224,127500.0
2013-06-20 11:30:00,28.58,28.78,28.52,28.77,157900.0,19.9224,20.0618,19.8806,20.0548,157900.0
2013-06-20 12:00:00,28.76,28.89,28.73,28.88,268300.0,20.0479,20.1385,20.027,20.1315,268300.0
2013-06-20 12:30:00,28.87,28.96,28.87,28.93,158200.0,20.1245,20.1873,20.1245,20.1664,158200.0
2013-06-20 13:00:00,28.93,28.96,28.86,28.96,156000.0,20.1664,20.1873,20.1176,20.1873,156000.0
2013-06-20 13:30:00,28.96,29.13,28.95,29.11,218500.0,20.1873,20.3058,20.1803,20.2918,218500.0
2013-06-20 14:00:00,29.11,29.12,28.88,28.89,267700.0,20.2918,20.2988,20.1315,20.1385,267700.0
2013-06-20 14:30:00,28.89,29.09,28.87,28.91,286300.0,20.1385,20.2779,20.1245,20.1524,286300.0
2013-06-20 15:00:00,28.91,29.08,28.89,29.0,397700.0,20.1524,20.2709,20.1385,20.2152,397700.0
2013-06-20 15:30:00,29.0,29.01,28.77,28.91,717400.0,20.2152,20.2221,20.0548,20.1524,717400.0
2013-06-21 09:30:00,29.17,29.26,29.01,29.17,569700.0,20.3337,20.3964,20.2221,20.3337,569700.0
2013-06-21 10:00:00,29.17,29.52,29.16,29.45,427100.0,20.3337,20.5776,20.3267,20.5288,427100.0
2013-06-21 10:30:00,29.45,29.55,29.39,29.51,506100.0,20.5288,20.5986,20.487,20.5707,506100.0
2013-06-21 11:00:00,29.5,29.61,29.47,29.53,391600.0,20.5637,20.6404,20.5428,20.5846,391600.0
2013-06-21 11:30:00,29.52,29.52,29.28,29.31,545100.0,20.5776,20.5776,20.4103,20.4313,545100.0
2013-06-21 12:00:00,29.31,29.41,29.27,29.31,333700.0,20.4313,20.501,20.4034,20.4313,333700.0
2013-06-21 12:30:00,29.31,29.39,29.3,29.39,298100.0,20.4313,20.487,20.4243,20.487,298100.0
2013-06-21 13:00:00,29.39,29.49,29.34,29.4,387400.0,20.487,20.5567,20.4522,20.494,387400.0
2013-06-21 13:30:00,29.4,29.48,29.38,29.4,274400.0,20.494,20.5498,20.4801,20.494,274400.0
2013-06-21 14:00:00,29.39,29.42,29.24,29.29,290800.0,20.487,20.5079,20.3825,20.4173,290800.0
2013-06-21 14:30:00,29.28,29.32,29.22,29.31,256300.0,20.4103,20.4382,20.3685,20.4313,256300.0
2013-06-21 15:00:00,29.31,29.37,29.28,29.37,275100.0,20.4313,20.4731,20.4103,20.4731,275100.0
2013-06-21 15:30:00,29.38,29.4,29.21,29.23,694800.0,20.4801,20.494,20.3616,20.3755,694800.0
2013-06-24 09:30:00,28.82,29.02,28.74,28.78,299700.0,20.0897,20.2291,20.0339,20.0618,299700.0
2013-06-24 10:00:00,28.78,28.82,28.65,28.69,416800.0,20.0618,20.0897,19.9712,19.9991,416800.0
2013-06-24 10:30:00,28.69,28.87,28.6,28.61,410400.0,19.9991,20.1245,19.9363,19.9433,410400.0
2013-06-24 11:00:00,28.61,28.72,28.51,28.55,226800.0,19.9433,20.02,19.8736,19.9015,226800.0
2013-06-24 11:30:00,28.55,28.68,28.5,28.6,190500.0,19.9015,19.9921,19.8666,19.9363,190500.0
2013-06-24 12:00:00,28.6,28.64,28.38,28.51,146200.0,19.9363,19.9642,19.783,19.8736,146200.0
2013-06-24 12:30:00,28.51,28.71,28.51,28.67,198300.0,19.8736,20.013,19.8736,19.9851,198300.0
2013-06-24 13:00:00,28.67,28.68,28.58,28.66,227300.0,19.9851,19.9921,19.9224,19.9782,227300.0
2013-06-24 13:30:00,28.65,28.71,28.55,28.63,179800.0,19.9712,20.013,19.9015,19.9572,179800.0
2013-06-24 14:00:00,28.64,28.75,28.6,28.71,398900.0,19.9642,20.0409,19.9363,20.013,398900.0
2013-06-24 14:30:00,28.71,28.83,28.67,28.78,607300.0,20.013,20.0967,19.9851,20.0618,607300.0
2013-06-24 15:00:00,28.77,28.83,28.6,28.6,661100.0,20.0548,20.0967,19.9363,19.9363,661100.0
2013-06-24 15:30:00,28.61,28.67,28.49,28.51,690600.0,19.9433,19.9851,19.8597,19.8736,690600.0
2013-06-25 09:30:00,28.69,28.88,28.49,28.61,301300.0,19.9991,20.1315,19.8597,19.9433,301300.0
2013-06-25 10:00:00,28.6,28.65,28.42,28.44,302900.0,19.9363,19.9712,19.8109,19.8248,302900.0
2013-06-25 10:30:00,28.45,28.63,28.41,28.59,172500.0,19.8318,19.9572,19.8039,19.9294,172500.0
2013-06-25 11:00:00,28.58,28.65,28.48,28.51,252600.0,19.9224,19.9712,19.8527,19.8736,252600.0
2013-06-25 11:30:00,28.51,28.65,28.5,28.6,163100.0,19.8736,19.9712,19.8666,19.9363,163100.0
2013-06-25 12:00:00,28.61,28.69,28.58,28.67,189500.0,19.9433,19.9991,19.9224,19.9851,189500.0
2013-06-25 12:30:00,28.67,28.77,28.66,28.72,177900.0,19.9851,20.0548,19.9782,20.02,177900.0
2013-06-25 13:00:00,28.72,28.8,28.68,28.75,157700.0,20.02,20.0758,19.9921,20.0409,157700.0
2013-06-25 13:30:00,28.75,28.83,28.7,28.72,171600.0,20.0409,20.0967,20.006,20.02,171600.0
2013-06-25 14:00:00,28.72,28.76,28.62,28.65,237200.0,20.02,20.0479,19.9503,19.9712,237200.0
2013-06-25 14:30:00,28.65,28.78,28.65,28.73,160200.0,19.9712,20.0618,19.9712,20.027,160200.0
2013-06-25 15:00:00,28.72,28.78,28.69,28.75,301100.0,20.02,20.0618,19.9991,20.0409,301100.0
2013-06-25 15:30:00,28.75,28.81,28.72,28.74,580200.0,20.0409,20.0827,20.02,20.0339,580200.0
2013-06-26 09:30:00,29.03,29.25,29.01,29.02,230800.0,20.2361,20.3894,20.2221,20.2291,230800.0
2013-06-26 10:00:00,29.04,29.12,28.98,28.99,287700.0,20.243,20.2988,20.2012,20.2082,287700.0
2013-06-26 10:30:00,28.99,29.06,28.94,28.95,184500.0,20.2082,20.257,20.1733,20.1803,184500.0
2013-06-26 11:00:00,28.94,28.97,28.86,28.97,118900.0,20.1733,20.1943,20.1176,20.1943,118900.0
2013-06-26 11:30:00,28.97,29.03,28.93,28.98,144900.0,20.1943,20.2361,20.1664,20.2012,144900.0
2013-06-26 12:00:00,28.98,29.09,28.97,29.05,109800.0,20.2012,20.2779,20.1943,20.25,109800.0
2013-06-26 12:30:00,29.05,29.06,29.0,29.03,128300.0,20.25,20.257,20.2152,20.2361,128300.0
2013-06-26 13:00:00,29.04,29.16,29.03,29.16,84200.0,20.243,20.3267,20.2361,20.3267,84200.0
2013-06-26 13:30:00,29.16,29.18,29.05,29.08,115500.0,20.3267,20.3406,20.25,20.2709,115500.0
2013-06-26 14:00:00,29.08,29.1,29.01,29.09,114400.0,20.2709,20.2849,20.2221,20.2779,114400.0
2013-06-26 14:30:00,29.09,29.21,29.06,29.2,197700.0,20.2779,20.3616,20.257,20.3546,197700.0
2013-06-26 15:00:00,29.2,29.31,29.2,29.28,189700.0,20.3546,20.4313,20.3546,20.4103,189700.0
2013-06-26 15:30:00,29.28,29.29,29.19,29.25,340500.0,20.4103,20.4173,20.3476,20.3894,340500.0
2013-06-27 09:30:00,29.46,29.58,29.4,29.55,59400.0,20.5358,20.6195,20.494,20.5986,59400.0
2013-06-27 10:00:00,29.53,29.58,29.46,29.48,208700.0,20.5846,20.6195,20.5358,20.5498,208700.0
2013-06-27 10:30:00,29.48,29.56,29.45,29.52,108200.0,20.5498,20.6055,20.5288,20.5776,108200.0
2013-06-27 11:00:00,29.52,29.55,29.42,29.46,58600.0,20.5776,20.5986,20.5079,20.5358,58600.0
2013-06-27 11:30:00,29.46,29.6,29.45,29.6,166500.0,20.5358,20.6334,20.5288,20.6334,166500.0
2013-06-27 12:00:00,29.61,29.66,29.59,29.6,75200.0,20.6404,20.6752,20.6264,20.6334,75200.0
2013-06-27 12:30:00,29.6,29.8,29.6,29.78,62200.0,20.6334,20.7728,20.6334,20.7589,62200.0
2013-06-27 13:00:00,29.78,29.83,29.74,29.76,102700.0,20.7589,20.7937,20.731,20.7449,102700.0
2013-06-27 13:30:00,29.77,29.86,29.76,29.76,55800.0,20.7519,20.8147,20.7449,20.7449,55800.0
2013-06-27 14:00:00,29.76,29.89,29.74,29.88,90000.0,20.7449,20.8356,20.731,20.8286,90000.0
2013-06-27 14:30:00,29.88,29.92,29.8,29.84,93400.0,20.8286,20.8565,20.7728,20.8007,93400.0
2013-06-27 15:00:00,29.84,29.87,29.79,29.86,77900.0,20.8007,20.8216,20.7659,20.8147,77900.0
2013-06-27 15:30:00,29.87,29.89,29.78,29.81,383400.0,20.8216,20.8356,20.7589,20.7798,383400.0
2013-06-28 09:30:00,29.69,29.7,29.41,29.45,207000.0,20.6961,20.7031,20.501,20.5288,207000.0
2013-06-28 10:00:00,29.46,29.52,29.36,29.4,105200.0,20.5358,20.5776,20.4661,20.494,105200.0
2013-06-28 10:30:00,29.4,29.55,29.4,29.54,77500.0,20.494,20.5986,20.494,20.5916,77500.0
2013-06-28 11:00:00,29.54,29.65,29.51,29.55,75200.0,20.5916,20.6683,20.5707,20.5986,75200.0
2013-06-28 11:30:00,29.56,29.58,29.51,29.55,58900.0,20.6055,20.6195,20.5707,20.5986,58900.0
2013-06-28 12:00:00,29.55,29.58,29.48,29.58,72400.0,20.5986,20.6195,20.5498,20.6195,72400.0
2013-06-28 12:30:00,29.59,29.63,29.56,29.57,80800.0,20.6264,20.6543,20.6055,20.6125,80800.0
2013-06-28 13:00:00,29.57,29.65,29.55,29.59,61500.0,20.6125,20.6683,20.5986,20.6264,61500.0
2013-06-28 13:30:00,29.6,29.63,29.58,29.62,86400.0,20.6334,20.6543,20.6195,20.6474,86400.0
2013-06-28 14:00:00,29.62,29.67,29.57,29.58,72700.0,20.6474,20.6822,20.6125,20.6195,72700.0
2013-06-28 14:30:00,29.58,29.58,29.48,29.52,162000.0,20.6195,20.6195,20.5498,20.5776,162000.0
2013-06-28 15:00:00,29.51,29.55,29.45,29.54,155900.0,20.5707,20.5986,20.5288,20.5916,155900.0
2013-06-28 15:30:00,29.55,29.59,29.36,29.36,614800.0,20.5986,20.6264,20.4661,20.4661,614800.0
2013-07-01 09:30:00,29.61,29.75,29.58,29.61,92400.0,20.6404,20.738,20.6195,20.6404,92400.0
2013-07-01 10:00:00,29.62,29.82,29.61,29.77,79600.0,20.6474,20.7868,20.6404,20.7519,79600.0
2013-07-01 10:30:00,29.77,29.82,29.7,29.77,56200.0,20.7519,20.7868,20.7031,20.7519,56200.0
2013-07-01 11:00:00,29.78,29.89,29.75,29.8,86100.0,20.7589,20.8356,20.738,20.7728,86100.0
2013-07-01 11:30:00,29.81,29.85,29.7,29.76,67000.0,20.7798,20.8077,20.7031,20.7449,67000.0
2013-07-01 12:00:00,29.76,29.78,29.67,29.69,78500.0,20.7449,20.7589,20.6822,20.6961,78500.0
2013-07-01 12:30:00,29.69,29.85,29.68,29.83,88500.0,20.6961,20.8077,20.6892,20.7937,88500.0
2013-07-01 13:00:00,29.83,29.88,29.78,29.84,98200.0,20.7937,20.8286,20.7589,20.8007,98200.0
2013-07-01 13:30:00,29.85,29.87,29.74,29.75,120600.0,20.8077,20.8216,20.731,20.738,120600.0
2013-07-01 14:00:00,29.75,29.81,29.72,29.8,117600.0,20.738,20.7798,20.7171,20.7728,117600.0
2013-07-01 14:30:00,29.81,29.85,29.77,29.85,98400.0,20.7798,20.8077,20.7519,20.8077,98400.0
2013-07-01 15:00:00,29.84,29.84,29.74,29.74,142200.0,20.8007,20.8007,20.731,20.731,142200.0
2013-07-01 15:30:00,29.73,29.77,29.71,29.73,296000.0,20.724,20.7519,20.7101,20.724,296000.0
2013-07-02 09:30:00,29.72,29.94,29.66,29.8,67600.0,20.7171,20.8704,20.6752,20.7728,67600.0
2013-07-02 10:00:00,29.81,29.91,29.75,29.89,118200.0,20.7798,20.8495,20.738,20.8356,118200.0
2013-07-02 10:30:00,29.88,29.97,29.86,29.92,166500.0,20.8286,20.8913,20.8147,20.8565,166500.0
2013-07-02 11:00:00,29.92,29.92,29.8,29.88,91600.0,20.8565,20.8565,20.7728,20.8286,91600.0
2013-07-02 11:30:00,29.88,29.96,29.86,29.9,204500.0,20.8286,20.8844,20.8147,20.8425,204500.0
2013-07-02 12:00:00,29.9,29.94,29.86,29.89,52300.0,20.8425,20.8704,20.8147,20.8356,52300.0
2013-07-02 12:30:00,29.89,29.97,29.88,29.97,56600.0,20.8356,20.8913,20.8286,20.8913,56600.0
2013-07-02 13:00:00,29.96,29.98,29.91,29.91,69500.0,20.8844,20.8983,20.8495,20.8495,69500.0
2013-07-02 13:30:00,29.91,29.92,29.8,29.88,116300.0,20.8495,20.8565,20.7728,20.8286,116300.0
2013-07-02 14:00:00,29.88,29.88,29.74,29.77,77800.0,20.8286,20.8286,20.731,20.7519,77800.0
2013-07-02 14:30:00,29.76,29.88,29.73,29.86,79400.0,20.7449,20.8286,20.724,20.8147,79400.0
2013-07-02 15:00:00,29.87,29.91,29.84,29.85,103700.0,20.8216,20.8495,20.8007,20.8077,103700.0
2013-07-02 15:30:00,29.85,29.86,29.76,29.83,408400.0,20.8077,20.8147,20.7449,20.7937,408400.0
2013-07-03 09:30:00,29.6,29.74,29.52,29.66,49700.0,20.6334,20.731,20.5776,20.6752,49700.0
2013-07-03 10:00:00,29.64,29.74,29.61,29.68,265600.0,20.6613,20.731,20.6404,20.6892,265600.0
2013-07-03 10:30:00,29.68,29.69,29.53,29.54,54900.0,20.6892,20.6961,20.5846,20.5916,54900.0
2013-07-03 11:00:00,29.54,29.66,29.53,29.62,52000.0,20.5916,20.6752,20.5846,20.6474,52000.0
2013-07-03 11:30:00,29.63,29.71,29.59,29.71,55900.0,20.6543,20.7101,20.6264,20.7101,55900.0
2013-07-03 12:00:00,29.71,29.8,29.71,29.79,53100.0,20.7101,20.7728,20.7101,20.7659,53100.0
2013-07-03 12:30:00,29.79,29.81,29.65,29.68,111500.0,20.7659,20.7798,20.6683,20.6892,111500.0
2013-07-05 09:30:00,30.0,30.26,29.95,30.18,85500.0,20.9122,21.0935,20.8774,21.0377,85500.0
2013-07-05 10:00:00,30.18,30.2,30.09,30.12,79800.0,21.0377,21.0517,20.975,20.9959,79800.0
2013-07-05 10:30:00,30.12,30.24,30.09,30.24,92000.0,20.9959,21.0795,20.975,21.0795,92000.0
2013-07-05 11:00:00,30.24,30.39,30.24,30.36,57300.0,21.0795,21.1841,21.0795,21.1632,57300.0
2013-07-05 11:30:00,30.36,30.36,30.17,30.25,104400.0,21.1632,21.1632,21.0307,21.0865,104400.0
2013-07-05 12:00:00,30.26,30.39,30.25,30.31,97600.0,21.0935,21.1841,21.0865,21.1283,97600.0
2013-07-05 12:30:00,30.31,30.36,30.29,30.34,50100.0,21.1283,21.1632,21.1144,21.1492,50100.0
2013-07-05 13:00:00,30.34,30.35,30.27,30.3,52900.0,21.1492,21.1562,21.1005,21.1214,52900.0
2013-07-05 13:30:00,30.31,30.33,30.29,30.3,39900.0,21.1283,21.1423,21.1144,21.1214,39900.0
2013-07-05 14:00:00,30.31,30.41,30.3,30.39,87800.0,21.1283,21.198,21.1214,21.1841,87800.0
2013-07-05 14:30:00,30.39,30.46,30.37,30.43,76100.0,21.1841,21.2329,21.1702,21.212,76100.0
2013-07-05 15:00:00,30.44,30.44,30.27,30.3,96900.0,21.219,21.219,21.1005,21.1214,96900.0
2013-07-05 15:30:00,30.31,30.49,30.3,30.48,176800.0,21.1283,21.2538,21.1214,21.2468,176800.0
2013-07-08 09:30:00,30.65,30.84,30.61,30.76,89500.0,21.3653,21.4978,21.3375,21.442,89500.0
2013-07-08 10:00:00,30.76,30.77,30.65,30.71,106800.0,21.442,21.449,21.3653,21.4072,106800.0
2013-07-08 10:30:00,30.71,30.79,30.69,30.75,57900.0,21.4072,21.4629,21.3932,21.435,57900.0
2013-07-08 11:00:00,30.76,30.85,30.66,30.66,84500.0,21.442,21.5048,21.3723,21.3723,84500.0
2013-07-08 11:30:00,30.66,30.7,30.63,30.66,59500.0,21.3723,21.4002,21.3514,21.3723,59500.0
2013-07-08 12:00:00,30.67,30.71,30.6,30.68,61100.0,21.3793,21.4072,21.3305,21.3863,61100.0
2013-07-08 12:30:00,30.69,30.76,30.67,30.74,73300.0,21.3932,21.442,21.3793,21.4281,73300.0
2013-07-08 13:00:00,30.73,30.81,30.73,30.79,52100.0,21.4211,21.4769,21.4211,21.4629,52100.0
2013-07-08 13:30:00,30.79,30.86,30.77,30.86,39300.0,21.4629,21.5117,21.449,21.5117,39300.0
2013-07-08 14:00:00,30.85,30.86,30.77,30.78,51200.0,21.5048,21.5117,21.449,21.456,51200.0
2013-07-08 14:30:00,30.78,30.8,30.75,30.77,66700.0,21.456,21.4699,21.435,21.449,66700.0
2013-07-08 15:00:00,30.78,30.78,30.7,30.73,70200.0,21.456,21.456,21.4002,21.4211,70200.0
2013-07-08 15:30:00,30.73,30.76,30.65,30.74,224500.0,21.4211,21.442,21.3653,21.4281,224500.0
2013-07-09 09:30:00,31.0,31.13,30.95,31.0,100500.0,21.6093,21.6999,21.5745,21.6093,100500.0
2013-07-09 10:00:00,30.98,31.09,30.92,30.92,190900.0,21.5954,21.6721,21.5535,21.5535,190900.0
2013-07-09 10:30:00,30.91,31.0,30.91,30.96,138700.0,21.5466,21.6093,21.5466,21.5814,138700.0
2013-07-09 11:00:00,30.96,31.04,30.94,31.01,67600.0,21.5814,21.6372,21.5675,21.6163,67600.0
2013-07-09 11:30:00,31.01,31.05,31.0,31.02,142700.0,21.6163,21.6442,21.6093,21.6233,142700.0
2013-07-09 12:00:00,31.03,31.13,31.02,31.13,72900.0,21.6302,21.6999,21.6233,21.6999,72900.0
2013-07-09 12:30:00,31.13,31.25,31.12,31.21,86300.0,21.6999,21.7836,21.693,21.7557,86300.0
2013-07-09 13:00:00,31.21,31.27,31.19,31.26,85500.0,21.7557,21.7975,21.7418,21.7906,85500.0
2013-07-09 13:30:00,31.26,31.31,31.24,31.29,81600.0,21.7906,21.8254,21.7766,21.8115,81600.0
2013-07-09 14:00:00,31.3,31.35,31.29,31.33,97600.0,21.8184,21.8533,21.8115,21.8393,97600.0
2013-07-09 14:30:00,31.33,31.39,31.31,31.37,119500.0,21.8393,21.8812,21.8254,21.8672,119500.0
2013-07-09 15:00:00,31.37,31.39,31.36,31.38,279200.0,21.8672,21.8812,21.8603,21.8742,279200.0
2013-07-09 15:30:00,31.39,31.44,31.31,31.42,460500.0,21.8812,21.916,21.8254,21.9021,460500.0
2013-07-10 09:30:00,31.38,31.49,31.34,31.38,182900.0,21.8742,21.9509,21.8463,21.8742,182900.0
2013-07-10 10:00:00,31.39,31.42,31.32,31.38,134100.0,21.8812,21.9021,21.8324,21.8742,134100.0
2013-07-10 10:30:00,31.37,31.41,31.31,31.34,189500.0,21.8672,21.8951,21.8254,21.8463,189500.0
2013-07-10 11:00:00,31.33,31.37,31.25,31.25,114000.0,21.8393,21.8672,21.7836,21.7836,114000.0
2013-07-10 11:30:00,31.26,31.33,31.19,31.19,81100.0,21.7906,21.8393,21.7418,21.7418,81100.0
2013-07-10 12:00:00,31.18,31.25,31.17,31.21,39200.0,21.7348,21.7836,21.7278,21.7557,39200.0
2013-07-10 12:30:00,31.21,31.24,31.2,31.24,34800.0,21.7557,21.7766,21.7487,21.7766,34800.0
2013-07-10 13:00:00,31.24,31.33,31.24,31.32,42300.0,21.7766,21.8393,21.7766,21.8324,42300.0
2013-07-10 13:30:00,31.32,31.37,31.31,31.36,32900.0,21.8324,21.8672,21.8254,21.8603,32900.0
2013-07-10 14:00:00,31.35,31.55,31.32,31.34,142300.0,21.8533,21.9927,21.8324,21.8463,142300.0
2013-07-10 14:30:00,31.34,31.37,31.24,31.35,109200.0,21.8463,21.8672,21.7766,21.8533,109200.0
2013-07-10 15:00:00,31.36,31.46,31.33,31.43,97100.0,21.8603,21.93,21.8393,21.9091,97100.0
2013-07-10 15:30:00,31.42,31.52,31.4,31.47,242600.0,21.9021,21.9718,21.8881,21.9369,242600.0
2013-07-11 09:30:00,31.87,31.97,31.42,31.42,125000.0,22.2158,22.2855,21.9021,21.9021,125000.0
2013-07-11 10:00:00,31.42,31.45,31.35,31.44,64600.0,21.9021,21.923,21.8533,21.916,64600.0
2013-07-11 10:30:00,31.43,31.44,31.33,31.34,80300.0,21.9091,21.916,21.8393,21.8463,80300.0
2013-07-11 11:00:00,31.35,31.46,31.35,31.45,111700.0,21.8533,21.93,21.8533,21.923,111700.0
2013-07-11 11:30:00,31.45,31.48,31.42,31.43,44100.0,21.923,21.9439,21.9021,21.9091,44100.0
2013-07-11 12:00:00,31.42,31.42,31.32,31.35,38700.0,21.9021,21.9021,21.8324,21.8533,38700.0
2013-07-11 12:30:00,31.35,31.36,31.29,31.3,49500.0,21.8533,21.8603,21.8115,21.8184,49500.0
2013-07-11 13:00:00,31.3,31.31,31.27,31.3,58800.0,21.8184,21.8254,21.7975,21.8184,58800.0
2013-07-11 13:30:00,31.3,31.32,31.27,31.3,66900.0,21.8184,21.8324,21.7975,21.8184,66900.0
2013-07-11 14:00:00,31.29,31.3,31.24,31.28,98300.0,21.8115,21.8184,21.7766,21.8045,98300.0
2013-07-11 14:30:00,31.29,31.34,31.26,31.28,148700.0,21.8115,21.8463,21.7906,21.8045,148700.0
2013-07-11 15:00:00,31.28,31.32,31.25,31.31,106200.0,21.8045,21.8324,21.7836,21.8254,106200.0
2013-07-11 15:30:00,31.31,31.45,31.28,31.41,321000.0,21.8254,21.923,21.8045,21.8951,321000.0
2013-07-12 09:30:00,31.45,31.57,31.34,31.41,88300.0,21.923,22.0066,21.8463,21.8951,88300.0
2013-07-12 10:00:00,31.41,31.57,31.33,31.55,81300.0,21.8951,22.0066,21.8393,21.9927,81300.0
2013-07-12 10:30:00,31.55,31.58,31.46,31.46,62100.0,21.9927,22.0136,21.93,21.93,62100.0
2013-07-12 11:00:00,31.46,31.51,31.45,31.48,79800.0,21.93,21.9648,21.923,21.9439,79800.0
2013-07-12 11:30:00,31.49,31.52,31.42,31.44,108600.0,21.9509,21.9718,21.9021,21.916,108600.0
2013-07-12 12:00:00,31.44,31.5,31.43,31.44,59800.0,21.916,21.9579,21.9091,21.916,59800.0
2013-07-12 12:30:00,31.44,31.49,31.43,31.49,34700.0,21.916,21.9509,21.9091,21.9509,34700.0
2013-07-12 13:00:00,31.5,31.52,31.46,31.52,45100.0,21.9579,21.9718,21.93,21.9718,45100.0
2013-07-12 13:30:00,31.52,31.58,31.52,31.55,26100.0,21.9718,22.0136,21.9718,21.9927,26100.0
2013-07-12 14:00:00,31.56,31.56,31.43,31.46,94000.0,21.9997,21.9997,21.9091,21.93,94000.0
2013-07-12 14:30:00,31.47,31.51,31.44,31.45,80900.0,21.9369,21.9648,21.916,21.923,80900.0
2013-07-12 15:00:00,31.45,31.48,31.42,31.48,92000.0,21.923,21.9439,21.9021,21.9439,92000.0
2013-07-12 15:30:00,31.48,31.61,31.47,31.6,319900.0,21.9439,22.0345,21.9369,22.0276,319900.0
2013-07-15 09:30:00,31.45,31.57,31.32,31.38,130500.0,21.923,22.0066,21.8324,21.8742,130500.0
2013-07-15 10:00:00,31.39,31.45,31.34,31.43,251300.0,21.8812,21.923,21.8463,21.9091,251300.0
2013-07-15 10:30:00,31.43,31.56,31.42,31.55,65700.0,21.9091,21.9997,21.9021,21.9927,65700.0
2013-07-15 11:00:00,31.55,31.55,31.44,31.46,58100.0,21.9927,21.9927,21.916,21.93,58100.0
2013-07-15 11:30:00,31.47,31.54,31.46,31.53,44800.0,21.9369,21.9857,21.93,21.9788,44800.0
2013-07-15 12:00:00,31.53,31.53,31.47,31.5,57200.0,21.9788,21.9788,21.9369,21.9579,57200.0
2013-07-15 12:30:00,31.5,31.5,31.44,31.46,32300.0,21.9579,21.9579,21.916,21.93,32300.0
2013-07-15 13:00:00,31.47,31.5,31.45,31.48,27300.0,21.9369,21.9579,21.923,21.9439,27300.0
2013-07-15 13:30:00,31.49,31.53,31.47,31.52,51900.0,21.9509,21.9788,21.9369,21.9718,51900.0
2013-07-15 14:00:00,31.53,31.53,31.46,31.48,61100.0,21.9788,21.9788,21.93,21.9439,61100.0
2013-07-15 14:30:00,31.47,31.5,31.46,31.46,58600.0,21.9369,21.9579,21.93,21.93,58600.0
2013-07-15 15:00:00,31.45,31.48,31.39,31.4,55100.0,21.923,21.9439,21.8812,21.8881,55100.0
2013-07-15 15:30:00,31.4,31.45,31.39,31.43,187900.0,21.8881,21.923,21.8812,21.9091,187900.0
2013-07-16 09:30:00,31.51,31.66,31.46,31.62,74700.0,21.9648,22.0694,21.93,22.0415,74700.0
2013-07-16 10:00:00,31.64,31.65,31.44,31.45,71300.0,22.0554,22.0624,21.916,21.923,71300.0
2013-07-16 10:30:00,31.44,31.5,31.32,31.32,99400.0,21.916,21.9579,21.8324,21.8324,99400.0
2013-07-16 11:00:00,31.32,31.34,31.23,31.26,81800.0,21.8324,21.8463,21.7696,21.7906,81800.0
2013-07-16 11:30:00,31.25,31.25,31.09,31.1,140200.0,21.7836,21.7836,21.6721,21.679,140200.0
2013-07-16 12:00:00,31.1,31.21,31.09,31.18,112700.0,21.679,21.7557,21.6721,21.7348,112700.0
2013-07-16 12:30:00,31.18,31.18,31.12,31.13,69100.0,21.7348,21.7348,21.693,21.6999,69100.0
2013-07-16 13:00:00,31.13,31.15,31.09,31.15,44000.0,21.6999,21.7139,21.6721,21.7139,44000.0
2013-07-16 13:30:00,31.14,31.25,31.13,31.23,31700.0,21.7069,21.7836,21.6999,21.7696,31700.0
2013-07-16 14:00:00,31.22,31.3,31.22,31.26,37100.0,21.7627,21.8184,21.7627,21.7906,37100.0
2013-07-16 14:30:00,31.27,31.28,31.24,31.24,40600.0,21.7975,21.8045,21.7766,21.7766,40600.0
2013-07-16 15:00:00,31.24,31.25,31.15,31.2,99400.0,21.7766,21.7836,21.7139,21.7487,99400.0
2013-07-16 15:30:00,31.2,31.25,31.19,31.24,202000.0,21.7487,21.7836,21.7418,21.7766,202000.0
2013-07-17 09:30:00,31.32,31.32,30.96,30.97,182200.0,21.8324,21.8324,21.5814,21.5884,182200.0
2013-07-17 10:00:00,30.97,31.16,30.81,31.15,246100.0,21.5884,21.7208,21.4769,21.7139,246100.0
2013-07-17 10:30:00,31.15,31.23,31.08,31.21,75300.0,21.7139,21.7696,21.6651,21.7557,75300.0
2013-07-17 11:00:00,31.22,31.27,31.19,31.22,64300.0,21.7627,21.7975,21.7418,21.7627,64300.0
2013-07-17 11:30:00,31.22,31.27,31.2,31.22,44100.0,21.7627,21.7975,21.7487,21.7627,44100.0
2013-07-17 12:00:00,31.22,31.26,31.18,31.18,40400.0,21.7627,21.7906,21.7348,21.7348,40400.0
2013-07-17 12:30:00,31.18,31.23,31.18,31.21,27700.0,21.7348,21.7696,21.7348,21.7557,27700.0
2013-07-17 13:00:00,31.21,31.23,31.16,31.16,37500.0,21.7557,21.7696,21.7208,21.7208,37500.0
2013-07-17 13:30:00,31.16,31.2,31.15,31.19,27700.0,21.7208,21.7487,21.7139,21.7418,27700.0
2013-07-17 14:00:00,31.2,31.21,31.15,31.18,57800.0,21.7487,21.7557,21.7139,21.7348,57800.0
2013-07-17 14:30:00,31.18,31.18,31.13,31.16,45100.0,21.7348,21.7348,21.6999,21.7208,45100.0
2013-07-17 15:00:00,31.16,31.19,31.13,31.18,92300.0,21.7208,21.7418,21.6999,21.7348,92300.0
2013-07-17 15:30:00,31.18,31.18,31.09,31.14,298800.0,21.7348,21.7348,21.6721,21.7069,298800.0
2013-07-18 09:30:00,31.27,31.41,31.24,31.29,78500.0,21.7975,21.8951,21.7766,21.8115,78500.0
2013-07-18 10:00:00,31.29,31.58,31.29,31.57,79500.0,21.8115,22.0136,21.8115,22.0066,79500.0
2013-07-18 10:30:00,31.57,31.6,31.5,31.59,85500.0,22.0066,22.0276,21.9579,22.0206,85500.0
2013-07-18 11:00:00,31.59,31.6,31.48,31.48,79500.0,22.0206,22.0276,21.9439,21.9439,79500.0
2013-07-18 11:30:00,31.49,31.55,31.47,31.49,69900.0,21.9509,21.9927,21.9369,21.9509,69900.0
2013-07-18 12:00:00,31.48,31.55,31.48,31.53,36600.0,21.9439,21.9927,21.9439,21.9788,36600.0
2013-07-18 12:30:00,31.53,31.56,31.52,31.53,40900.0,21.9788,21.9997,21.9718,21.9788,40900.0
2013-07-18 13:00:00,31.53,31.57,31.52,31.57,57500.0,21.9788,22.0066,21.9718,22.0066,57500.0
2013-07-18 13:30:00,31.57,31.58,31.53,31.57,44400.0,22.0066,22.0136,21.9788,22.0066,44400.0
2013-07-18 14:00:00,31.58,31.62,31.54,31.56,110800.0,22.0136,22.0415,21.9857,21.9997,110800.0
2013-07-18 14:30:00,31.56,31.69,31.55,31.69,91600.0,21.9997,22.0903,21.9927,22.0903,91600.0
2013-07-18 15:00:00,31.69,31.74,31.66,31.72,123500.0,22.0903,22.1252,22.0694,22.1112,123500.0
2013-07-18 15:30:00,31.73,31.77,31.69,31.72,221000.0,22.1182,22.1461,22.0903,22.1112,221000.0
2013-07-19 09:30:00,31.77,31.77,31.22,31.33,281500.0,22.1461,22.1461,21.7627,21.8393,281500.0
2013-07-19 10:00:00,31.33,31.39,31.23,31.24,136800.0,21.8393,21.8812,21.7696,21.7766,136800.0
2013-07-19 10:30:00,31.24,31.34,31.23,31.32,121600.0,21.7766,21.8463,21.7696,21.8324,121600.0
2013-07-19 11:00:00,31.32,31.4,31.31,31.35,106500.0,21.8324,21.8881,21.8254,21.8533,106500.0
2013-07-19 11:30:00,31.34,31.34,31.19,31.24,68700.0,21.8463,21.8463,21.7418,21.7766,68700.0
2013-07-19 12:00:00,31.24,31.32,31.24,31.3,39800.0,21.7766,21.8324,21.7766,21.8184,39800.0
2013-07-19 12:30:00,31.3,31.31,31.26,31.28,28600.0,21.8184,21.8254,21.7906,21.8045,28600.0
2013-07-19 13:00:00,31.28,31.31,31.26,31.28,29200.0,21.8045,21.8254,21.7906,21.8045,29200.0
2013-07-19 13:30:00,31.28,31.33,31.28,31.28,37400.0,21.8045,21.8393,21.8045,21.8045,37400.0
2013-07-19 14:00:00,31.28,31.34,31.28,31.32,47100.0,21.8045,21.8463,21.8045,21.8324,47100.0
2013-07-19 14:30:00,31.32,31.35,31.31,31.33,35600.0,21.8324,21.8533,21.8254,21.8393,35600.0
2013-07-19 15:00:00,31.33,31.4,31.33,31.4,39600.0,21.8393,21.8881,21.8393,21.8881,39600.0
2013-07-19 15:30:00,31.4,31.47,31.39,31.45,166500.0,21.8881,21.9369,21.8812,21.923,166500.0
2013-07-22 09:30:00,31.46,31.64,31.44,31.61,54500.0,21.93,22.0554,21.916,22.0345,54500.0
2013-07-22 10:00:00,31.63,31.63,31.48,31.49,82400.0,22.0485,22.0485,21.9439,21.9509,82400.0
2013-07-22 10:30:00,31.5,31.56,31.45,31.56,44800.0,21.9579,21.9997,21.923,21.9997,44800.0
2013-07-22 11:00:00,31.57,31.67,31.56,31.65,57900.0,22.0066,22.0764,21.9997,22.0624,57900.0
2013-07-22 11:30:00,31.65,31.7,31.64,31.64,20800.0,22.0624,22.0973,22.0554,22.0554,20800.0
2013-07-22 12:00:00,31.64,31.66,31.57,31.6,40000.0,22.0554,22.0694,22.0066,22.0276,40000.0
2013-07-22 12:30:00,31.61,31.64,31.57,31.59,57200.0,22.0345,22.0554,22.0066,22.0206,57200.0
2013-07-22 13:00:00,31.59,31.6,31.56,31.57,49800.0,22.0206,22.0276,21.9997,22.0066,49800.0
2013-07-22 13:30:00,31.57,31.63,31.56,31.62,45300.0,22.0066,22.0485,21.9997,22.0415,45300.0
2013-07-22 14:00:00,31.63,31.73,31.63,31.68,38400.0,22.0485,22.1182,22.0485,22.0833,38400.0
2013-07-22 14:30:00,31.68,31.72,31.66,31.7,45300.0,22.0833,22.1112,22.0694,22.0973,45300.0
2013-07-22 15:00:00,31.71,31.74,31.69,31.74,25600.0,22.1042,22.1252,22.0903,22.1252,25600.0
2013-07-22 15:30:00,31.74,31.75,31.68,31.75,94400.0,22.1252,22.1321,22.0833,22.1321,94400.0
2013-07-23 09:30:00,31.93,31.98,31.78,31.81,107100.0,22.2576,22.2924,22.153,22.1739,107100.0
2013-07-23 10:00:00,31.82,31.84,31.66,31.74,70600.0,22.1809,22.1949,22.0694,22.1252,70600.0
2013-07-23 10:30:00,31.74,31.82,31.72,31.8,46700.0,22.1252,22.1809,22.1112,22.167,46700.0
2013-07-23 11:00:00,31.78,31.91,31.74,31.91,64100.0,22.153,22.2437,22.1252,22.2437,64100.0
2013-07-23 11:30:00,31.9,31.92,31.85,31.86,35900.0,22.2367,22.2506,22.2018,22.2088,35900.0
2013-07-23 12:00:00,31.87,31.87,31.8,31.86,35300.0,22.2158,22.2158,22.167,22.2088,35300.0
2013-07-23 12:30:00,31.85,31.85,31.78,31.82,19500.0,22.2018,22.2018,22.153,22.1809,19500.0
2013-07-23 13:00:00,31.82,31.91,31.82,31.89,49400.0,22.1809,22.2437,22.1809,22.2297,49400.0
2013-07-23 13:30:00,31.89,31.89,31.81,31.84,42000.0,22.2297,22.2297,22.1739,22.1949,42000.0
2013-07-23 14:00:00,31.84,31.88,31.83,31.84,36400.0,22.1949,22.2227,22.1879,22.1949,36400.0
2013-07-23 14:30:00,31.84,31.84,31.79,31.79,60100.0,22.1949,22.1949,22.16,22.16,60100.0
2013-07-23 15:00:00,31.8,31.83,31.79,31.81,41500.0,22.167,22.1879,22.16,22.1739,41500.0
2013-07-23 15:30:00,31.81,31.82,31.72,31.76,99700.0,22.1739,22.1809,22.1112,22.1391,99700.0
2013-07-24 09:30:00,31.9,32.01,31.77,31.84,94800.0,22.2367,22.3134,22.1461,22.1949,94800.0
2013-07-24 10:00:00,31.82,31.83,31.67,31.68,114000.0,22.1809,22.1879,22.0764,22.0833,114000.0
2013-07-24 10:30:00,31.69,31.71,31.6,31.65,64800.0,22.0903,22.1042,22.0276,22.0624,64800.0
2013-07-24 11:00:00,31.65,31.71,31.64,31.65,62800.0,22.0624,22.1042,22.0554,22.0624,62800.0
2013-07-24 11:30:00,31.66,31.83,31.66,31.71,68900.0,22.0694,22.1879,22.0694,22.1042,68900.0
2013-07-24 12:00:00,31.72,31.74,31.67,31.7,71900.0,22.1112,22.1252,22.0764,22.0973,71900.0
2013-07-24 12:30:00,31.7,31.77,31.68,31.74,58100.0,22.0973,22.1461,22.0833,22.1252,58100.0
2013-07-24 13:00:00,31.75,31.8,31.64,31.64,72000.0,22.1321,22.167,22.0554,22.0554,72000.0
2013-07-24 13:30:00,31.65,31.68,31.58,31.65,67500.0,22.0624,22.0833,22.0136,22.0624,67500.0
2013-07-24 14:00:00,31.65,31.7,31.63,31.63,122300.0,22.0624,22.0973,22.0485,22.0485,122300.0
2013-07-24 14:30:00,31.64,31.64,31.61,31.62,135400.0,22.0554,22.0554,22.0345,22.0415,135400.0
2013-07-24 15:00:00,31.62,31.62,31.58,31.58,216400.0,22.0415,22.0415,22.0136,22.0136,216400.0
2013-07-24 15:30:00,31.58,31.6,31.55,31.57,423400.0,22.0136,22.0276,21.9927,22.0066,423400.0
2013-07-25 09:30:00,31.45,31.73,31.28,31.38,113400.0,22.0237,22.2198,21.9047,21.9747,113400.0
2013-07-25 10:00:00,31.39,31.54,31.39,31.44,87200.0,21.9817,22.0867,21.9817,22.0167,87200.0
2013-07-25 10:30:00,31.44,31.48,31.35,31.43,50200.0,22.0167,22.0447,21.9537,22.0097,50200.0
2013-07-25 11:00:00,31.43,31.43,31.24,31.25,47900.0,22.0097,22.0097,21.8767,21.8837,47900.0
2013-07-25 11:30:00,31.25,31.37,31.25,31.36,49000.0,21.8837,21.9677,21.8837,21.9607,49000.0
2013-07-25 12:00:00,31.36,31.46,31.32,31.44,42300.0,21.9607,22.0307,21.9327,22.0167,42300.0
2013-07-25 12:30:00,31.44,31.48,31.42,31.46,53300.0,22.0167,22.0447,22.0027,22.0307,53300.0
2013-07-25 13:00:00,31.47,31.51,31.44,31.49,40600.0,22.0377,22.0657,22.0167,22.0517,40600.0
2013-07-25 13:30:00,31.49,31.51,31.45,31.46,37800.0,22.0517,22.0657,22.0237,22.0307,37800.0
2013-07-25 14:00:00,31.47,31.5,31.39,31.4,51200.0,22.0377,22.0587,21.9817,21.9887,51200.0
2013-07-25 14:30:00,31.39,31.48,31.37,31.44,72100.0,21.9817,22.0447,21.9677,22.0167,72100.0
2013-07-25 15:00:00,31.44,31.54,31.43,31.51,94700.0,22.0167,22.0867,22.0097,22.0657,94700.0
2013-07-25 15:30:00,31.52,31.59,31.49,31.55,254700.0,22.0727,22.1218,22.0517,22.0938,254700.0
2013-07-26 09:30:00,31.37,31.56,31.31,31.31,61900.0,21.9677,22.1008,21.9257,21.9257,61900.0
2013-07-26 10:00:00,31.3,31.36,31.24,31.3,73100.0,21.9187,21.9607,21.8767,21.9187,73100.0
2013-07-26 10:30:00,31.29,31.38,31.24,31.27,42500.0,21.9117,21.9747,21.8767,21.8977,42500.0
2013-07-26 11:00:00,31.26,31.32,31.24,31.31,37800.0,21.8907,21.9327,21.8767,21.9257,37800.0
2013-07-26 11:30:00,31.31,31.32,31.28,31.32,41300.0,21.9257,21.9327,21.9047,21.9327,41300.0
2013-07-26 12:00:00,31.32,31.36,31.32,31.35,63600.0,21.9327,21.9607,21.9327,21.9537,63600.0
2013-07-26 12:30:00,31.35,31.43,31.35,31.41,39600.0,21.9537,22.0097,21.9537,21.9957,39600.0
2013-07-26 13:00:00,31.41,31.5,31.4,31.49,28600.0,21.9957,22.0587,21.9887,22.0517,28600.0
2013-07-26 13:30:00,31.49,31.5,31.47,31.48,28500.0,22.0517,22.0587,22.0377,22.0447,28500.0
2013-07-26 14:00:00,31.48,31.58,31.46,31.54,84100.0,22.0447,22.1148,22.0307,22.0867,84100.0
2013-07-26 14:30:00,31.55,31.59,31.55,31.59,112800.0,22.0938,22.1218,22.0938,22.1218,112800.0
2013-07-26 15:00:00,31.58,31.59,31.51,31.53,111600.0,22.1148,22.1218,22.0657,22.0797,111600.0
2013-07-26 15:30:00,31.53,31.59,31.51,31.59,262000.0,22.0797,22.1218,22.0657,22.1218,262000.0
2013-07-29 09:30:00,31.59,31.68,31.4,31.67,59000.0,22.1218,22.1848,21.9887,22.1778,59000.0
2013-07-29 10:00:00,31.66,31.69,31.48,31.57,74900.0,22.1708,22.1918,22.0447,22.1078,74900.0
2013-07-29 10:30:00,31.56,31.56,31.46,31.46,72500.0,22.1008,22.1008,22.0307,22.0307,72500.0
2013-07-29 11:00:00,31.46,31.47,31.28,31.32,48400.0,22.0307,22.0377,21.9047,21.9327,48400.0
2013-07-29 11:30:00,31.31,31.37,31.29,31.35,21900.0,21.9257,21.9677,21.9117,21.9537,21900.0
2013-07-29 12:00:00,31.34,31.38,31.31,31.31,46100.0,21.9467,21.9747,21.9257,21.9257,46100.0
2013-07-29 12:30:00,31.31,31.37,31.3,31.35,25900.0,21.9257,21.9677,21.9187,21.9537,25900.0
2013-07-29 13:00:00,31.34,31.35,31.27,31.3,32200.0,21.9467,21.9537,21.8977,21.9187,32200.0
2013-07-29 13:30:00,31.29,31.38,31.26,31.34,51300.0,21.9117,21.9747,21.8907,21.9467,51300.0
2013-07-29 14:00:00,31.35,31.48,31.35,31.48,37100.0,21.9537,22.0447,21.9537,22.0447,37100.0
2013-07-29 14:30:00,31.49,31.51,31.43,31.45,36800.0,22.0517,22.0657,22.0097,22.0237,36800.0
2013-07-29 15:00:00,31.45,31.46,31.39,31.45,41000.0,22.0237,22.0307,21.9817,22.0237,41000.0
2013-07-29 15:30:00,31.46,31.5,31.42,31.44,127800.0,22.0307,22.0587,22.0027,22.0167,127800.0
2013-07-30 09:30:00,31.61,31.7,31.44,31.57,118900.0,22.1358,22.1988,22.0167,22.1078,118900.0
2013-07-30 10:00:00,31.57,31.64,31.49,31.5,112600.0,22.1078,22.1568,22.0517,22.0587,112600.0
2013-07-30 10:30:00,31.49,31.49,31.31,31.33,89800.0,22.0517,22.0517,21.9257,21.9397,89800.0
2013-07-30 11:00:00,31.33,31.39,31.31,31.34,174600.0,21.9397,21.9817,21.9257,21.9467,174600.0
2013-07-30 11:30:00,31.35,31.37,31.28,31.35,64600.0,21.9537,21.9677,21.9047,21.9537,64600.0
2013-07-30 12:00:00,31.35,31.36,31.28,31.33,45200.0,21.9537,21.9607,21.9047,21.9397,45200.0
2013-07-30 12:30:00,31.34,31.38,31.3,31.38,81600.0,21.9467,21.9747,21.9187,21.9747,81600.0
2013-07-30 13:00:00,31.38,31.39,31.31,31.32,66600.0,21.9747,21.9817,21.9257,21.9327,66600.0
2013-07-30 13:30:00,31.31,31.33,31.25,31.29,96400.0,21.9257,21.9397,21.8837,21.9117,96400.0
2013-07-30 14:00:00,31.29,31.37,31.28,31.34,64300.0,21.9117,21.9677,21.9047,21.9467,64300.0
2013-07-30 14:30:00,31.34,31.44,31.33,31.42,80800.0,21.9467,22.0167,21.9397,22.0027,80800.0
2013-07-30 15:00:00,31.41,31.46,31.39,31.45,65900.0,21.9957,22.0307,21.9817,22.0237,65900.0
2013-07-30 15:30:00,31.45,31.46,31.37,31.39,156900.0,22.0237,22.0307,21.9677,21.9817,156900.0
2013-07-31 09:30:00,31.35,31.74,31.23,31.58,182600.0,21.9537,22.2268,21.8697,22.1148,182600.0
2013-07-31 10:00:00,31.6,31.72,31.56,31.7,183300.0,22.1288,22.2128,22.1008,22.1988,183300.0
2013-07-31 10:30:00,31.7,31.87,31.65,31.82,198000.0,22.1988,22.3178,22.1638,22.2828,198000.0
2013-07-31 11:00:00,31.81,31.83,31.69,31.7,105500.0,22.2758,22.2898,22.1918,22.1988,105500.0
2013-07-31 11:30:00,31.71,31.84,31.7,31.82,81100.0,22.2058,22.2968,22.1988,22.2828,81100.0
2013-07-31 12:00:00,31.83,31.92,31.82,31.89,72100.0,22.2898,22.3529,22.2828,22.3318,72100.0
2013-07-31 12:30:00,31.88,31.88,31.74,31.77,74300.0,22.3248,22.3248,22.2268,22.2478,74300.0
2013-07-31 13:00:00,31.77,31.8,31.74,31.79,94000.0,22.2478,22.2688,22.2268,22.2618,94000.0
2013-07-31 13:30:00,31.8,31.87,31.79,31.84,87000.0,22.2688,22.3178,22.2618,22.2968,87000.0
2013-07-31 14:00:00,31.84,31.94,31.74,31.76,209600.0,22.2968,22.3669,22.2268,22.2408,209600.0
2013-07-31 14:30:00,31.76,31.86,31.76,31.81,159400.0,22.2408,22.3108,22.2408,22.2758,159400.0
2013-07-31 15:00:00,31.8,31.81,31.69,31.74,87500.0,22.2688,22.2758,22.1918,22.2268,87500.0
2013-07-31 15:30:00,31.74,31.74,31.58,31.65,480800.0,22.2268,22.2268,22.1148,22.1638,480800.0
2013-08-01 09:30:00,32.04,32.48,32.04,32.47,188000.0,22.4369,22.745,22.4369,22.738,188000.0
2013-08-01 10:00:00,32.46,32.68,32.42,32.54,130100.0,22.731,22.8851,22.703,22.787,130100.0
2013-08-01 10:30:00,32.54,32.55,32.29,32.35,120400.0,22.787,22.794,22.612,22.654,120400.0
2013-08-01 11:00:00,32.35,32.65,32.35,32.57,136100.0,22.654,22.8641,22.654,22.808,136100.0
2013-08-01 11:30:00,32.57,32.62,32.48,32.55,107100.0,22.808,22.843,22.745,22.794,107100.0
2013-08-01 12:00:00,32.55,32.63,32.54,32.61,59000.0,22.794,22.85,22.787,22.836,59000.0
2013-08-01 12:30:00,32.61,32.66,32.59,32.65,45100.0,22.836,22.8711,22.822,22.8641,45100.0
2013-08-01 13:00:00,32.65,32.75,32.65,32.73,78900.0,22.8641,22.9341,22.8641,22.9201,78900.0
2013-08-01 13:30:00,32.72,32.72,32.66,32.7,39300.0,22.9131,22.9131,22.8711,22.8991,39300.0
2013-08-01 14:00:00,32.7,32.87,32.69,32.85,87400.0,22.8991,23.0181,22.8921,23.0041,87400.0
2013-08-01 14:30:00,32.85,32.86,32.81,32.83,84300.0,23.0041,23.0111,22.9761,22.9901,84300.0
2013-08-01 15:00:00,32.82,32.83,32.69,32.82,300400.0,22.9831,22.9901,22.8921,22.9831,300400.0
2013-08-01 15:30:00,32.81,32.94,32.81,32.89,249100.0,22.9761,23.0671,22.9761,23.0321,249100.0
2013-08-02 09:30:00,32.72,32.72,32.48,32.54,105200.0,22.9131,22.9131,22.745,22.787,105200.0
2013-08-02 10:00:00,32.54,32.59,32.4,32.55,99900.0,22.787,22.822,22.689,22.794,99900.0
2013-08-02 10:30:00,32.55,32.69,32.52,32.53,94200.0,22.794,22.8921,22.773,22.78,94200.0
2013-08-02 11:00:00,32.52,32.56,32.42,32.53,49700.0,22.773,22.801,22.703,22.78,49700.0
2013-08-02 11:30:00,32.53,32.57,32.49,32.55,41800.0,22.78,22.808,22.752,22.794,41800.0
2013-08-02 12:00:00,32.55,32.58,32.49,32.56,43400.0,22.794,22.815,22.752,22.801,43400.0
2013-08-02 12:30:00,32.57,32.61,32.53,32.57,51400.0,22.808,22.836,22.78,22.808,51400.0
2013-08-02 13:00:00,32.56,32.61,32.5,32.53,48800.0,22.801,22.836,22.759,22.78,48800.0
2013-08-02 13:30:00,32.53,32.55,32.47,32.47,56900.0,22.78,22.794,22.738,22.738,56900.0
2013-08-02 14:00:00,32.48,32.55,32.46,32.54,136700.0,22.745,22.794,22.731,22.787,136700.0
2013-08-02 14:30:00,32.55,32.59,32.47,32.54,100300.0,22.794,22.822,22.738,22.787,100300.0
2013-08-02 15:00:00,32.54,32.56,32.51,32.54,98400.0,22.787,22.801,22.766,22.787,98400.0
2013-08-02 15:30:00,32.54,32.58,32.51,32.54,303100.0,22.787,22.815,22.766,22.787,303100.0
2013-08-05 09:30:00,32.53,32.53,32.2,32.37,123400.0,22.78,22.78,22.5489,22.668,123400.0
2013-08-05 10:00:00,32.35,32.42,32.28,32.32,97400.0,22.654,22.703,22.605,22.633,97400.0
2013-08-05 10:30:00,32.32,32.43,32.19,32.22,246400.0,22.633,22.71,22.5419,22.5629,246400.0
2013-08-05 11:00:00,32.22,32.34,32.21,32.27,97000.0,22.5629,22.647,22.5559,22.5979,97000.0
2013-08-05 11:30:00,32.27,32.27,32.19,32.26,41500.0,22.5979,22.5979,22.5419,22.5909,41500.0
2013-08-05 12:00:00,32.26,32.27,32.15,32.26,59500.0,22.5909,22.5979,22.5139,22.5909,59500.0
2013-08-05 12:30:00,32.27,32.27,32.18,32.2,67800.0,22.5979,22.5979,22.5349,22.5489,67800.0
2013-08-05 13:00:00,32.21,32.27,32.17,32.25,104300.0,22.5559,22.5979,22.5279,22.5839,104300.0
2013-08-05 13:30:00,32.25,32.26,32.15,32.23,62300.0,22.5839,22.5909,22.5139,22.5699,62300.0
2013-08-05 14:00:00,32.22,32.24,32.17,32.17,84400.0,22.5629,22.5769,22.5279,22.5279,84400.0
2013-08-05 14:30:00,32.16,32.2,32.13,32.15,87900.0,22.5209,22.5489,22.4999,22.5139,87900.0
2013-08-05 15:00:00,32.15,32.27,32.14,32.27,145100.0,22.5139,22.5979,22.5069,22.5979,145100.0
2013-08-05 15:30:00,32.26,32.37,32.16,32.34,547100.0,22.5909,22.668,22.5209,22.647,547100.0
2013-08-06 09:30:00,32.45,32.55,31.45,31.53,370600.0,22.724,22.794,22.0237,22.0797,370600.0
2013-08-06 10:00:00,31.53,31.57,30.79,30.89,607500.0,22.0797,22.1078,21.5615,21.6316,607500.0
2013-08-06 10:30:00,30.89,30.98,30.74,30.81,413500.0,21.6316,21.6946,21.5265,21.5755,413500.0
2013-08-06 11:00:00,30.81,30.98,30.7,30.71,356500.0,21.5755,21.6946,21.4985,21.5055,356500.0
2013-08-06 11:30:00,30.72,30.94,30.69,30.9,267500.0,21.5125,21.6666,21.4915,21.6386,267500.0
2013-08-06 12:00:00,30.9,31.02,30.82,30.99,175800.0,21.6386,21.7226,21.5825,21.7016,175800.0
2013-08-06 12:30:00,31.0,31.05,30.96,31.0,122400.0,21.7086,21.7436,21.6806,21.7086,122400.0
2013-08-06 13:00:00,31.0,31.0,30.92,30.92,87600.0,21.7086,21.7086,21.6526,21.6526,87600.0
2013-08-06 13:30:00,30.92,30.95,30.85,30.89,122800.0,21.6526,21.6736,21.6036,21.6316,122800.0
2013-08-06 14:00:00,30.88,30.89,30.74,30.88,330700.0,21.6246,21.6316,21.5265,21.6246,330700.0
2013-08-06 14:30:00,30.89,30.94,30.87,30.89,113900.0,21.6316,21.6666,21.6176,21.6316,113900.0
2013-08-06 15:00:00,30.89,31.05,30.87,31.05,282900.0,21.6316,21.7436,21.6176,21.7436,282900.0
2013-08-06 15:30:00,31.05,31.05,30.91,30.92,502000.0,21.7436,21.7436,21.6456,21.6526,502000.0
2013-08-07 09:30:00,30.77,30.81,30.22,30.46,311800.0,21.5475,21.5755,21.1624,21.3304,311800.0
2013-08-07 10:00:00,30.46,30.68,30.4,30.52,235100.0,21.3304,21.4845,21.2884,21.3725,235100.0
2013-08-07 10:30:00,30.52,30.52,30.4,30.49,262500.0,21.3725,21.3725,21.2884,21.3515,262500.0
2013-08-07 11:00:00,30.49,30.52,30.37,30.37,180600.0,21.3515,21.3725,21.2674,21.2674,180600.0
2013-08-07 11:30:00,30.37,30.42,30.23,30.24,178800.0,21.2674,21.3024,21.1694,21.1764,178800.0
2013-08-07 12:00:00,30.25,30.41,30.23,30.34,142800.0,21.1834,21.2954,21.1694,21.2464,142800.0
2013-08-07 12:30:00,30.35,30.46,30.31,30.45,161800.0,21.2534,21.3304,21.2254,21.3234,161800.0
2013-08-07 13:00:00,30.45,30.53,30.42,30.51,131600.0,21.3234,21.3795,21.3024,21.3655,131600.0
2013-08-07 13:30:00,30.51,30.52,30.42,30.48,90200.0,21.3655,21.3725,21.3024,21.3445,90200.0
2013-08-07 14:00:00,30.48,30.5,30.37,30.43,120200.0,21.3445,21.3585,21.2674,21.3094,120200.0
2013-08-07 14:30:00,30.44,30.5,30.4,30.5,128800.0,21.3164,21.3585,21.2884,21.3585,128800.0
2013-08-07 15:00:00,30.5,30.63,30.49,30.56,227300.0,21.3585,21.4495,21.3515,21.4005,227300.0
2013-08-07 15:30:00,30.56,30.57,30.42,30.44,554600.0,21.4005,21.4075,21.3024,21.3164,554600.0
2013-08-08 09:30:00,30.67,30.85,30.57,30.72,140100.0,21.4775,21.6036,21.4075,21.5125,140100.0
2013-08-08 10:00:00,30.72,30.79,30.59,30.69,139200.0,21.5125,21.5615,21.4215,21.4915,139200.0
2013-08-08 10:30:00,30.71,30.71,30.4,30.48,120400.0,21.5055,21.5055,21.2884,21.3445,120400.0
2013-08-08 11:00:00,30.48,30.49,30.32,30.39,73900.0,21.3445,21.3515,21.2324,21.2814,73900.0
2013-08-08 11:30:00,30.39,30.4,30.28,30.38,65900.0,21.2814,21.2884,21.2044,21.2744,65900.0
2013-08-08 12:00:00,30.38,30.5,30.34,30.44,71000.0,21.2744,21.3585,21.2464,21.3164,71000.0
2013-08-08 12:30:00,30.44,30.52,30.44,30.52,71400.0,21.3164,21.3725,21.3164,21.3725,71400.0
2013-08-08 13:00:00,30.53,30.58,30.52,30.57,44000.0,21.3795,21.4145,21.3725,21.4075,44000.0
2013-08-08 13:30:00,30.58,30.59,30.53,30.56,66900.0,21.4145,21.4215,21.3795,21.4005,66900.0
2013-08-08 14:00:00,30.56,30.63,30.55,30.62,55800.0,21.4005,21.4495,21.3935,21.4425,55800.0
2013-08-08 14:30:00,30.63,30.64,30.58,30.64,88200.0,21.4495,21.4565,21.4145,21.4565,88200.0
2013-08-08 15:00:00,30.64,30.66,30.59,30.61,111400.0,21.4565,21.4705,21.4215,21.4355,111400.0
2013-08-08 15:30:00,30.62,30.64,30.54,30.54,392800.0,21.4425,21.4565,21.3865,21.3865,392800.0
2013-08-09 09:30:00,30.51,30.6,30.23,30.44,113700.0,21.3655,21.4285,21.1694,21.3164,113700.0
2013-08-09 10:00:00,30.44,30.52,30.35,30.37,263700.0,21.3164,21.3725,21.2534,21.2674,263700.0
2013-08-09 10:30:00,30.37,30.4,30.33,30.37,235900.0,21.2674,21.2884,21.2394,21.2674,235900.0
2013-08-09 11:00:00,30.37,30.41,30.31,30.37,219600.0,21.2674,21.2954,21.2254,21.2674,219600.0
2013-08-09 11:30:00,30.37,30.39,30.33,30.39,82000.0,21.2674,21.2814,21.2394,21.2814,82000.0
2013-08-09 12:00:00,30.39,30.4,30.29,30.37,168800.0,21.2814,21.2884,21.2114,21.2674,168800.0
2013-08-09 12:30:00,30.37,30.45,30.36,30.37,87600.0,21.2674,21.3234,21.2604,21.2674,87600.0
2013-08-09 13:00:00,30.35,30.43,30.35,30.42,140500.0,21.2534,21.3094,21.2534,21.3024,140500.0
2013-08-09 13:30:00,30.42,30.45,30.4,30.42,67600.0,21.3024,21.3234,21.2884,21.3024,67600.0
2013-08-09 14:00:00,30.43,30.45,30.38,30.43,81100.0,21.3094,21.3234,21.2744,21.3094,81100.0
2013-08-09 14:30:00,30.44,30.45,30.35,30.37,89800.0,21.3164,21.3234,21.2534,21.2674,89800.0
2013-08-09 15:00:00,30.37,30.4,30.32,30.33,104400.0,21.2674,21.2884,21.2324,21.2394,104400.0
2013-08-09 15:30:00,30.34,30.37,30.29,30.3,287500.0,21.2464,21.2674,21.2114,21.2184,287500.0
2013-08-12 09:30:00,30.18,30.19,29.93,30.01,237800.0,21.1344,21.1414,20.9593,21.0153,237800.0
2013-08-12 10:00:00,30.0,30.04,29.85,29.88,288400.0,21.0083,21.0363,20.9033,20.9243,288400.0
2013-08-12 10:30:00,29.89,29.97,29.79,29.88,310100.0,20.9313,20.9873,20.8613,20.9243,310100.0
2013-08-12 11:00:00,29.88,29.92,29.8,29.9,188600.0,20.9243,20.9523,20.8683,20.9383,188600.0
2013-08-12 11:30:00,29.9,29.91,29.83,29.84,69100.0,20.9383,20.9453,20.8893,20.8963,69100.0
2013-08-12 12:00:00,29.83,29.91,29.83,29.83,42200.0,20.8893,20.9453,20.8893,20.8893,42200.0
2013-08-12 12:30:00,29.83,29.84,29.73,29.74,76900.0,20.8893,20.8963,20.8192,20.8262,76900.0
2013-08-12 13:00:00,29.74,29.75,29.59,29.62,146900.0,20.8262,20.8333,20.7212,20.7422,146900.0
2013-08-12 13:30:00,29.63,29.69,29.6,29.68,168800.0,20.7492,20.7912,20.7282,20.7842,168800.0
2013-08-12 14:00:00,29.68,29.69,29.6,29.65,137000.0,20.7842,20.7912,20.7282,20.7632,137000.0
2013-08-12 14:30:00,29.65,29.7,29.63,29.65,131300.0,20.7632,20.7982,20.7492,20.7632,131300.0
2013-08-12 15:00:00,29.66,29.67,29.63,29.63,214400.0,20.7702,20.7772,20.7492,20.7492,214400.0
2013-08-12 15:30:00,29.64,29.71,29.61,29.62,708300.0,20.7562,20.8052,20.7352,20.7422,708300.0
2013-08-13 09:30:00,29.78,29.9,29.74,29.83,140300.0,20.8543,20.9383,20.8262,20.8893,140300.0
2013-08-13 10:00:00,29.84,29.84,29.7,29.78,137400.0,20.8963,20.8963,20.7982,20.8543,137400.0
2013-08-13 10:30:00,29.77,29.78,29.66,29.72,87600.0,20.8473,20.8543,20.7702,20.8122,87600.0
2013-08-13 11:00:00,29.71,29.8,29.7,29.73,124100.0,20.8052,20.8683,20.7982,20.8192,124100.0
2013-08-13 11:30:00,29.73,29.76,29.61,29.68,170400.0,20.8192,20.8403,20.7352,20.7842,170400.0
2013-08-13 12:00:00,29.68,29.81,29.65,29.8,436700.0,20.7842,20.8753,20.7632,20.8683,436700.0
2013-08-13 12:30:00,29.8,29.84,29.78,29.8,171500.0,20.8683,20.8963,20.8543,20.8683,171500.0
2013-08-13 13:00:00,29.8,29.94,29.8,29.91,107200.0,20.8683,20.9663,20.8683,20.9453,107200.0
2013-08-13 13:30:00,29.91,29.92,29.88,29.88,60000.0,20.9453,20.9523,20.9243,20.9243,60000.0
2013-08-13 14:00:00,29.89,29.9,29.88,29.9,86600.0,20.9313,20.9383,20.9243,20.9383,86600.0
2013-08-13 14:30:00,29.9,29.9,29.83,29.89,125000.0,20.9383,20.9383,20.8893,20.9313,125000.0
2013-08-13 15:00:00,29.89,29.94,29.84,29.94,160300.0,20.9313,20.9663,20.8963,20.9663,160300.0
2013-08-13 15:30:00,29.94,29.99,29.89,29.98,383800.0,20.9663,21.0013,20.9313,20.9943,383800.0
2013-08-14 09:30:00,29.93,29.94,29.65,29.84,526900.0,20.9593,20.9663,20.7632,20.8963,526900.0
2013-08-14 10:00:00,29.85,29.86,29.71,29.73,109400.0,20.9033,20.9103,20.8052,20.8192,109400.0
2013-08-14 10:30:00,29.73,29.75,29.56,29.6,109500.0,20.8192,20.8333,20.7002,20.7282,109500.0
2013-08-14 11:00:00,29.59,29.66,29.55,29.65,83400.0,20.7212,20.7702,20.6932,20.7632,83400.0
2013-08-14 11:30:00,29.66,29.73,29.61,29.63,195800.0,20.7702,20.8192,20.7352,20.7492,195800.0
2013-08-14 12:00:00,29.63,29.77,29.62,29.76,86400.0,20.7492,20.8473,20.7422,20.8403,86400.0
2013-08-14 12:30:00,29.77,29.79,29.69,29.77,40500.0,20.8473,20.8613,20.7912,20.8473,40500.0
2013-08-14 13:00:00,29.78,29.8,29.7,29.71,56700.0,20.8543,20.8683,20.7982,20.8052,56700.0
2013-08-14 13:30:00,29.7,29.79,29.67,29.76,64300.0,20.7982,20.8613,20.7772,20.8403,64300.0
2013-08-14 14:00:00,29.77,29.78,29.69,29.72,55600.0,20.8473,20.8543,20.7912,20.8122,55600.0
2013-08-14 14:30:00,29.72,29.76,29.66,29.76,72400.0,20.8122,20.8403,20.7702,20.8403,72400.0
2013-08-14 15:00:00,29.76,29.88,29.74,29.81,140900.0,20.8403,20.9243,20.8262,20.8753,140900.0
2013-08-14 15:30:00,29.81,29.85,29.8,29.82,212800.0,20.8753,20.9033,20.8683,20.8823,212800.0
2013-08-15 09:30:00,29.58,29.59,29.24,29.26,95300.0,20.7142,20.7212,20.4761,20.4901,95300.0
2013-08-15 10:00:00,29.25,29.46,29.21,29.46,109700.0,20.4831,20.6302,20.4551,20.6302,109700.0
2013-08-15 10:30:00,29.46,29.47,29.26,29.28,72700.0,20.6302,20.6372,20.4901,20.5041,72700.0
2013-08-15 11:00:00,29.28,29.45,29.28,29.41,57900.0,20.5041,20.6232,20.5041,20.5952,57900.0
2013-08-15 11:30:00,29.41,29.44,29.35,29.35,45700.0,20.5952,20.6162,20.5531,20.5531,45700.0
2013-08-15 12:00:00,29.36,29.45,29.34,29.39,41400.0,20.5601,20.6232,20.5461,20.5812,41400.0
2013-08-15 12:30:00,29.39,29.44,29.33,29.39,42400.0,20.5812,20.6162,20.5391,20.5812,42400.0
2013-08-15 13:00:00,29.39,29.4,29.32,29.33,45800.0,20.5812,20.5882,20.5321,20.5391,45800.0
2013-08-15 13:30:00,29.33,29.37,29.31,29.33,50700.0,20.5391,20.5671,20.5251,20.5391,50700.0
2013-08-15 14:00:00,29.33,29.42,29.27,29.39,125300.0,20.5391,20.6022,20.4971,20.5812,125300.0
2013-08-15 14:30:00,29.4,29.45,29.4,29.41,128200.0,20.5882,20.6232,20.5882,20.5952,128200.0
2013-08-15 15:00:00,29.42,29.43,29.36,29.41,145400.0,20.6022,20.6092,20.5601,20.5952,145400.0
2013-08-15 15:30:00,29.41,29.46,29.38,29.4,323900.0,20.5952,20.6302,20.5741,20.5882,323900.0
2013-08-16 09:30:00,29.26,29.55,29.26,29.52,169000.0,20.4901,20.6932,20.4901,20.6722,169000.0
2013-08-16 10:00:00,29.5,29.66,29.43,29.64,198300.0,20.6582,20.7702,20.6092,20.7562,198300.0
2013-08-16 10:30:00,29.64,29.77,29.61,29.71,92900.0,20.7562,20.8473,20.7352,20.8052,92900.0
2013-08-16 11:00:00,29.71,29.77,29.66,29.68,83600.0,20.8052,20.8473,20.7702,20.7842,83600.0
2013-08-16 11:30:00,29.67,29.75,29.65,29.74,54300.0,20.7772,20.8333,20.7632,20.8262,54300.0
2013-08-16 12:00:00,29.74,29.76,29.71,29.73,88200.0,20.8262,20.8403,20.8052,20.8192,88200.0
2013-08-16 12:30:00,29.73,29.73,29.61,29.62,47600.0,20.8192,20.8192,20.7352,20.7422,47600.0
2013-08-16 13:00:00,29.62,29.63,29.54,29.6,55700.0,20.7422,20.7492,20.6862,20.7282,55700.0
2013-08-16 13:30:00,29.6,29.61,29.52,29.59,70800.0,20.7282,20.7352,20.6722,20.7212,70800.0
2013-08-16 14:00:00,29.59,29.62,29.49,29.55,97200.0,20.7212,20.7422,20.6512,20.6932,97200.0
2013-08-16 14:30:00,29.55,29.62,29.51,29.6,56700.0,20.6932,20.7422,20.6652,20.7282,56700.0
2013-08-16 15:00:00,29.6,29.63,29.59,29.61,82200.0,20.7282,20.7492,20.7212,20.7352,82200.0
2013-08-16 15:30:00,29.59,29.66,29.59,29.6,185900.0,20.7212,20.7702,20.7212,20.7282,185900.0
2013-08-19 09:30:00,29.61,29.62,29.32,29.37,159400.0,20.7352,20.7422,20.5321,20.5671,159400.0
2013-08-19 10:00:00,29.38,29.45,29.23,29.24,114600.0,20.5741,20.6232,20.4691,20.4761,114600.0
2013-08-19 10:30:00,29.24,29.38,29.19,29.32,143000.0,20.4761,20.5741,20.4411,20.5321,143000.0
2013-08-19 11:00:00,29.31,29.36,29.25,29.31,96900.0,20.5251,20.5601,20.4831,20.5251,96900.0
2013-08-19 11:30:00,29.3,29.41,29.28,29.39,103200.0,20.5181,20.5952,20.5041,20.5812,103200.0
2013-08-19 12:00:00,29.39,29.51,29.39,29.43,123800.0,20.5812,20.6652,20.5812,20.6092,123800.0
2013-08-19 12:30:00,29.43,29.46,29.39,29.41,56600.0,20.6092,20.6302,20.5812,20.5952,56600.0
2013-08-19 13:00:00,29.41,29.44,29.39,29.41,70200.0,20.5952,20.6162,20.5812,20.5952,70200.0
2013-08-19 13:30:00,29.41,29.48,29.37,29.48,83100.0,20.5952,20.6442,20.5671,20.6442,83100.0
2013-08-19 14:00:00,29.47,29.51,29.42,29.47,97700.0,20.6372,20.6652,20.6022,20.6372,97700.0
2013-08-19 14:30:00,29.47,29.51,29.4,29.51,181300.0,20.6372,20.6652,20.5882,20.6652,181300.0
2013-08-19 15:00:00,29.5,29.52,29.44,29.46,197000.0,20.6582,20.6722,20.6162,20.6302,197000.0
2013-08-19 15:30:00,29.46,29.48,29.42,29.43,472800.0,20.6302,20.6442,20.6022,20.6092,472800.0
2013-08-20 09:30:00,29.5,29.5,29.27,29.39,156900.0,20.6582,20.6582,20.4971,20.5812,156900.0
2013-08-20 10:00:00,29.4,29.53,29.38,29.5,216800.0,20.5882,20.6792,20.5741,20.6582,216800.0
2013-08-20 10:30:00,29.48,29.51,29.44,29.44,141900.0,20.6442,20.6652,20.6162,20.6162,141900.0
2013-08-20 11:00:00,29.44,29.5,29.4,29.46,156500.0,20.6162,20.6582,20.5882,20.6302,156500.0
2013-08-20 11:30:00,29.45,29.5,29.45,29.49,190600.0,20.6232,20.6582,20.6232,20.6512,190600.0
2013-08-20 12:00:00,29.49,29.6,29.48,29.56,149900.0,20.6512,20.7282,20.6442,20.7002,149900.0
2013-08-20 12:30:00,29.56,29.61,29.56,29.6,114100.0,20.7002,20.7352,20.7002,20.7282,114100.0
2013-08-20 13:00:00,29.6,29.66,29.52,29.53,90800.0,20.7282,20.7702,20.6722,20.6792,90800.0
2013-08-20 13:30:00,29.53,29.64,29.5,29.58,89900.0,20.6792,20.7562,20.6582,20.7142,89900.0
2013-08-20 14:00:00,29.58,29.66,29.57,29.61,118300.0,20.7142,20.7702,20.7072,20.7352,118300.0
2013-08-20 14:30:00,29.62,29.62,29.55,29.59,131100.0,20.7422,20.7422,20.6932,20.7212,131100.0
2013-08-20 15:00:00,29.6,29.63,29.59,29.62,135900.0,20.7282,20.7492,20.7212,20.7422,135900.0
2013-08-20 15:30:00,29.63,29.66,29.55,29.57,326200.0,20.7492,20.7702,20.6932,20.7072,326200.0
2013-08-21 09:30:00,29.5,29.57,29.3,29.43,85300.0,20.6582,20.7072,20.5181,20.6092,85300.0
2013-08-21 10:00:00,29.44,29.53,29.42,29.51,120800.0,20.6162,20.6792,20.6022,20.6652,120800.0
2013-08-21 10:30:00,29.52,29.59,29.45,29.53,92100.0,20.6722,20.7212,20.6232,20.6792,92100.0
2013-08-21 11:00:00,29.52,29.52,29.35,29.36,86400.0,20.6722,20.6722,20.5531,20.5601,86400.0
2013-08-21 11:30:00,29.35,29.42,29.35,29.42,73000.0,20.5531,20.6022,20.5531,20.6022,73000.0
2013-08-21 12:00:00,29.42,29.52,29.4,29.51,52800.0,20.6022,20.6722,20.5882,20.6652,52800.0
2013-08-21 12:30:00,29.51,29.58,29.45,29.56,67200.0,20.6652,20.7142,20.6232,20.7002,67200.0
2013-08-21 13:00:00,29.56,29.6,29.48,29.6,82000.0,20.7002,20.7282,20.6442,20.7282,82000.0
2013-08-21 13:30:00,29.6,29.65,29.59,29.63,57900.0,20.7282,20.7632,20.7212,20.7492,57900.0
2013-08-21 14:00:00,29.62,29.62,29.38,29.59,183800.0,20.7422,20.7422,20.5741,20.7212,183800.0
2013-08-21 14:30:00,29.59,29.85,29.59,29.8,147400.0,20.7212,20.9033,20.7212,20.8683,147400.0
2013-08-21 15:00:00,29.79,29.81,29.71,29.76,233200.0,20.8613,20.8753,20.8052,20.8403,233200.0
2013-08-21 15:30:00,29.76,29.78,29.48,29.5,397500.0,20.8403,20.8543,20.6442,20.6582,397500.0
2013-08-22 09:30:00,29.63,30.1,29.55,30.02,157800.0,20.7492,21.0783,20.6932,21.0223,157800.0
2013-08-22 10:00:00,30.02,30.16,30.0,30.15,129500.0,21.0223,21.1204,21.0083,21.1134,129500.0
2013-08-22 10:30:00,30.16,30.2,30.09,30.13,101100.0,21.1204,21.1484,21.0713,21.0994,101100.0
2013-08-22 11:00:00,30.12,30.16,29.99,30.0,129300.0,21.0924,21.1204,21.0013,21.0083,129300.0
2013-08-22 11:30:00,30.0,30.07,29.99,30.04,47800.0,21.0083,21.0573,21.0013,21.0363,47800.0
2013-08-22 12:00:00,30.04,30.09,30.0,30.02,41100.0,21.0363,21.0713,21.0083,21.0223,41100.0
2013-08-22 12:30:00,30.02,30.09,30.0,30.02,42700.0,21.0223,21.0713,21.0083,21.0223,42700.0
2013-08-22 13:00:00,30.04,30.2,30.03,30.19,37800.0,21.0363,21.1484,21.0293,21.1414,37800.0
2013-08-22 13:30:00,30.2,30.3,30.2,30.3,37100.0,21.1484,21.2184,21.1484,21.2184,37100.0
2013-08-22 14:00:00,30.3,30.32,30.26,30.31,43000.0,21.2184,21.2324,21.1904,21.2254,43000.0
2013-08-22 14:30:00,30.3,30.33,30.27,30.3,37400.0,21.2184,21.2394,21.1974,21.2184,37400.0
2013-08-22 15:00:00,30.3,30.41,30.26,30.39,68700.0,21.2184,21.2954,21.1904,21.2814,68700.0
2013-08-22 15:30:00,30.4,30.42,30.27,30.31,298800.0,21.2884,21.3024,21.1974,21.2254,298800.0
2013-08-23 09:30:00,30.37,30.37,30.09,30.17,102000.0,21.2674,21.2674,21.0713,21.1274,102000.0
2013-08-23 10:00:00,30.17,30.2,29.96,29.96,147000.0,21.1274,21.1484,20.9803,20.9803,147000.0
2013-08-23 10:30:00,29.96,30.02,29.89,29.97,80000.0,20.9803,21.0223,20.9313,20.9873,80000.0
2013-08-23 11:00:00,29.98,30.01,29.93,29.96,88700.0,20.9943,21.0153,20.9593,20.9803,88700.0
2013-08-23 11:30:00,29.95,30.04,29.94,29.97,72800.0,20.9733,21.0363,20.9663,20.9873,72800.0
2013-08-23 12:00:00,29.98,30.01,29.95,29.95,66600.0,20.9943,21.0153,20.9733,20.9733,66600.0
2013-08-23 12:30:00,29.95,29.99,29.92,29.95,58400.0,20.9733,21.0013,20.9523,20.9733,58400.0
2013-08-23 13:00:00,29.95,29.99,29.91,29.99,65400.0,20.9733,21.0013,20.9453,21.0013,65400.0
2013-08-23 13:30:00,29.99,30.05,29.98,30.03,53400.0,21.0013,21.0433,20.9943,21.0293,53400.0
2013-08-23 14:00:00,30.03,30.07,30.0,30.03,68400.0,21.0293,21.0573,21.0083,21.0293,68400.0
2013-08-23 14:30:00,30.03,30.08,30.03,30.05,85800.0,21.0293,21.0643,21.0293,21.0433,85800.0
2013-08-23 15:00:00,30.04,30.12,30.03,30.12,107400.0,21.0363,21.0924,21.0293,21.0924,107400.0
2013-08-23 15:30:00,30.12,30.2,30.09,30.15,222900.0,21.0924,21.1484,21.0713,21.1134,222900.0
2013-08-26 09:30:00,30.26,30.36,30.07,30.16,86600.0,21.1904,21.2604,21.0573,21.1204,86600.0
2013-08-26 10:00:00,30.15,30.31,30.14,30.22,96400.0,21.1134,21.2254,21.1064,21.1624,96400.0
2013-08-26 10:30:00,30.23,30.29,30.2,30.29,45600.0,21.1694,21.2114,21.1484,21.2114,45600.0
2013-08-26 11:00:00,30.29,30.29,30.19,30.2,59600.0,21.2114,21.2114,21.1414,21.1484,59600.0
2013-08-26 11:30:00,30.19,30.25,30.19,30.24,64600.0,21.1414,21.1834,21.1414,21.1764,64600.0
2013-08-26 12:00:00,30.24,30.24,30.16,30.19,47700.0,21.1764,21.1764,21.1204,21.1414,47700.0
2013-08-26 12:30:00,30.2,30.27,30.2,30.25,40000.0,21.1484,21.1974,21.1484,21.1834,40000.0
2013-08-26 13:00:00,30.24,30.37,30.22,30.32,121900.0,21.1764,21.2674,21.1624,21.2324,121900.0
2013-08-26 13:30:00,30.32,30.4,30.3,30.38,82800.0,21.2324,21.2884,21.2184,21.2744,82800.0
2013-08-26 14:00:00,30.38,30.41,30.35,30.37,116000.0,21.2744,21.2954,21.2534,21.2674,116000.0
2013-08-26 14:30:00,30.38,30.41,30.36,30.36,75400.0,21.2744,21.2954,21.2604,21.2604,75400.0
2013-08-26 15:00:00,30.37,30.37,30.11,30.15,154200.0,21.2674,21.2674,21.0854,21.1134,154200.0
2013-08-26 15:30:00,30.15,30.21,30.07,30.08,311200.0,21.1134,21.1554,21.0573,21.0643,311200.0
2013-08-27 09:30:00,29.77,29.82,29.57,29.64,165600.0,20.8473,20.8823,20.7072,20.7562,165600.0
2013-08-27 10:00:00,29.64,29.72,29.54,29.58,109300.0,20.7562,20.8122,20.6862,20.7142,109300.0
2013-08-27 10:30:00,29.59,29.69,29.54,29.68,181100.0,20.7212,20.7912,20.6862,20.7842,181100.0
2013-08-27 11:00:00,29.69,29.84,29.66,29.82,121600.0,20.7912,20.8963,20.7702,20.8823,121600.0
2013-08-27 11:30:00,29.82,29.85,29.76,29.81,216100.0,20.8823,20.9033,20.8403,20.8753,216100.0
2013-08-27 12:00:00,29.81,29.82,29.71,29.81,146200.0,20.8753,20.8823,20.8052,20.8753,146200.0
2013-08-27 12:30:00,29.8,29.84,29.69,29.69,154900.0,20.8683,20.8963,20.7912,20.7912,154900.0
2013-08-27 13:00:00,29.69,29.7,29.36,29.43,393400.0,20.7912,20.7982,20.5601,20.6092,393400.0
2013-08-27 13:30:00,29.43,29.45,29.29,29.35,522100.0,20.6092,20.6232,20.5111,20.5531,522100.0
2013-08-27 14:00:00,29.35,29.44,29.23,29.29,146000.0,20.5531,20.6162,20.4691,20.5111,146000.0
2013-08-27 14:30:00,29.29,29.33,29.15,29.29,382100.0,20.5111,20.5391,20.4131,20.5111,382100.0
2013-08-27 15:00:00,29.3,29.34,29.14,29.2,256400.0,20.5181,20.5461,20.4061,20.4481,256400.0
2013-08-27 15:30:00,29.21,29.29,29.18,29.22,372100.0,20.4551,20.5111,20.4341,20.4621,372100.0
2013-08-28 09:30:00,29.23,29.53,29.21,29.35,140000.0,20.4691,20.6792,20.4551,20.5531,140000.0
2013-08-28 10:00:00,29.36,29.6,29.33,29.57,110600.0,20.5601,20.7282,20.5391,20.7072,110600.0
2013-08-28 10:30:00,29.57,29.61,29.47,29.53,85500.0,20.7072,20.7352,20.6372,20.6792,85500.0
2013-08-28 11:00:00,29.54,29.67,29.54,29.6,81600.0,20.6862,20.7772,20.6862,20.7282,81600.0
2013-08-28 11:30:00,29.6,29.63,29.53,29.62,80900.0,20.7282,20.7492,20.6792,20.7422,80900.0
2013-08-28 12:00:00,29.61,29.65,29.56,29.65,50900.0,20.7352,20.7632,20.7002,20.7632,50900.0
2013-08-28 12:30:00,29.64,29.67,29.6,29.61,46500.0,20.7562,20.7772,20.7282,20.7352,46500.0
2013-08-28 13:00:00,29.61,29.66,29.57,29.65,72200.0,20.7352,20.7702,20.7072,20.7632,72200.0
2013-08-28 13:30:00,29.64,29.67,29.61,29.67,60000.0,20.7562,20.7772,20.7352,20.7772,60000.0
2013-08-28 14:00:00,29.67,29.68,29.54,29.58,58200.0,20.7772,20.7842,20.6862,20.7142,58200.0
2013-08-28 14:30:00,29.58,29.58,29.51,29.54,96800.0,20.7142,20.7142,20.6652,20.6862,96800.0
2013-08-28 15:00:00,29.54,29.65,29.53,29.6,96500.0,20.6862,20.7632,20.6792,20.7282,96500.0
2013-08-28 15:30:00,29.6,29.63,29.49,29.52,237700.0,20.7282,20.7492,20.6512,20.6722,237700.0
2013-08-29 09:30:00,29.45,29.78,29.36,29.75,63100.0,20.6232,20.8543,20.5601,20.8333,63100.0
2013-08-29 10:00:00,29.75,29.88,29.73,29.79,81400.0,20.8333,20.9243,20.8192,20.8613,81400.0
2013-08-29 10:30:00,29.79,29.92,29.78,29.81,95600.0,20.8613,20.9523,20.8543,20.8753,95600.0
2013-08-29 11:00:00,29.82,29.94,29.81,29.91,77600.0,20.8823,20.9663,20.8753,20.9453,77600.0
2013-08-29 11:30:00,29.91,29.93,29.89,29.92,62800.0,20.9453,20.9593,20.9313,20.9523,62800.0
2013-08-29 12:00:00,29.92,29.97,29.84,29.87,60900.0,20.9523,20.9873,20.8963,20.9173,60900.0
2013-08-29 12:30:00,29.87,29.88,29.76,29.78,35800.0,20.9173,20.9243,20.8403,20.8543,35800.0
2013-08-29 13:00:00,29.78,29.88,29.76,29.79,47400.0,20.8543,20.9243,20.8403,20.8613,47400.0
2013-08-29 13:30:00,29.79,29.8,29.7,29.77,50900.0,20.8613,20.8683,20.7982,20.8473,50900.0
2013-08-29 14:00:00,29.77,29.84,29.75,29.82,38900.0,20.8473,20.8963,20.8333,20.8823,38900.0
2013-08-29 14:30:00,29.81,29.89,29.8,29.86,41900.0,20.8753,20.9313,20.8683,20.9103,41900.0
2013-08-29 15:00:00,29.85,29.85,29.74,29.74,113100.0,20.9033,20.9033,20.8262,20.8262,113100.0
2013-08-29 15:30:00,29.74,29.79,29.7,29.76,210300.0,20.8262,20.8613,20.7982,20.8403,210300.0
2013-08-30 09:30:00,29.8,29.8,29.55,29.65,67100.0,20.8683,20.8683,20.6932,20.7632,67100.0
2013-08-30 10:00:00,29.65,29.65,29.47,29.5,52300.0,20.7632,20.7632,20.6372,20.6582,52300.0
2013-08-30 10:30:00,29.5,29.54,29.41,29.47,71500.0,20.6582,20.6862,20.5952,20.6372,71500.0
2013-08-30 11:00:00,29.47,29.48,29.4,29.4,86900.0,20.6372,20.6442,20.5882,20.5882,86900.0
2013-08-30 11:30:00,29.4,29.48,29.39,29.46,73100.0,20.5882,20.6442,20.5812,20.6302,73100.0
2013-08-30 12:00:00,29.45,29.52,29.43,29.5,53600.0,20.6232,20.6722,20.6092,20.6582,53600.0
2013-08-30 12:30:00,29.51,29.57,29.45,29.56,63900.0,20.6652,20.7072,20.6232,20.7002,63900.0
2013-08-30 13:00:00,29.56,29.66,29.46,29.57,136300.0,20.7002,20.7702,20.6302,20.7072,136300.0
2013-08-30 13:30:00,29.57,29.64,29.52,29.52,60600.0,20.7072,20.7562,20.6722,20.6722,60600.0
2013-08-30 14:00:00,29.52,29.56,29.47,29.5,73800.0,20.6722,20.7002,20.6372,20.6582,73800.0
2013-08-30 14:30:00,29.49,29.62,29.49,29.6,63300.0,20.6512,20.7422,20.6512,20.7282,63300.0
2013-08-30 15:00:00,29.6,29.61,29.55,29.57,87500.0,20.7282,20.7352,20.6932,20.7072,87500.0
2013-08-30 15:30:00,29.57,29.57,29.41,29.52,229100.0,20.7072,20.7072,20.5952,20.6722,229100.0
2013-09-03 09:30:00,29.97,30.45,29.92,30.16,155700.0,20.9873,21.3234,20.9523,21.1204,155700.0
2013-09-03 10:00:00,30.14,30.18,30.02,30.09,181900.0,21.1064,21.1344,21.0223,21.0713,181900.0
2013-09-03 10:30:00,30.09,30.19,30.08,30.1,83000.0,21.0713,21.1414,21.0643,21.0783,83000.0
2013-09-03 11:00:00,30.1,30.15,29.76,29.77,246000.0,21.0783,21.1134,20.8403,20.8473,246000.0
2013-09-03 11:30:00,29.78,29.85,29.66,29.72,163900.0,20.8543,20.9033,20.7702,20.8122,163900.0
2013-09-03 12:00:00,29.73,29.77,29.66,29.7,61900.0,20.8192,20.8473,20.7702,20.7982,61900.0
2013-09-03 12:30:00,29.7,29.7,29.54,29.57,63700.0,20.7982,20.7982,20.6862,20.7072,63700.0
2013-09-03 13:00:00,29.57,29.64,29.51,29.6,58200.0,20.7072,20.7562,20.6652,20.7282,58200.0
2013-09-03 13:30:00,29.61,29.63,29.5,29.55,75900.0,20.7352,20.7492,20.6582,20.6932,75900.0
2013-09-03 14:00:00,29.56,29.66,29.5,29.54,66200.0,20.7002,20.7702,20.6582,20.6862,66200.0
2013-09-03 14:30:00,29.55,29.67,29.51,29.67,77300.0,20.6932,20.7772,20.6652,20.7772,77300.0
2013-09-03 15:00:00,29.66,29.77,29.65,29.76,101000.0,20.7702,20.8473,20.7632,20.8403,101000.0
2013-09-03 15:30:00,29.77,29.88,29.72,29.75,265100.0,20.8473,20.9243,20.8122,20.8333,265100.0
2013-09-04 09:30:00,29.75,30.37,29.72,30.29,141200.0,20.8333,21.2674,20.8122,21.2114,141200.0
2013-09-04 10:00:00,30.3,30.54,30.3,30.54,126600.0,21.2184,21.3865,21.2184,21.3865,126600.0
2013-09-04 10:30:00,30.55,30.66,30.51,30.64,152700.0,21.3935,21.4705,21.3655,21.4565,152700.0
2013-09-04 11:00:00,30.64,30.69,30.61,30.66,130100.0,21.4565,21.4915,21.4355,21.4705,130100.0
2013-09-04 11:30:00,30.67,30.75,30.64,30.71,105700.0,21.4775,21.5335,21.4565,21.5055,105700.0
2013-09-04 12:00:00,30.71,30.74,30.63,30.63,91000.0,21.5055,21.5265,21.4495,21.4495,91000.0
2013-09-04 12:30:00,30.63,30.63,30.49,30.52,56000.0,21.4495,21.4495,21.3515,21.3725,56000.0
2013-09-04 13:00:00,30.51,30.6,30.51,30.53,63900.0,21.3655,21.4285,21.3655,21.3795,63900.0
2013-09-04 13:30:00,30.53,30.53,30.41,30.43,130700.0,21.3795,21.3795,21.2954,21.3094,130700.0
2013-09-04 14:00:00,30.42,30.5,30.37,30.37,137000.0,21.3024,21.3585,21.2674,21.2674,137000.0
2013-09-04 14:30:00,30.37,30.45,30.32,30.42,139200.0,21.2674,21.3234,21.2324,21.3024,139200.0
2013-09-04 15:00:00,30.42,30.42,30.27,30.32,177100.0,21.3024,21.3024,21.1974,21.2324,177100.0
2013-09-04 15:30:00,30.33,30.4,30.26,30.39,398100.0,21.2394,21.2884,21.1904,21.2814,398100.0
2013-09-05 09:30:00,30.4,30.63,30.33,30.58,94600.0,21.2884,21.4495,21.2394,21.4145,94600.0
2013-09-05 10:00:00,30.59,30.7,30.56,30.62,106000.0,21.4215,21.4985,21.4005,21.4425,106000.0
2013-09-05 10:30:00,30.62,30.65,30.49,30.55,95600.0,21.4425,21.4635,21.3515,21.3935,95600.0
2013-09-05 11:00:00,30.55,30.65,30.55,30.55,141500.0,21.3935,21.4635,21.3935,21.3935,141500.0
2013-09-05 11:30:00,30.56,30.61,30.44,30.49,229700.0,21.4005,21.4355,21.3164,21.3515,229700.0
2013-09-05 12:00:00,30.49,30.51,30.45,30.47,43600.0,21.3515,21.3655,21.3234,21.3375,43600.0
2013-09-05 12:30:00,30.46,30.5,30.44,30.48,29900.0,21.3304,21.3585,21.3164,21.3445,29900.0
2013-09-05 13:00:00,30.48,30.5,30.41,30.44,78700.0,21.3445,21.3585,21.2954,21.3164,78700.0
2013-09-05 13:30:00,30.44,30.51,30.38,30.38,55400.0,21.3164,21.3655,21.2744,21.2744,55400.0
2013-09-05 14:00:00,30.38,30.45,30.37,30.44,54000.0,21.2744,21.3234,21.2674,21.3164,54000.0
2013-09-05 14:30:00,30.44,30.48,30.44,30.47,96100.0,21.3164,21.3445,21.3164,21.3375,96100.0
2013-09-05 15:00:00,30.46,30.51,30.46,30.5,84200.0,21.3304,21.3655,21.3304,21.3585,84200.0
2013-09-05 15:30:00,30.49,30.53,30.43,30.48,313300.0,21.3515,21.3795,21.3094,21.3445,313300.0
2013-09-06 09:30:00,30.59,30.67,30.0,30.24,187900.0,21.4215,21.4775,21.0083,21.1764,187900.0
2013-09-06 10:00:00,30.23,30.23,29.95,30.17,153700.0,21.1694,21.1694,20.9733,21.1274,153700.0
2013-09-06 10:30:00,30.18,30.35,30.16,30.29,81200.0,21.1344,21.2534,21.1204,21.2114,81200.0
2013-09-06 11:00:00,30.29,30.36,30.26,30.35,81200.0,21.2114,21.2604,21.1904,21.2534,81200.0
2013-09-06 11:30:00,30.36,30.45,30.34,30.4,47700.0,21.2604,21.3234,21.2464,21.2884,47700.0
2013-09-06 12:00:00,30.39,30.45,30.36,30.42,34400.0,21.2814,21.3234,21.2604,21.3024,34400.0
2013-09-06 12:30:00,30.43,30.45,30.37,30.42,52700.0,21.3094,21.3234,21.2674,21.3024,52700.0
2013-09-06 13:00:00,30.43,30.48,30.4,30.42,51900.0,21.3094,21.3445,21.2884,21.3024,51900.0
2013-09-06 13:30:00,30.42,30.49,30.41,30.44,75700.0,21.3024,21.3515,21.2954,21.3164,75700.0
2013-09-06 14:00:00,30.44,30.48,30.4,30.46,43700.0,21.3164,21.3445,21.2884,21.3304,43700.0
2013-09-06 14:30:00,30.47,30.47,30.35,30.36,116400.0,21.3375,21.3375,21.2534,21.2604,116400.0
2013-09-06 15:00:00,30.37,30.42,30.3,30.42,187700.0,21.2674,21.3024,21.2184,21.3024,187700.0
2013-09-06 15:30:00,30.42,30.43,30.23,30.27,370800.0,21.3024,21.3094,21.1694,21.1974,370800.0
2013-09-09 09:30:00,30.39,30.52,30.36,30.45,97900.0,21.2814,21.3725,21.2604,21.3234,97900.0
2013-09-09 10:00:00,30.45,30.48,30.32,30.36,92600.0,21.3234,21.3445,21.2324,21.2604,92600.0
2013-09-09 10:30:00,30.35,30.5,30.35,30.46,58400.0,21.2534,21.3585,21.2534,21.3304,58400.0
2013-09-09 11:00:00,30.46,30.48,30.37,30.4,56200.0,21.3304,21.3445,21.2674,21.2884,56200.0
2013-09-09 11:30:00,30.4,30.46,30.38,30.45,55300.0,21.2884,21.3304,21.2744,21.3234,55300.0
2013-09-09 12:00:00,30.46,30.52,30.45,30.49,84000.0,21.3304,21.3725,21.3234,21.3515,84000.0
2013-09-09 12:30:00,30.5,30.52,30.48,30.51,88300.0,21.3585,21.3725,21.3445,21.3655,88300.0
2013-09-09 13:00:00,30.51,30.52,30.48,30.49,112900.0,21.3655,21.3725,21.3445,21.3515,112900.0
2013-09-09 13:30:00,30.49,30.57,30.49,30.56,130900.0,21.3515,21.4075,21.3515,21.4005,130900.0
2013-09-09 14:00:00,30.56,30.6,30.55,30.58,74800.0,21.4005,21.4285,21.3935,21.4145,74800.0
2013-09-09 14:30:00,30.58,30.62,30.55,30.58,110200.0,21.4145,21.4425,21.3935,21.4145,110200.0
2013-09-09 15:00:00,30.58,30.6,30.55,30.58,102800.0,21.4145,21.4285,21.3935,21.4145,102800.0
2013-09-09 15:30:00,30.59,30.65,30.55,30.64,213500.0,21.4215,21.4635,21.3935,21.4565,213500.0
2013-09-10 09:30:00,30.95,31.04,30.84,31.02,103200.0,21.6736,21.7366,21.5966,21.7226,103200.0
2013-09-10 10:00:00,31.02,31.03,30.99,31.02,101200.0,21.7226,21.7296,21.7016,21.7226,101200.0
2013-09-10 10:30:00,31.02,31.07,30.99,31.03,99400.0,21.7226,21.7576,21.7016,21.7296,99400.0
2013-09-10 11:00:00,31.02,31.08,31.02,31.06,93100.0,21.7226,21.7646,21.7226,21.7506,93100.0
2013-09-10 11:30:00,31.05,31.05,30.97,31.01,124200.0,21.7436,21.7436,21.6876,21.7156,124200.0
2013-09-10 12:00:00,31.01,31.01,30.92,30.94,68400.0,21.7156,21.7156,21.6526,21.6666,68400.0
2013-09-10 12:30:00,30.93,30.94,30.87,30.94,42400.0,21.6596,21.6666,21.6176,21.6666,42400.0
2013-09-10 13:00:00,30.94,30.94,30.86,30.91,69800.0,21.6666,21.6666,21.6106,21.6456,69800.0
2013-09-10 13:30:00,30.91,30.92,30.89,30.92,67800.0,21.6456,21.6526,21.6316,21.6526,67800.0
2013-09-10 14:00:00,30.92,30.97,30.92,30.97,74200.0,21.6526,21.6876,21.6526,21.6876,74200.0
2013-09-10 14:30:00,30.96,31.0,30.94,31.0,101200.0,21.6806,21.7086,21.6666,21.7086,101200.0
2013-09-10 15:00:00,30.99,31.02,30.97,31.0,95300.0,21.7016,21.7226,21.6876,21.7086,95300.0
2013-09-10 15:30:00,31.0,31.04,30.94,31.02,228200.0,21.7086,21.7366,21.6666,21.7226,228200.0
2013-09-11 09:30:00,30.98,31.17,30.8,30.81,203800.0,21.6946,21.8276,21.5685,21.5755,203800.0
2013-09-11 10:00:00,30.81,30.97,30.79,30.92,135600.0,21.5755,21.6876,21.5615,21.6526,135600.0
2013-09-11 10:30:00,30.91,30.96,30.87,30.92,103000.0,21.6456,21.6806,21.6176,21.6526,103000.0
2013-09-11 11:00:00,30.93,31.19,30.93,31.13,137500.0,21.6596,21.8417,21.6596,21.7996,137500.0
2013-09-11 11:30:00,31.13,31.21,31.13,31.2,47100.0,21.7996,21.8557,21.7996,21.8487,47100.0
2013-09-11 12:00:00,31.2,31.29,31.19,31.29,70700.0,21.8487,21.9117,21.8417,21.9117,70700.0
2013-09-11 12:30:00,31.3,31.34,31.25,31.34,82500.0,21.9187,21.9467,21.8837,21.9467,82500.0
2013-09-11 13:00:00,31.34,31.43,31.33,31.43,119300.0,21.9467,22.0097,21.9397,22.0097,119300.0
2013-09-11 13:30:00,31.43,31.54,31.42,31.54,170300.0,22.0097,22.0867,22.0027,22.0867,170300.0
2013-09-11 14:00:00,31.54,31.66,31.52,31.6,184000.0,22.0867,22.1708,22.0727,22.1288,184000.0
2013-09-11 14:30:00,31.6,31.61,31.37,31.4,82300.0,22.1288,22.1358,21.9677,21.9887,82300.0
2013-09-11 15:00:00,31.4,31.42,31.32,31.38,106600.0,21.9887,22.0027,21.9327,21.9747,106600.0
2013-09-11 15:30:00,31.37,31.46,31.35,31.46,208700.0,21.9677,22.0307,21.9537,22.0307,208700.0
2013-09-12 09:30:00,31.44,31.44,31.29,31.33,145600.0,22.0167,22.0167,21.9117,21.9397,145600.0
2013-09-12 10:00:00,31.33,31.33,31.2,31.26,65300.0,21.9397,21.9397,21.8487,21.8907,65300.0
2013-09-12 10:30:00,31.26,31.27,31.09,31.09,71500.0,21.8907,21.8977,21.7716,21.7716,71500.0
2013-09-12 11:00:00,31.1,31.15,31.02,31.02,88400.0,21.7786,21.8136,21.7226,21.7226,88400.0
2013-09-12 11:30:00,31.03,31.06,30.97,31.03,47700.0,21.7296,21.7506,21.6876,21.7296,47700.0
2013-09-12 12:00:00,31.02,31.02,30.92,30.96,80600.0,21.7226,21.7226,21.6526,21.6806,80600.0
2013-09-12 12:30:00,30.96,31.06,30.96,31.05,36800.0,21.6806,21.7506,21.6806,21.7436,36800.0
2013-09-12 13:00:00,31.06,31.14,31.05,31.13,42200.0,21.7506,21.8066,21.7436,21.7996,42200.0
2013-09-12 13:30:00,31.12,31.12,31.03,31.05,38600.0,21.7926,21.7926,21.7296,21.7436,38600.0
2013-09-12 14:00:00,31.05,31.1,31.01,31.09,69700.0,21.7436,21.7786,21.7156,21.7716,69700.0
2013-09-12 14:30:00,31.08,31.13,31.05,31.11,50800.0,21.7646,21.7996,21.7436,21.7856,50800.0
2013-09-12 15:00:00,31.11,31.11,31.02,31.07,67700.0,21.7856,21.7856,21.7226,21.7576,67700.0
2013-09-12 15:30:00,31.06,31.06,30.98,31.01,250200.0,21.7506,21.7506,21.6946,21.7156,250200.0
2013-09-13 09:30:00,31.14,31.21,31.04,31.08,115800.0,21.8066,21.8557,21.7366,21.7646,115800.0
2013-09-13 10:00:00,31.08,31.09,30.9,30.97,40300.0,21.7646,21.7716,21.6386,21.6876,40300.0
2013-09-13 10:30:00,30.99,31.04,30.99,31.03,32100.0,21.7016,21.7366,21.7016,21.7296,32100.0
2013-09-13 11:00:00,31.02,31.05,30.98,31.02,19900.0,21.7226,21.7436,21.6946,21.7226,19900.0
2013-09-13 11:30:00,31.02,31.05,30.99,31.03,16900.0,21.7226,21.7436,21.7016,21.7296,16900.0
2013-09-13 12:00:00,31.03,31.05,31.0,31.03,15400.0,21.7296,21.7436,21.7086,21.7296,15400.0
2013-09-13 12:30:00,31.02,31.04,30.98,31.0,20500.0,21.7226,21.7366,21.6946,21.7086,20500.0
2013-09-13 13:00:00,31.0,31.04,30.98,31.02,32400.0,21.7086,21.7366,21.6946,21.7226,32400.0
2013-09-13 13:30:00,31.02,31.04,31.01,31.02,17300.0,21.7226,21.7366,21.7156,21.7226,17300.0
2013-09-13 14:00:00,31.01,31.04,31.0,31.0,33600.0,21.7156,21.7366,21.7086,21.7086,33600.0
2013-09-13 14:30:00,31.0,31.0,30.95,30.97,51000.0,21.7086,21.7086,21.6736,21.6876,51000.0
2013-09-13 15:00:00,30.98,31.01,30.96,31.0,48700.0,21.6946,21.7156,21.6806,21.7086,48700.0
2013-09-13 15:30:00,30.99,31.0,30.95,31.0,151900.0,21.7016,21.7086,21.6736,21.7086,151900.0
2013-09-16 09:30:00,31.44,31.45,31.19,31.25,61500.0,22.0167,22.0237,21.8417,21.8837,61500.0
2013-09-16 10:00:00,31.26,31.43,31.2,31.37,31100.0,21.8907,22.0097,21.8487,21.9677,31100.0
2013-09-16 10:30:00,31.36,31.43,31.31,31.34,40400.0,21.9607,22.0097,21.9257,21.9467,40400.0
2013-09-16 11:00:00,31.34,31.43,31.34,31.38,56600.0,21.9467,22.0097,21.9467,21.9747,56600.0
2013-09-16 11:30:00,31.38,31.42,31.38,31.41,43800.0,21.9747,22.0027,21.9747,21.9957,43800.0
2013-09-16 12:00:00,31.42,31.43,31.36,31.4,54200.0,22.0027,22.0097,21.9607,21.9887,54200.0
2013-09-16 12:30:00,31.38,31.41,31.34,31.38,53300.0,21.9747,21.9957,21.9467,21.9747,53300.0
2013-09-16 13:00:00,31.38,31.42,31.33,31.38,63200.0,21.9747,22.0027,21.9397,21.9747,63200.0
2013-09-16 13:30:00,31.38,31.39,31.24,31.36,58200.0,21.9747,21.9817,21.8767,21.9607,58200.0
2013-09-16 14:00:00,31.35,31.36,31.28,31.32,39900.0,21.9537,21.9607,21.9047,21.9327,39900.0
2013-09-16 14:30:00,31.32,31.33,31.2,31.26,51100.0,21.9327,21.9397,21.8487,21.8907,51100.0
2013-09-16 15:00:00,31.26,31.33,31.26,31.28,60200.0,21.8907,21.9397,21.8907,21.9047,60200.0
2013-09-16 15:30:00,31.29,31.29,31.22,31.28,163300.0,21.9117,21.9117,21.8627,21.9047,163300.0
2013-09-17 09:30:00,31.28,31.39,31.26,31.36,88500.0,21.9047,21.9817,21.8907,21.9607,88500.0
2013-09-17 10:00:00,31.36,31.37,31.26,31.34,53400.0,21.9607,21.9677,21.8907,21.9467,53400.0
2013-09-17 10:30:00,31.37,31.39,31.17,31.26,57200.0,21.9677,21.9817,21.8276,21.8907,57200.0
2013-09-17 11:00:00,31.25,31.32,31.23,31.29,64600.0,21.8837,21.9327,21.8697,21.9117,64600.0
2013-09-17 11:30:00,31.28,31.29,31.25,31.29,49900.0,21.9047,21.9117,21.8837,21.9117,49900.0
2013-09-17 12:00:00,31.28,31.32,31.27,31.29,35800.0,21.9047,21.9327,21.8977,21.9117,35800.0
2013-09-17 12:30:00,31.29,31.34,31.28,31.34,36000.0,21.9117,21.9467,21.9047,21.9467,36000.0
2013-09-17 13:00:00,31.35,31.37,31.32,31.34,30400.0,21.9537,21.9677,21.9327,21.9467,30400.0
2013-09-17 13:30:00,31.34,31.34,31.32,31.33,32100.0,21.9467,21.9467,21.9327,21.9397,32100.0
2013-09-17 14:00:00,31.33,31.38,31.32,31.36,44400.0,21.9397,21.9747,21.9327,21.9607,44400.0
2013-09-17 14:30:00,31.36,31.39,31.32,31.37,54700.0,21.9607,21.9817,21.9327,21.9677,54700.0
2013-09-17 15:00:00,31.36,31.41,31.35,31.39,103700.0,21.9607,21.9957,21.9537,21.9817,103700.0
2013-09-17 15:30:00,31.39,31.43,31.37,31.42,116900.0,21.9817,22.0097,21.9677,22.0027,116900.0
2013-09-18 09:30:00,31.42,31.46,31.32,31.41,36900.0,22.0027,22.0307,21.9327,21.9957,36900.0
2013-09-18 10:00:00,31.41,31.45,31.27,31.33,68700.0,21.9957,22.0237,21.8977,21.9397,68700.0
2013-09-18 10:30:00,31.33,31.39,31.28,31.34,87500.0,21.9397,21.9817,21.9047,21.9467,87500.0
2013-09-18 11:00:00,31.35,31.43,31.33,31.39,62600.0,21.9537,22.0097,21.9397,21.9817,62600.0
2013-09-18 11:30:00,31.4,31.42,31.34,31.38,27700.0,21.9887,22.0027,21.9467,21.9747,27700.0
2013-09-18 12:00:00,31.37,31.37,31.3,31.3,85200.0,21.9677,21.9677,21.9187,21.9187,85200.0
2013-09-18 12:30:00,31.31,31.31,31.24,31.3,37700.0,21.9257,21.9257,21.8767,21.9187,37700.0
2013-09-18 13:00:00,31.29,31.33,31.27,31.32,53300.0,21.9117,21.9397,21.8977,21.9327,53300.0
2013-09-18 13:30:00,31.32,31.43,31.32,31.39,54000.0,21.9327,22.0097,21.9327,21.9817,54000.0
2013-09-18 14:00:00,31.39,31.74,31.39,31.46,173300.0,21.9817,22.2268,21.9817,22.0307,173300.0
2013-09-18 14:30:00,31.45,31.47,31.24,31.43,344100.0,22.0237,22.0377,21.8767,22.0097,344100.0
2013-09-18 15:00:00,31.44,31.46,31.27,31.28,223200.0,22.0167,22.0307,21.8977,21.9047,223200.0
2013-09-18 15:30:00,31.29,31.36,31.25,31.29,435000.0,21.9117,21.9607,21.8837,21.9117,435000.0
2013-09-19 09:30:00,31.38,31.38,30.72,30.85,192800.0,21.9747,21.9747,21.5125,21.6036,192800.0
2013-09-19 10:00:00,30.83,30.84,30.61,30.75,277400.0,21.5896,21.5966,21.4355,21.5335,277400.0
2013-09-19 10:30:00,30.75,30.98,30.72,30.93,197200.0,21.5335,21.6946,21.5125,21.6596,197200.0
2013-09-19 11:00:00,30.93,30.93,30.62,30.69,144100.0,21.6596,21.6596,21.4425,21.4915,144100.0
2013-09-19 11:30:00,30.69,30.7,30.6,30.67,83600.0,21.4915,21.4985,21.4285,21.4775,83600.0
2013-09-19 12:00:00,30.66,30.71,30.6,30.64,69000.0,21.4705,21.5055,21.4285,21.4565,69000.0
2013-09-19 12:30:00,30.63,30.64,30.55,30.55,76400.0,21.4495,21.4565,21.3935,21.3935,76400.0
2013-09-19 13:00:00,30.56,30.64,30.54,30.61,88100.0,21.4005,21.4565,21.3865,21.4355,88100.0
2013-09-19 13:30:00,30.61,30.63,30.52,30.52,72900.0,21.4355,21.4495,21.3725,21.3725,72900.0
2013-09-19 14:00:00,30.52,30.52,30.47,30.5,145200.0,21.3725,21.3725,21.3375,21.3585,145200.0
2013-09-19 14:30:00,30.49,30.5,30.37,30.41,151200.0,21.3515,21.3585,21.2674,21.2954,151200.0
2013-09-19 15:00:00,30.4,30.43,30.35,30.39,221700.0,21.2884,21.3094,21.2534,21.2814,221700.0
2013-09-19 15:30:00,30.39,30.49,30.37,30.45,622700.0,21.2814,21.3515,21.2674,21.3234,622700.0
2013-09-20 09:30:00,30.42,30.77,30.41,30.73,389000.0,21.3024,21.5475,21.2954,21.5195,389000.0
2013-09-20 10:00:00,30.73,30.76,30.54,30.59,162300.0,21.5195,21.5405,21.3865,21.4215,162300.0
2013-09-20 10:30:00,30.59,30.71,30.58,30.69,69500.0,21.4215,21.5055,21.4145,21.4915,69500.0
2013-09-20 11:00:00,30.71,30.76,30.6,30.6,115200.0,21.5055,21.5405,21.4285,21.4285,115200.0
2013-09-20 11:30:00,30.61,30.63,30.52,30.52,108700.0,21.4355,21.4495,21.3725,21.3725,108700.0
2013-09-20 12:00:00,30.52,30.56,30.41,30.46,97200.0,21.3725,21.4005,21.2954,21.3304,97200.0
2013-09-20 12:30:00,30.46,30.56,30.45,30.48,69700.0,21.3304,21.4005,21.3234,21.3445,69700.0
2013-09-20 13:00:00,30.49,30.5,30.41,30.46,38200.0,21.3515,21.3585,21.2954,21.3304,38200.0
2013-09-20 13:30:00,30.46,30.5,30.36,30.36,58100.0,21.3304,21.3585,21.2604,21.2604,58100.0
2013-09-20 14:00:00,30.36,30.4,30.32,30.4,80000.0,21.2604,21.2884,21.2324,21.2884,80000.0
2013-09-20 14:30:00,30.4,30.4,30.28,30.33,77700.0,21.2884,21.2884,21.2044,21.2394,77700.0
2013-09-20 15:00:00,30.32,30.36,30.29,30.29,116700.0,21.2324,21.2604,21.2114,21.2114,116700.0
2013-09-20 15:30:00,30.29,30.32,30.24,30.27,348900.0,21.2114,21.2324,21.1764,21.1974,348900.0
2013-09-23 09:30:00,30.32,30.5,30.12,30.15,110000.0,21.2324,21.3585,21.0924,21.1134,110000.0
2013-09-23 10:00:00,30.17,30.33,30.16,30.29,96800.0,21.1274,21.2394,21.1204,21.2114,96800.0
2013-09-23 10:30:00,30.29,30.3,30.11,30.13,169200.0,21.2114,21.2184,21.0854,21.0994,169200.0
2013-09-23 11:00:00,30.13,30.19,30.05,30.06,107800.0,21.0994,21.1414,21.0433,21.0503,107800.0
2013-09-23 11:30:00,30.07,30.21,30.07,30.18,70100.0,21.0573,21.1554,21.0573,21.1344,70100.0
2013-09-23 12:00:00,30.17,30.23,30.14,30.22,55400.0,21.1274,21.1694,21.1064,21.1624,55400.0
2013-09-23 12:30:00,30.22,30.28,30.2,30.28,44700.0,21.1624,21.2044,21.1484,21.2044,44700.0
2013-09-23 13:00:00,30.28,30.29,30.2,30.29,66300.0,21.2044,21.2114,21.1484,21.2114,66300.0
2013-09-23 13:30:00,30.28,30.38,30.26,30.38,63000.0,21.2044,21.2744,21.1904,21.2744,63000.0
2013-09-23 14:00:00,30.38,30.4,30.29,30.3,44900.0,21.2744,21.2884,21.2114,21.2184,44900.0
2013-09-23 14:30:00,30.3,30.38,30.29,30.35,48900.0,21.2184,21.2744,21.2114,21.2534,48900.0
2013-09-23 15:00:00,30.34,30.35,30.2,30.21,353000.0,21.2464,21.2534,21.1484,21.1554,353000.0
2013-09-23 15:30:00,30.21,30.38,30.21,30.35,344900.0,21.1554,21.2744,21.1554,21.2534,344900.0
2013-09-24 09:30:00,30.29,30.43,30.26,30.42,76000.0,21.2114,21.3094,21.1904,21.3024,76000.0
2013-09-24 10:00:00,30.41,30.41,30.25,30.36,66900.0,21.2954,21.2954,21.1834,21.2604,66900.0
2013-09-24 10:30:00,30.36,30.51,30.35,30.45,104100.0,21.2604,21.3655,21.2534,21.3234,104100.0
2013-09-24 11:00:00,30.45,30.58,30.45,30.55,60700.0,21.3234,21.4145,21.3234,21.3935,60700.0
2013-09-24 11:30:00,30.55,30.59,30.54,30.59,70200.0,21.3935,21.4215,21.3865,21.4215,70200.0
2013-09-24 12:00:00,30.57,30.63,30.55,30.63,45200.0,21.4075,21.4495,21.3935,21.4495,45200.0
2013-09-24 12:30:00,30.64,30.7,30.64,30.68,34500.0,21.4565,21.4985,21.4565,21.4845,34500.0
2013-09-24 13:00:00,30.67,30.72,30.65,30.71,24100.0,21.4775,21.5125,21.4635,21.5055,24100.0
2013-09-24 13:30:00,30.71,30.82,30.71,30.78,30000.0,21.5055,21.5825,21.5055,21.5545,30000.0
2013-09-24 14:00:00,30.78,30.78,30.64,30.68,74400.0,21.5545,21.5545,21.4565,21.4845,74400.0
2013-09-24 14:30:00,30.68,30.71,30.64,30.65,78400.0,21.4845,21.5055,21.4565,21.4635,78400.0
2013-09-24 15:00:00,30.64,30.7,30.59,30.64,77500.0,21.4565,21.4985,21.4215,21.4565,77500.0
2013-09-24 15:30:00,30.64,30.64,30.47,30.48,259400.0,21.4565,21.4565,21.3375,21.3445,259400.0
2013-09-25 09:30:00,30.55,30.76,30.44,30.73,69900.0,21.3935,21.5405,21.3164,21.5195,69900.0
2013-09-25 10:00:00,30.73,30.8,30.62,30.71,87100.0,21.5195,21.5685,21.4425,21.5055,87100.0
2013-09-25 10:30:00,30.71,30.79,30.68,30.68,81400.0,21.5055,21.5615,21.4845,21.4845,81400.0
2013-09-25 11:00:00,30.68,30.75,30.63,30.71,64700.0,21.4845,21.5335,21.4495,21.5055,64700.0
2013-09-25 11:30:00,30.71,30.83,30.68,30.82,37500.0,21.5055,21.5896,21.4845,21.5825,37500.0
2013-09-25 12:00:00,30.82,30.93,30.76,30.78,77200.0,21.5825,21.6596,21.5405,21.5545,77200.0
2013-09-25 12:30:00,30.77,30.88,30.76,30.8,54300.0,21.5475,21.6246,21.5405,21.5685,54300.0
2013-09-25 13:00:00,30.81,30.86,30.78,30.84,21100.0,21.5755,21.6106,21.5545,21.5966,21100.0
2013-09-25 13:30:00,30.84,30.84,30.72,30.76,42800.0,21.5966,21.5966,21.5125,21.5405,42800.0
2013-09-25 14:00:00,30.76,30.85,30.72,30.75,54800.0,21.5405,21.6036,21.5125,21.5335,54800.0
2013-09-25 14:30:00,30.73,30.87,30.71,30.83,78700.0,21.5195,21.6176,21.5055,21.5896,78700.0
2013-09-25 15:00:00,30.83,30.92,30.83,30.87,101100.0,21.5896,21.6526,21.5896,21.6176,101100.0
2013-09-25 15:30:00,30.87,30.89,30.8,30.81,174100.0,21.6176,21.6316,21.5685,21.5755,174100.0
2013-09-26 09:30:00,30.92,31.19,30.81,31.11,81600.0,21.6526,21.8417,21.5755,21.7856,81600.0
2013-09-26 10:00:00,31.12,31.19,31.05,31.07,44600.0,21.7926,21.8417,21.7436,21.7576,44600.0
2013-09-26 10:30:00,31.07,31.08,30.83,30.87,109300.0,21.7576,21.7646,21.5896,21.6176,109300.0
2013-09-26 11:00:00,30.86,30.86,30.76,30.85,65800.0,21.6106,21.6106,21.5405,21.6036,65800.0
2013-09-26 11:30:00,30.85,30.85,30.74,30.79,31300.0,21.6036,21.6036,21.5265,21.5615,31300.0
2013-09-26 12:00:00,30.8,30.81,30.72,30.75,50000.0,21.5685,21.5755,21.5125,21.5335,50000.0
2013-09-26 12:30:00,30.76,30.82,30.76,30.79,71700.0,21.5405,21.5825,21.5405,21.5615,71700.0
2013-09-26 13:00:00,30.8,30.87,30.8,30.86,52700.0,21.5685,21.6176,21.5685,21.6106,52700.0
2013-09-26 13:30:00,30.86,30.9,30.79,30.9,48800.0,21.6106,21.6386,21.5615,21.6386,48800.0
2013-09-26 14:00:00,30.89,30.89,30.79,30.83,70400.0,21.6316,21.6316,21.5615,21.5896,70400.0
2013-09-26 14:30:00,30.84,30.87,30.79,30.85,94000.0,21.5966,21.6176,21.5615,21.6036,94000.0
2013-09-26 15:00:00,30.85,30.92,30.83,30.91,145800.0,21.6036,21.6526,21.5896,21.6456,145800.0
2013-09-26 15:30:00,30.9,30.96,30.88,30.94,186400.0,21.6386,21.6806,21.6246,21.6666,186400.0
2013-09-27 09:30:00,30.75,30.86,30.55,30.79,44600.0,21.5335,21.6106,21.3935,21.5615,44600.0
2013-09-27 10:00:00,30.79,30.82,30.67,30.73,44000.0,21.5615,21.5825,21.4775,21.5195,44000.0
2013-09-27 10:30:00,30.73,30.75,30.68,30.69,45400.0,21.5195,21.5335,21.4845,21.4915,45400.0
2013-09-27 11:00:00,30.69,30.75,30.65,30.74,46300.0,21.4915,21.5335,21.4635,21.5265,46300.0
2013-09-27 11:30:00,30.74,30.81,30.72,30.76,20300.0,21.5265,21.5755,21.5125,21.5405,20300.0
2013-09-27 12:00:00,30.76,30.81,30.75,30.8,11200.0,21.5405,21.5755,21.5335,21.5685,11200.0
2013-09-27 12:30:00,30.8,30.82,30.73,30.76,34300.0,21.5685,21.5825,21.5195,21.5405,34300.0
2013-09-27 13:00:00,30.76,30.78,30.7,30.75,23300.0,21.5405,21.5545,21.4985,21.5335,23300.0
2013-09-27 13:30:00,30.74,30.78,30.71,30.71,18000.0,21.5265,21.5545,21.5055,21.5055,18000.0
2013-09-27 14:00:00,30.71,30.74,30.67,30.67,86700.0,21.5055,21.5265,21.4775,21.4775,86700.0
2013-09-27 14:30:00,30.67,30.69,30.63,30.66,26200.0,21.4775,21.4915,21.4495,21.4705,26200.0
2013-09-27 15:00:00,30.66,30.68,30.61,30.63,63400.0,21.4705,21.4845,21.4355,21.4495,63400.0
2013-09-27 15:30:00,30.63,30.66,30.54,30.61,419500.0,21.4495,21.4705,21.3865,21.4355,419500.0
2013-09-30 09:30:00,30.19,30.33,30.1,30.23,57900.0,21.1414,21.2394,21.0783,21.1694,57900.0
2013-09-30 10:00:00,30.23,30.37,30.2,30.31,49800.0,21.1694,21.2674,21.1484,21.2254,49800.0
2013-09-30 10:30:00,30.31,30.4,30.27,30.37,29500.0,21.2254,21.2884,21.1974,21.2674,29500.0
2013-09-30 11:00:00,30.37,30.37,30.28,30.36,17900.0,21.2674,21.2674,21.2044,21.2604,17900.0
2013-09-30 11:30:00,30.37,30.42,30.31,30.42,50200.0,21.2674,21.3024,21.2254,21.3024,50200.0
2013-09-30 12:00:00,30.43,30.44,30.3,30.32,68000.0,21.3094,21.3164,21.2184,21.2324,68000.0
2013-09-30 12:30:00,30.33,30.4,30.3,30.37,61900.0,21.2394,21.2884,21.2184,21.2674,61900.0
2013-09-30 13:00:00,30.37,30.53,30.37,30.43,60000.0,21.2674,21.3795,21.2674,21.3094,60000.0
2013-09-30 13:30:00,30.44,30.53,30.39,30.43,65400.0,21.3164,21.3795,21.2814,21.3094,65400.0
2013-09-30 14:00:00,30.44,30.51,30.4,30.5,50300.0,21.3164,21.3655,21.2884,21.3585,50300.0
2013-09-30 14:30:00,30.49,30.57,30.49,30.53,33700.0,21.3515,21.4075,21.3515,21.3795,33700.0
2013-09-30 15:00:00,30.52,30.52,30.4,30.44,50100.0,21.3725,21.3725,21.2884,21.3164,50100.0
2013-09-30 15:30:00,30.45,30.45,30.32,30.43,256600.0,21.3234,21.3234,21.2324,21.3094,256600.0
2013-10-01 09:30:00,30.41,30.67,30.36,30.42,99800.0,21.2954,21.4775,21.2604,21.3024,99800.0
2013-10-01 10:00:00,30.47,30.56,30.36,30.46,47000.0,21.3375,21.4005,21.2604,21.3304,47000.0
2013-10-01 10:30:00,30.46,30.64,30.46,30.54,33400.0,21.3304,21.4565,21.3304,21.3865,33400.0
2013-10-01 11:00:00,30.55,30.6,30.51,30.51,28200.0,21.3935,21.4285,21.3655,21.3655,28200.0
2013-10-01 11:30:00,30.52,30.61,30.49,30.59,53600.0,21.3725,21.4355,21.3515,21.4215,53600.0
2013-10-01 12:00:00,30.61,30.66,30.59,30.65,52600.0,21.4355,21.4705,21.4215,21.4635,52600.0
2013-10-01 12:30:00,30.65,30.66,30.62,30.64,36500.0,21.4635,21.4705,21.4425,21.4565,36500.0
2013-10-01 13:00:00,30.64,30.7,30.64,30.66,44500.0,21.4565,21.4985,21.4565,21.4705,44500.0
2013-10-01 13:30:00,30.66,30.71,30.64,30.71,53800.0,21.4705,21.5055,21.4565,21.5055,53800.0
2013-10-01 14:00:00,30.7,30.71,30.6,30.61,41600.0,21.4985,21.5055,21.4285,21.4355,41600.0
2013-10-01 14:30:00,30.61,30.68,30.59,30.68,60300.0,21.4355,21.4845,21.4215,21.4845,60300.0
2013-10-01 15:00:00,30.68,30.73,30.63,30.71,129800.0,21.4845,21.5195,21.4495,21.5055,129800.0
2013-10-01 15:30:00,30.7,30.83,30.7,30.82,229600.0,21.4985,21.5896,21.4985,21.5825,229600.0
2013-10-02 09:30:00,30.6,30.6,30.36,30.37,73800.0,21.4285,21.4285,21.2604,21.2674,73800.0
2013-10-02 10:00:00,30.36,30.38,30.25,30.31,98000.0,21.2604,21.2744,21.1834,21.2254,98000.0
2013-10-02 10:30:00,30.3,30.35,30.24,30.34,58600.0,21.2184,21.2534,21.1764,21.2464,58600.0
2013-10-02 11:00:00,30.33,30.44,30.32,30.39,47200.0,21.2394,21.3164,21.2324,21.2814,47200.0
2013-10-02 11:30:00,30.4,30.44,30.34,30.38,47700.0,21.2884,21.3164,21.2464,21.2744,47700.0
2013-10-02 12:00:00,30.38,30.42,30.33,30.35,55500.0,21.2744,21.3024,21.2394,21.2534,55500.0
2013-10-02 12:30:00,30.36,30.38,30.33,30.33,43900.0,21.2604,21.2744,21.2394,21.2394,43900.0
2013-10-02 13:00:00,30.34,30.37,30.29,30.3,106500.0,21.2464,21.2674,21.2114,21.2184,106500.0
2013-10-02 13:30:00,30.3,30.32,30.24,30.24,109400.0,21.2184,21.2324,21.1764,21.1764,109400.0
2013-10-02 14:00:00,30.25,30.29,30.21,30.28,80200.0,21.1834,21.2114,21.1554,21.2044,80200.0
2013-10-02 14:30:00,30.28,30.3,30.24,30.3,148200.0,21.2044,21.2184,21.1764,21.2184,148200.0
2013-10-02 15:00:00,30.29,30.36,30.25,30.36,165000.0,21.2114,21.2604,21.1834,21.2604,165000.0
2013-10-02 15:30:00,30.36,30.43,30.34,30.42,296600.0,21.2604,21.3094,21.2464,21.3024,296600.0
2013-10-03 09:30:00,30.3,30.33,30.17,30.25,80200.0,21.2184,21.2394,21.1274,21.1834,80200.0
2013-10-03 10:00:00,30.24,30.25,29.98,30.0,133900.0,21.1764,21.1834,20.9943,21.0083,133900.0
2013-10-03 10:30:00,30.01,30.07,29.9,30.04,95700.0,21.0153,21.0573,20.9383,21.0363,95700.0
2013-10-03 11:00:00,30.04,30.08,29.98,30.0,58200.0,21.0363,21.0643,20.9943,21.0083,58200.0
2013-10-03 11:30:00,29.99,30.03,29.79,29.82,70200.0,21.0013,21.0293,20.8613,20.8823,70200.0
2013-10-03 12:00:00,29.82,29.88,29.78,29.88,58800.0,20.8823,20.9243,20.8543,20.9243,58800.0
2013-10-03 12:30:00,29.88,30.0,29.88,29.97,120100.0,20.9243,21.0083,20.9243,20.9873,120100.0
2013-10-03 13:00:00,29.97,30.18,29.96,30.18,48200.0,20.9873,21.1344,20.9803,21.1344,48200.0
2013-10-03 13:30:00,30.18,30.22,30.09,30.19,49300.0,21.1344,21.1624,21.0713,21.1414,49300.0
2013-10-03 14:00:00,30.19,30.24,30.07,30.23,72800.0,21.1414,21.1764,21.0573,21.1694,72800.0
2013-10-03 14:30:00,30.23,30.27,30.16,30.23,57300.0,21.1694,21.1974,21.1204,21.1694,57300.0
2013-10-03 15:00:00,30.23,30.24,30.14,30.22,115800.0,21.1694,21.1764,21.1064,21.1624,115800.0
2013-10-03 15:30:00,30.21,30.23,30.09,30.14,218100.0,21.1554,21.1694,21.0713,21.1064,218100.0
2013-10-04 09:30:00,30.21,30.4,30.06,30.32,68300.0,21.1554,21.2884,21.0503,21.2324,68300.0
2013-10-04 10:00:00,30.32,30.39,30.27,30.35,44300.0,21.2324,21.2814,21.1974,21.2534,44300.0
2013-10-04 10:30:00,30.35,30.46,30.35,30.39,47900.0,21.2534,21.3304,21.2534,21.2814,47900.0
2013-10-04 11:00:00,30.39,30.48,30.33,30.45,107700.0,21.2814,21.3445,21.2394,21.3234,107700.0
2013-10-04 11:30:00,30.44,30.53,30.42,30.53,71300.0,21.3164,21.3795,21.3024,21.3795,71300.0
2013-10-04 12:00:00,30.53,30.72,30.52,30.69,75400.0,21.3795,21.5125,21.3725,21.4915,75400.0
2013-10-04 12:30:00,30.68,30.72,30.67,30.72,67600.0,21.4845,21.5125,21.4775,21.5125,67600.0
2013-10-04 13:00:00,30.72,30.74,30.66,30.68,28700.0,21.5125,21.5265,21.4705,21.4845,28700.0
2013-10-04 13:30:00,30.68,30.71,30.65,30.65,26100.0,21.4845,21.5055,21.4635,21.4635,26100.0
2013-10-04 14:00:00,30.66,30.72,30.65,30.72,31900.0,21.4705,21.5125,21.4635,21.5125,31900.0
2013-10-04 14:30:00,30.72,30.76,30.68,30.72,28700.0,21.5125,21.5405,21.4845,21.5125,28700.0
2013-10-04 15:00:00,30.71,30.75,30.71,30.73,38800.0,21.5055,21.5335,21.5055,21.5195,38800.0
2013-10-04 15:30:00,30.73,30.75,30.67,30.73,145600.0,21.5195,21.5335,21.4775,21.5195,145600.0
2013-10-07 09:30:00,30.43,30.43,30.18,30.29,50500.0,21.3094,21.3094,21.1344,21.2114,50500.0
2013-10-07 10:00:00,30.28,30.42,30.23,30.38,66500.0,21.2044,21.3024,21.1694,21.2744,66500.0
2013-10-07 10:30:00,30.39,30.42,30.3,30.36,30400.0,21.2814,21.3024,21.2184,21.2604,30400.0
2013-10-07 11:00:00,30.35,30.35,30.26,30.3,28600.0,21.2534,21.2534,21.1904,21.2184,28600.0
2013-10-07 11:30:00,30.29,30.39,30.27,30.36,45900.0,21.2114,21.2814,21.1974,21.2604,45900.0
2013-10-07 12:00:00,30.37,30.4,30.34,30.34,37600.0,21.2674,21.2884,21.2464,21.2464,37600.0
2013-10-07 12:30:00,30.34,30.4,30.33,30.36,48300.0,21.2464,21.2884,21.2394,21.2604,48300.0
2013-10-07 13:00:00,30.37,30.43,30.36,30.38,52100.0,21.2674,21.3094,21.2604,21.2744,52100.0
2013-10-07 13:30:00,30.39,30.43,30.34,30.43,47600.0,21.2814,21.3094,21.2464,21.3094,47600.0
2013-10-07 14:00:00,30.43,30.46,30.37,30.42,66400.0,21.3094,21.3304,21.2674,21.3024,66400.0
2013-10-07 14:30:00,30.43,30.46,30.4,30.46,53800.0,21.3094,21.3304,21.2884,21.3304,53800.0
2013-10-07 15:00:00,30.45,30.52,30.42,30.49,146400.0,21.3234,21.3725,21.3024,21.3515,146400.0
2013-10-07 15:30:00,30.48,30.49,30.27,30.28,263100.0,21.3445,21.3515,21.1974,21.2044,263100.0
2013-10-08 09:30:00,30.31,30.33,30.09,30.19,55300.0,21.2254,21.2394,21.0713,21.1414,55300.0
2013-10-08 10:00:00,30.2,30.21,30.12,30.16,100700.0,21.1484,21.1554,21.0924,21.1204,100700.0
2013-10-08 10:30:00,30.16,30.16,29.95,29.96,55400.0,21.1204,21.1204,20.9733,20.9803,55400.0
2013-10-08 11:00:00,29.96,29.97,29.88,29.93,68400.0,20.9803,20.9873,20.9243,20.9593,68400.0
2013-10-08 11:30:00,29.93,29.94,29.75,29.82,48200.0,20.9593,20.9663,20.8333,20.8823,48200.0
2013-10-08 12:00:00,29.83,29.83,29.76,29.83,58600.0,20.8893,20.8893,20.8403,20.8893,58600.0
2013-10-08 12:30:00,29.83,29.93,29.77,29.92,58500.0,20.8893,20.9593,20.8473,20.9523,58500.0
2013-10-08 13:00:00,29.92,29.98,29.91,29.96,91400.0,20.9523,20.9943,20.9453,20.9803,91400.0
2013-10-08 13:30:00,29.96,29.98,29.91,29.93,47200.0,20.9803,20.9943,20.9453,20.9593,47200.0
2013-10-08 14:00:00,29.93,29.98,29.87,29.97,80300.0,20.9593,20.9943,20.9173,20.9873,80300.0
2013-10-08 14:30:00,29.96,29.98,29.88,29.93,63100.0,20.9803,20.9943,20.9243,20.9593,63100.0
2013-10-08 15:00:00,29.93,29.96,29.85,29.95,85400.0,20.9593,20.9803,20.9033,20.9733,85400.0
2013-10-08 15:30:00,29.95,29.98,29.78,29.8,241600.0,20.9733,20.9943,20.8543,20.8683,241600.0
2013-10-09 09:30:00,29.88,29.93,29.54,29.64,65100.0,20.9243,20.9593,20.6862,20.7562,65100.0
2013-10-09 10:00:00,29.65,29.67,29.45,29.49,104100.0,20.7632,20.7772,20.6232,20.6512,104100.0
2013-10-09 10:30:00,29.48,29.57,29.45,29.45,94400.0,20.6442,20.7072,20.6232,20.6232,94400.0
2013-10-09 11:00:00,29.46,29.53,29.45,29.5,210500.0,20.6302,20.6792,20.6232,20.6582,210500.0
2013-10-09 11:30:00,29.5,29.68,29.5,29.66,79600.0,20.6582,20.7842,20.6582,20.7702,79600.0
2013-10-09 12:00:00,29.66,29.66,29.6,29.62,69100.0,20.7702,20.7702,20.7282,20.7422,69100.0
2013-10-09 12:30:00,29.62,29.67,29.57,29.59,91600.0,20.7422,20.7772,20.7072,20.7212,91600.0
2013-10-09 13:00:00,29.59,29.66,29.58,29.65,177400.0,20.7212,20.7702,20.7142,20.7632,177400.0
2013-10-09 13:30:00,29.65,29.8,29.64,29.78,70900.0,20.7632,20.8683,20.7562,20.8543,70900.0
2013-10-09 14:00:00,29.78,29.85,29.69,29.75,169400.0,20.8543,20.9033,20.7912,20.8333,169400.0
2013-10-09 14:30:00,29.75,29.76,29.68,29.73,172100.0,20.8333,20.8403,20.7842,20.8192,172100.0
2013-10-09 15:00:00,29.73,29.74,29.59,29.6,273300.0,20.8192,20.8262,20.7212,20.7282,273300.0
2013-10-09 15:30:00,29.6,29.66,29.48,29.52,724000.0,20.7282,20.7702,20.6442,20.6722,724000.0
2013-10-10 09:30:00,30.0,30.23,30.0,30.05,231100.0,21.0083,21.1694,21.0083,21.0433,231100.0
2013-10-10 10:00:00,30.05,30.26,30.05,30.18,236200.0,21.0433,21.1904,21.0433,21.1344,236200.0
2013-10-10 10:30:00,30.17,30.18,30.08,30.12,271900.0,21.1274,21.1344,21.0643,21.0924,271900.0
2013-10-10 11:00:00,30.12,30.12,29.99,30.04,125500.0,21.0924,21.0924,21.0013,21.0363,125500.0
2013-10-10 11:30:00,30.04,30.11,30.01,30.1,214200.0,21.0363,21.0854,21.0153,21.0783,214200.0
2013-10-10 12:00:00,30.1,30.12,30.08,30.11,81100.0,21.0783,21.0924,21.0643,21.0854,81100.0
2013-10-10 12:30:00,30.11,30.15,30.11,30.13,102600.0,21.0854,21.1134,21.0854,21.0994,102600.0
2013-10-10 13:00:00,30.13,30.14,30.07,30.08,120200.0,21.0994,21.1064,21.0573,21.0643,120200.0
2013-10-10 13:30:00,30.08,30.11,30.07,30.1,43200.0,21.0643,21.0854,21.0573,21.0783,43200.0
2013-10-10 14:00:00,30.11,30.12,30.07,30.11,119900.0,21.0854,21.0924,21.0573,21.0854,119900.0
2013-10-10 14:30:00,30.11,30.12,30.06,30.1,142600.0,21.0854,21.0924,21.0503,21.0783,142600.0
2013-10-10 15:00:00,30.1,30.23,30.09,30.23,293800.0,21.0783,21.1694,21.0713,21.1694,293800.0
2013-10-10 15:30:00,30.23,30.3,30.21,30.3,432600.0,21.1694,21.2184,21.1554,21.2184,432600.0
2013-10-11 09:30:00,30.28,30.57,30.27,30.57,76600.0,21.2044,21.4075,21.1974,21.4075,76600.0
2013-10-11 10:00:00,30.57,30.64,30.56,30.59,103000.0,21.4075,21.4565,21.4005,21.4215,103000.0
2013-10-11 10:30:00,30.59,30.71,30.59,30.7,108200.0,21.4215,21.5055,21.4215,21.4985,108200.0
2013-10-11 11:00:00,30.69,30.71,30.64,30.68,92000.0,21.4915,21.5055,21.4565,21.4845,92000.0
2013-10-11 11:30:00,30.68,30.86,30.67,30.86,108300.0,21.4845,21.6106,21.4775,21.6106,108300.0
2013-10-11 12:00:00,30.85,30.92,30.83,30.86,113800.0,21.6036,21.6526,21.5896,21.6106,113800.0
2013-10-11 12:30:00,30.84,30.85,30.81,30.84,57400.0,21.5966,21.6036,21.5755,21.5966,57400.0
2013-10-11 13:00:00,30.84,30.85,30.78,30.8,58600.0,21.5966,21.6036,21.5545,21.5685,58600.0
2013-10-11 13:30:00,30.8,30.84,30.79,30.79,66400.0,21.5685,21.5966,21.5615,21.5615,66400.0
2013-10-11 14:00:00,30.78,30.8,30.76,30.79,68700.0,21.5545,21.5685,21.5405,21.5615,68700.0
2013-10-11 14:30:00,30.78,30.84,30.77,30.81,78600.0,21.5545,21.5966,21.5475,21.5755,78600.0
2013-10-11 15:00:00,30.82,30.84,30.74,30.74,163700.0,21.5825,21.5966,21.5265,21.5265,163700.0
2013-10-11 15:30:00,30.73,30.83,30.7,30.83,402800.0,21.5195,21.5896,21.4985,21.5896,402800.0
2013-10-14 09:30:00,30.65,30.76,30.45,30.76,85300.0,21.4635,21.5405,21.3234,21.5405,85300.0
2013-10-14 10:00:00,30.77,30.92,30.76,30.92,143300.0,21.5475,21.6526,21.5405,21.6526,143300.0
2013-10-14 10:30:00,30.91,31.0,30.89,30.96,99800.0,21.6456,21.7086,21.6316,21.6806,99800.0
2013-10-14 11:00:00,30.96,31.01,30.95,30.98,122800.0,21.6806,21.7156,21.6736,21.6946,122800.0
2013-10-14 11:30:00,30.99,31.07,30.98,31.05,81000.0,21.7016,21.7576,21.6946,21.7436,81000.0
2013-10-14 12:00:00,31.05,31.07,30.99,31.02,84800.0,21.7436,21.7576,21.7016,21.7226,84800.0
2013-10-14 12:30:00,31.01,31.04,30.99,31.02,90400.0,21.7156,21.7366,21.7016,21.7226,90400.0
2013-10-14 13:00:00,31.02,31.11,30.99,31.1,67300.0,21.7226,21.7856,21.7016,21.7786,67300.0
2013-10-14 13:30:00,31.11,31.2,31.1,31.2,59700.0,21.7856,21.8487,21.7786,21.8487,59700.0
2013-10-14 14:00:00,31.2,31.26,31.18,31.25,75400.0,21.8487,21.8907,21.8346,21.8837,75400.0
2013-10-14 14:30:00,31.25,31.3,31.19,31.21,77700.0,21.8837,21.9187,21.8417,21.8557,77700.0
2013-10-14 15:00:00,31.21,31.36,31.17,31.28,175500.0,21.8557,21.9607,21.8276,21.9047,175500.0
2013-10-14 15:30:00,31.28,31.29,31.2,31.27,269100.0,21.9047,21.9117,21.8487,21.8977,269100.0
2013-10-15 09:30:00,31.52,31.62,31.09,31.32,52800.0,22.0727,22.1428,21.7716,21.9327,52800.0
2013-10-15 10:00:00,31.34,31.46,31.27,31.45,55000.0,21.9467,22.0307,21.8977,22.0237,55000.0
2013-10-15 10:30:00,31.45,31.5,31.35,31.35,66600.0,22.0237,22.0587,21.9537,21.9537,66600.0
2013-10-15 11:00:00,31.35,31.49,31.3,31.42,81600.0,21.9537,22.0517,21.9187,22.0027,81600.0
2013-10-15 11:30:00,31.43,31.46,31.4,31.43,46600.0,22.0097,22.0307,21.9887,22.0097,46600.0
2013-10-15 12:00:00,31.43,31.43,31.36,31.37,55100.0,22.0097,22.0097,21.9607,21.9677,55100.0
2013-10-15 12:30:00,31.37,31.4,31.3,31.33,30800.0,21.9677,21.9887,21.9187,21.9397,30800.0
2013-10-15 13:00:00,31.34,31.35,31.29,31.3,53200.0,21.9467,21.9537,21.9117,21.9187,53200.0
2013-10-15 13:30:00,31.28,31.31,31.25,31.31,31300.0,21.9047,21.9257,21.8837,21.9257,31300.0
2013-10-15 14:00:00,31.31,31.34,31.23,31.23,66300.0,21.9257,21.9467,21.8697,21.8697,66300.0
2013-10-15 14:30:00,31.22,31.23,31.08,31.17,115700.0,21.8627,21.8697,21.7646,21.8276,115700.0
2013-10-15 15:00:00,31.17,31.26,31.13,31.23,105100.0,21.8276,21.8907,21.7996,21.8697,105100.0
2013-10-15 15:30:00,31.23,31.23,31.1,31.11,207100.0,21.8697,21.8697,21.7786,21.7856,207100.0
2013-10-16 09:30:00,31.34,31.58,31.18,31.57,54500.0,21.9467,22.1148,21.8346,22.1078,54500.0
2013-10-16 10:00:00,31.55,31.68,31.51,31.61,82600.0,22.0938,22.1848,22.0657,22.1358,82600.0
2013-10-16 10:30:00,31.62,31.73,31.59,31.72,67100.0,22.1428,22.2198,22.1218,22.2128,67100.0
2013-10-16 11:00:00,31.71,31.81,31.66,31.66,68300.0,22.2058,22.2758,22.1708,22.1708,68300.0
2013-10-16 11:30:00,31.66,31.74,31.65,31.73,48200.0,22.1708,22.2268,22.1638,22.2198,48200.0
2013-10-16 12:00:00,31.72,31.79,31.71,31.77,61800.0,22.2128,22.2618,22.2058,22.2478,61800.0
2013-10-16 12:30:00,31.77,31.8,31.74,31.78,64800.0,22.2478,22.2688,22.2268,22.2548,64800.0
2013-10-16 13:00:00,31.77,31.81,31.76,31.8,39800.0,22.2478,22.2758,22.2408,22.2688,39800.0
2013-10-16 13:30:00,31.79,31.82,31.77,31.78,32300.0,22.2618,22.2828,22.2478,22.2548,32300.0
2013-10-16 14:00:00,31.78,31.79,31.7,31.7,74600.0,22.2548,22.2618,22.1988,22.1988,74600.0
2013-10-16 14:30:00,31.7,31.73,31.69,31.69,57100.0,22.1988,22.2198,22.1918,22.1918,57100.0
2013-10-16 15:00:00,31.7,31.78,31.67,31.75,110500.0,22.1988,22.2548,22.1778,22.2338,110500.0
2013-10-16 15:30:00,31.74,31.9,31.73,31.86,292700.0,22.2268,22.3388,22.2198,22.3108,292700.0
2013-10-17 09:30:00,31.65,31.8,31.56,31.67,90200.0,22.1638,22.2688,22.1008,22.1778,90200.0
2013-10-17 10:00:00,31.68,31.71,31.58,31.69,77800.0,22.1848,22.2058,22.1148,22.1918,77800.0
2013-10-17 10:30:00,31.7,31.75,31.68,31.72,60700.0,22.1988,22.2338,22.1848,22.2128,60700.0
2013-10-17 11:00:00,31.72,31.84,31.72,31.84,42600.0,22.2128,22.2968,22.2128,22.2968,42600.0
2013-10-17 11:30:00,31.84,31.94,31.84,31.91,60000.0,22.2968,22.3669,22.2968,22.3458,60000.0
2013-10-17 12:00:00,31.91,32.0,31.9,31.97,53600.0,22.3458,22.4089,22.3388,22.3879,53600.0
2013-10-17 12:30:00,31.97,32.03,31.96,32.01,31300.0,22.3879,22.4299,22.3809,22.4159,31300.0
2013-10-17 13:00:00,32.02,32.04,31.95,31.95,46700.0,22.4229,22.4369,22.3739,22.3739,46700.0
2013-10-17 13:30:00,31.96,31.99,31.88,31.9,51100.0,22.3809,22.4019,22.3248,22.3388,51100.0
2013-10-17 14:00:00,31.9,31.91,31.81,31.81,85100.0,22.3388,22.3458,22.2758,22.2758,85100.0
2013-10-17 14:30:00,31.81,31.82,31.71,31.72,124900.0,22.2758,22.2828,22.2058,22.2128,124900.0
2013-10-17 15:00:00,31.73,31.83,31.71,31.83,93400.0,22.2198,22.2898,22.2058,22.2898,93400.0
2013-10-17 15:30:00,31.83,31.93,31.82,31.91,282400.0,22.2898,22.3599,22.2828,22.3458,282400.0
2013-10-18 09:30:00,32.03,32.07,31.69,31.75,219300.0,22.4299,22.4579,22.1918,22.2338,219300.0
2013-10-18 10:00:00,31.76,31.78,31.67,31.67,91200.0,22.2408,22.2548,22.1778,22.1778,91200.0
2013-10-18 10:30:00,31.67,31.7,31.6,31.65,54400.0,22.1778,22.1988,22.1288,22.1638,54400.0
2013-10-18 11:00:00,31.65,31.76,31.62,31.72,53400.0,22.1638,22.2408,22.1428,22.2128,53400.0
2013-10-18 11:30:00,31.73,31.82,31.71,31.79,48000.0,22.2198,22.2828,22.2058,22.2618,48000.0
2013-10-18 12:00:00,31.79,31.84,31.76,31.82,50600.0,22.2618,22.2968,22.2408,22.2828,50600.0
2013-10-18 12:30:00,31.81,31.89,31.81,31.86,29900.0,22.2758,22.3318,22.2758,22.3108,29900.0
2013-10-18 13:00:00,31.86,31.9,31.85,31.9,34000.0,22.3108,22.3388,22.3038,22.3388,34000.0
2013-10-18 13:30:00,31.9,31.93,31.87,31.9,29400.0,22.3388,22.3599,22.3178,22.3388,29400.0
2013-10-18 14:00:00,31.9,31.92,31.88,31.9,67800.0,22.3388,22.3529,22.3248,22.3388,67800.0
2013-10-18 14:30:00,31.89,31.91,31.88,31.88,94300.0,22.3318,22.3458,22.3248,22.3248,94300.0
2013-10-18 15:00:00,31.88,31.89,31.81,31.82,52400.0,22.3248,22.3318,22.2758,22.2828,52400.0
2013-10-18 15:30:00,31.82,31.93,31.8,31.91,196300.0,22.2828,22.3599,22.2688,22.3458,196300.0
2013-10-21 09:30:00,31.95,32.02,31.84,31.97,52200.0,22.3739,22.4229,22.2968,22.3879,52200.0
2013-10-21 10:00:00,31.99,32.01,31.86,31.87,31800.0,22.4019,22.4159,22.3108,22.3178,31800.0
2013-10-21 10:30:00,31.87,31.89,31.78,31.81,82200.0,22.3178,22.3318,22.2548,22.2758,82200.0
2013-10-21 11:00:00,31.81,31.88,31.77,31.88,50000.0,22.2758,22.3248,22.2478,22.3248,50000.0
2013-10-21 11:30:00,31.89,31.95,31.86,31.95,87600.0,22.3318,22.3739,22.3108,22.3739,87600.0
2013-10-21 12:00:00,31.95,32.01,31.93,31.99,43700.0,22.3739,22.4159,22.3599,22.4019,43700.0
2013-10-21 12:30:00,31.99,32.04,31.98,32.01,33500.0,22.4019,22.4369,22.3949,22.4159,33500.0
2013-10-21 13:00:00,32.01,32.01,31.96,31.97,25100.0,22.4159,22.4159,22.3809,22.3879,25100.0
2013-10-21 13:30:00,31.97,31.99,31.95,31.96,31800.0,22.3879,22.4019,22.3739,22.3809,31800.0
2013-10-21 14:00:00,31.95,31.96,31.86,31.88,53300.0,22.3739,22.3809,22.3108,22.3248,53300.0
2013-10-21 14:30:00,31.88,31.9,31.87,31.88,52400.0,22.3248,22.3388,22.3178,22.3248,52400.0
2013-10-21 15:00:00,31.88,31.91,31.88,31.91,77000.0,22.3248,22.3458,22.3248,22.3458,77000.0
2013-10-21 15:30:00,31.91,31.91,31.8,31.83,316700.0,22.3458,22.3458,22.2688,22.2898,316700.0
2013-10-22 09:30:00,31.93,32.43,31.87,32.27,162800.0,22.3599,22.71,22.3178,22.5979,162800.0
2013-10-22 10:00:00,32.27,32.35,32.18,32.19,71700.0,22.5979,22.654,22.5349,22.5419,71700.0
2013-10-22 10:30:00,32.19,32.19,31.92,32.03,146500.0,22.5419,22.5419,22.3529,22.4299,146500.0
2013-10-22 11:00:00,32.05,32.07,31.97,32.0,98200.0,22.4439,22.4579,22.3879,22.4089,98200.0
2013-10-22 11:30:00,32.01,32.02,31.95,31.98,94700.0,22.4159,22.4229,22.3739,22.3949,94700.0
2013-10-22 12:00:00,31.97,31.98,31.73,31.74,93900.0,22.3879,22.3949,22.2198,22.2268,93900.0
2013-10-22 12:30:00,31.74,31.77,31.73,31.73,39600.0,22.2268,22.2478,22.2198,22.2198,39600.0
2013-10-22 13:00:00,31.73,31.8,31.69,31.79,54500.0,22.2198,22.2688,22.1918,22.2618,54500.0
2013-10-22 13:30:00,31.78,31.79,31.75,31.78,36300.0,22.2548,22.2618,22.2338,22.2548,36300.0
2013-10-22 14:00:00,31.79,31.8,31.69,31.71,44100.0,22.2618,22.2688,22.1918,22.2058,44100.0
2013-10-22 14:30:00,31.71,31.81,31.7,31.77,221200.0,22.2058,22.2758,22.1988,22.2478,221200.0
2013-10-22 15:00:00,31.77,31.8,31.72,31.78,245300.0,22.2478,22.2688,22.2128,22.2548,245300.0
2013-10-22 15:30:00,31.78,31.79,31.65,31.69,377500.0,22.2548,22.2618,22.1638,22.1918,377500.0
2013-10-23 09:30:00,31.59,31.71,31.13,31.14,65300.0,22.1218,22.2058,21.7996,21.8066,65300.0
2013-10-23 10:00:00,31.16,31.28,31.12,31.15,58400.0,21.8206,21.9047,21.7926,21.8136,58400.0
2013-10-23 10:30:00,31.15,31.23,31.13,31.21,87800.0,21.8136,21.8697,21.7996,21.8557,87800.0
2013-10-23 11:00:00,31.21,31.24,31.17,31.2,101400.0,21.8557,21.8767,21.8276,21.8487,101400.0
2013-10-23 11:30:00,31.2,31.28,31.18,31.25,164500.0,21.8487,21.9047,21.8346,21.8837,164500.0
2013-10-23 12:00:00,31.26,31.27,31.15,31.18,89900.0,21.8907,21.8977,21.8136,21.8346,89900.0
2013-10-23 12:30:00,31.18,31.22,31.16,31.21,63000.0,21.8346,21.8627,21.8206,21.8557,63000.0
2013-10-23 13:00:00,31.2,31.2,31.1,31.13,111000.0,21.8487,21.8487,21.7786,21.7996,111000.0
2013-10-23 13:30:00,31.13,31.16,31.09,31.12,88200.0,21.7996,21.8206,21.7716,21.7926,88200.0
2013-10-23 14:00:00,31.11,31.16,31.1,31.15,37900.0,21.7856,21.8206,21.7786,21.8136,37900.0
2013-10-23 14:30:00,31.15,31.17,31.1,31.17,72400.0,21.8136,21.8276,21.7786,21.8276,72400.0
2013-10-23 15:00:00,31.17,31.18,31.11,31.14,143900.0,21.8276,21.8346,21.7856,21.8066,143900.0
2013-10-23 15:30:00,31.13,31.16,31.11,31.15,309800.0,21.7996,21.8206,21.7856,21.8136,309800.0
2013-10-24 09:30:00,31.23,31.23,30.89,31.06,110300.0,21.971,21.971,21.7318,21.8514,110300.0
2013-10-24 10:00:00,31.05,31.08,30.98,31.03,62500.0,21.8443,21.8654,21.7951,21.8303,62500.0
2013-10-24 10:30:00,31.03,31.17,31.0,31.17,67500.0,21.8303,21.9288,21.8092,21.9288,67500.0
2013-10-24 11:00:00,31.16,31.37,31.13,31.35,84000.0,21.9217,22.0695,21.9006,22.0554,84000.0
2013-10-24 11:30:00,31.35,31.36,31.15,31.16,42400.0,22.0554,22.0624,21.9147,21.9217,42400.0
2013-10-24 12:00:00,31.16,31.19,31.14,31.16,38900.0,21.9217,21.9428,21.9077,21.9217,38900.0
2013-10-24 12:30:00,31.17,31.23,31.11,31.23,37400.0,21.9288,21.971,21.8866,21.971,37400.0
2013-10-24 13:00:00,31.24,31.24,31.13,31.17,38200.0,21.978,21.978,21.9006,21.9288,38200.0
2013-10-24 13:30:00,31.16,31.18,31.1,31.15,31000.0,21.9217,21.9358,21.8795,21.9147,31000.0
2013-10-24 14:00:00,31.16,31.23,31.14,31.23,30500.0,21.9217,21.971,21.9077,21.971,30500.0
2013-10-24 14:30:00,31.21,31.29,31.2,31.29,39600.0,21.9569,22.0132,21.9499,22.0132,39600.0
2013-10-24 15:00:00,31.29,31.31,31.26,31.3,37000.0,22.0132,22.0273,21.9921,22.0202,37000.0
2013-10-24 15:30:00,31.31,31.32,31.21,31.3,139000.0,22.0273,22.0343,21.9569,22.0202,139000.0
2013-10-25 09:30:00,31.3,31.37,31.25,31.31,42700.0,22.0202,22.0695,21.985,22.0273,42700.0
2013-10-25 10:00:00,31.34,31.39,31.32,31.36,29200.0,22.0484,22.0835,22.0343,22.0624,29200.0
2013-10-25 10:30:00,31.37,31.4,31.33,31.4,28300.0,22.0695,22.0906,22.0413,22.0906,28300.0
2013-10-25 11:00:00,31.4,31.42,31.34,31.42,21400.0,22.0906,22.1046,22.0484,22.1046,21400.0
2013-10-25 11:30:00,31.42,31.44,31.35,31.36,36800.0,22.1046,22.1187,22.0554,22.0624,36800.0
2013-10-25 12:00:00,31.37,31.39,31.31,31.34,15400.0,22.0695,22.0835,22.0273,22.0484,15400.0
2013-10-25 12:30:00,31.34,31.36,31.33,31.33,20200.0,22.0484,22.0624,22.0413,22.0413,20200.0
2013-10-25 13:00:00,31.34,31.35,31.26,31.28,25700.0,22.0484,22.0554,21.9921,22.0062,25700.0
2013-10-25 13:30:00,31.27,31.29,31.22,31.26,31900.0,21.9991,22.0132,21.9639,21.9921,31900.0
2013-10-25 14:00:00,31.26,31.33,31.23,31.29,39500.0,21.9921,22.0413,21.971,22.0132,39500.0
2013-10-25 14:30:00,31.29,31.32,31.27,31.32,40100.0,22.0132,22.0343,21.9991,22.0343,40100.0
2013-10-25 15:00:00,31.32,31.33,31.3,31.31,46300.0,22.0343,22.0413,22.0202,22.0273,46300.0
2013-10-25 15:30:00,31.3,31.36,31.29,31.36,198300.0,22.0202,22.0624,22.0132,22.0624,198300.0
2013-10-28 09:30:00,31.33,31.33,31.21,31.28,31800.0,22.0413,22.0413,21.9569,22.0062,31800.0
2013-10-28 10:00:00,31.28,31.38,31.26,31.33,43300.0,22.0062,22.0765,21.9921,22.0413,43300.0
2013-10-28 10:30:00,31.33,31.37,31.28,31.28,41300.0,22.0413,22.0695,22.0062,22.0062,41300.0
2013-10-28 11:00:00,31.28,31.37,31.27,31.37,47000.0,22.0062,22.0695,21.9991,22.0695,47000.0
2013-10-28 11:30:00,31.37,31.4,31.34,31.36,41000.0,22.0695,22.0906,22.0484,22.0624,41000.0
2013-10-28 12:00:00,31.37,31.43,31.36,31.41,32300.0,22.0695,22.1117,22.0624,22.0976,32300.0
2013-10-28 12:30:00,31.41,31.47,31.34,31.46,46300.0,22.0976,22.1398,22.0484,22.1328,46300.0
2013-10-28 13:00:00,31.47,31.5,31.44,31.49,48200.0,22.1398,22.1609,22.1187,22.1539,48200.0
2013-10-28 13:30:00,31.49,31.59,31.46,31.59,72900.0,22.1539,22.2242,22.1328,22.2242,72900.0
2013-10-28 14:00:00,31.59,31.64,31.57,31.6,93200.0,22.2242,22.2594,22.2102,22.2313,93200.0
2013-10-28 14:30:00,31.6,31.61,31.53,31.53,41200.0,22.2313,22.2383,22.182,22.182,41200.0
2013-10-28 15:00:00,31.53,31.54,31.42,31.42,67800.0,22.182,22.1891,22.1046,22.1046,67800.0
2013-10-28 15:30:00,31.43,31.44,31.29,31.39,384800.0,22.1117,22.1187,22.0132,22.0835,384800.0
2013-10-29 09:30:00,31.5,31.72,31.42,31.72,59000.0,22.1609,22.3157,22.1046,22.3157,59000.0
2013-10-29 10:00:00,31.72,31.74,31.67,31.7,61800.0,22.3157,22.3298,22.2805,22.3016,61800.0
2013-10-29 10:30:00,31.7,31.72,31.58,31.58,69100.0,22.3016,22.3157,22.2172,22.2172,69100.0
2013-10-29 11:00:00,31.58,31.73,31.58,31.7,63500.0,22.2172,22.3227,22.2172,22.3016,63500.0
2013-10-29 11:30:00,31.71,31.79,31.7,31.76,50200.0,22.3087,22.3649,22.3016,22.3438,50200.0
2013-10-29 12:00:00,31.77,31.82,31.74,31.82,36400.0,22.3509,22.3861,22.3298,22.3861,36400.0
2013-10-29 12:30:00,31.82,31.84,31.8,31.81,32100.0,22.3861,22.4001,22.372,22.379,32100.0
2013-10-29 13:00:00,31.82,31.83,31.76,31.76,35300.0,22.3861,22.3931,22.3438,22.3438,35300.0
2013-10-29 13:30:00,31.76,31.78,31.74,31.78,33000.0,22.3438,22.3579,22.3298,22.3579,33000.0
2013-10-29 14:00:00,31.77,31.83,31.77,31.82,55100.0,22.3509,22.3931,22.3509,22.3861,55100.0
2013-10-29 14:30:00,31.82,31.86,31.81,31.84,40100.0,22.3861,22.4142,22.379,22.4001,40100.0
2013-10-29 15:00:00,31.85,31.86,31.82,31.86,47000.0,22.4072,22.4142,22.3861,22.4142,47000.0
2013-10-29 15:30:00,31.85,31.87,31.82,31.84,176400.0,22.4072,22.4212,22.3861,22.4001,176400.0
2013-10-30 09:30:00,31.89,32.02,31.84,31.95,85900.0,22.4353,22.5268,22.4001,22.4775,85900.0
2013-10-30 10:00:00,31.96,31.96,31.79,31.93,91800.0,22.4845,22.4845,22.3649,22.4634,91800.0
2013-10-30 10:30:00,31.93,32.02,31.92,31.95,60400.0,22.4634,22.5268,22.4564,22.4775,60400.0
2013-10-30 11:00:00,31.95,31.95,31.84,31.87,55500.0,22.4775,22.4775,22.4001,22.4212,55500.0
2013-10-30 11:30:00,31.86,31.9,31.82,31.87,71800.0,22.4142,22.4423,22.3861,22.4212,71800.0
2013-10-30 12:00:00,31.86,31.87,31.76,31.76,61700.0,22.4142,22.4212,22.3438,22.3438,61700.0
2013-10-30 12:30:00,31.76,31.82,31.73,31.81,87300.0,22.3438,22.3861,22.3227,22.379,87300.0
2013-10-30 13:00:00,31.82,31.83,31.8,31.81,38500.0,22.3861,22.3931,22.372,22.379,38500.0
2013-10-30 13:30:00,31.8,31.84,31.78,31.8,97700.0,22.372,22.4001,22.3579,22.372,97700.0
2013-10-30 14:00:00,31.8,31.9,31.68,31.7,164700.0,22.372,22.4423,22.2876,22.3016,164700.0
2013-10-30 14:30:00,31.7,31.76,31.63,31.74,128200.0,22.3016,22.3438,22.2524,22.3298,128200.0
2013-10-30 15:00:00,31.73,31.82,31.72,31.81,73500.0,22.3227,22.3861,22.3157,22.379,73500.0
2013-10-30 15:30:00,31.81,31.84,31.74,31.77,235500.0,22.379,22.4001,22.3298,22.3509,235500.0
2013-10-31 09:30:00,31.68,31.73,31.47,31.61,68200.0,22.2876,22.3227,22.1398,22.2383,68200.0
2013-10-31 10:00:00,31.6,31.75,31.57,31.72,83500.0,22.2313,22.3368,22.2102,22.3157,83500.0
2013-10-31 10:30:00,31.72,31.79,31.66,31.66,117300.0,22.3157,22.3649,22.2735,22.2735,117300.0
2013-10-31 11:00:00,31.66,31.7,31.6,31.69,46500.0,22.2735,22.3016,22.2313,22.2946,46500.0
2013-10-31 11:30:00,31.68,31.79,31.68,31.76,53900.0,22.2876,22.3649,22.2876,22.3438,53900.0
2013-10-31 12:00:00,31.76,31.76,31.71,31.73,25700.0,22.3438,22.3438,22.3087,22.3227,25700.0
2013-10-31 12:30:00,31.72,31.77,31.7,31.71,28900.0,22.3157,22.3509,22.3016,22.3087,28900.0
2013-10-31 13:00:00,31.71,31.75,31.7,31.74,26000.0,22.3087,22.3368,22.3016,22.3298,26000.0
2013-10-31 13:30:00,31.75,31.8,31.75,31.79,25000.0,22.3368,22.372,22.3368,22.3649,25000.0
2013-10-31 14:00:00,31.79,31.87,31.76,31.87,68000.0,22.3649,22.4212,22.3438,22.4212,68000.0
2013-10-31 14:30:00,31.86,31.91,31.82,31.83,47000.0,22.4142,22.4494,22.3861,22.3931,47000.0
2013-10-31 15:00:00,31.82,31.84,31.78,31.8,78700.0,22.3861,22.4001,22.3579,22.372,78700.0
2013-10-31 15:30:00,31.79,31.85,31.74,31.76,420500.0,22.3649,22.4072,22.3298,22.3438,420500.0
2013-11-01 09:30:00,31.79,31.83,31.58,31.69,102600.0,22.3649,22.3931,22.2172,22.2946,102600.0
2013-11-01 10:00:00,31.69,31.81,31.63,31.78,73300.0,22.2946,22.379,22.2524,22.3579,73300.0
2013-11-01 10:30:00,31.77,31.85,31.77,31.81,68500.0,22.3509,22.4072,22.3509,22.379,68500.0
2013-11-01 11:00:00,31.8,31.8,31.63,31.63,134900.0,22.372,22.372,22.2524,22.2524,134900.0
2013-11-01 11:30:00,31.63,31.64,31.5,31.5,70900.0,22.2524,22.2594,22.1609,22.1609,70900.0
2013-11-01 12:00:00,31.51,31.57,31.48,31.56,36800.0,22.168,22.2102,22.1469,22.2031,36800.0
2013-11-01 12:30:00,31.56,31.61,31.55,31.6,33400.0,22.2031,22.2383,22.1961,22.2313,33400.0
2013-11-01 13:00:00,31.6,31.61,31.48,31.55,171500.0,22.2313,22.2383,22.1469,22.1961,171500.0
2013-11-01 13:30:00,31.54,31.64,31.54,31.58,91400.0,22.1891,22.2594,22.1891,22.2172,91400.0
2013-11-01 14:00:00,31.58,31.58,31.53,31.55,106200.0,22.2172,22.2172,22.182,22.1961,106200.0
2013-11-01 14:30:00,31.55,31.58,31.51,31.51,128100.0,22.1961,22.2172,22.168,22.168,128100.0
2013-11-01 15:00:00,31.51,31.56,31.5,31.55,130800.0,22.168,22.2031,22.1609,22.1961,130800.0
2013-11-01 15:30:00,31.54,31.58,31.51,31.53,410000.0,22.1891,22.2172,22.168,22.182,410000.0
2013-11-04 09:30:00,31.6,31.78,31.48,31.55,105000.0,22.2313,22.3579,22.1469,22.1961,105000.0
2013-11-04 10:00:00,31.55,31.66,31.43,31.66,271500.0,22.1961,22.2735,22.1117,22.2735,271500.0
2013-11-04 10:30:00,31.66,31.76,31.65,31.65,208800.0,22.2735,22.3438,22.2665,22.2665,208800.0
2013-11-04 11:00:00,31.65,31.71,31.58,31.59,43200.0,22.2665,22.3087,22.2172,22.2242,43200.0
2013-11-04 11:30:00,31.59,31.62,31.53,31.6,55100.0,22.2242,22.2453,22.182,22.2313,55100.0
2013-11-04 12:00:00,31.6,31.66,31.57,31.6,47300.0,22.2313,22.2735,22.2102,22.2313,47300.0
2013-11-04 12:30:00,31.6,31.66,31.59,31.64,34000.0,22.2313,22.2735,22.2242,22.2594,34000.0
2013-11-04 13:00:00,31.64,31.71,31.64,31.69,105600.0,22.2594,22.3087,22.2594,22.2946,105600.0
2013-11-04 13:30:00,31.7,31.79,31.67,31.75,187300.0,22.3016,22.3649,22.2805,22.3368,187300.0
2013-11-04 14:00:00,31.75,31.92,31.75,31.85,144500.0,22.3368,22.4564,22.3368,22.4072,144500.0
2013-11-04 14:30:00,31.86,31.9,31.81,31.81,131100.0,22.4142,22.4423,22.379,22.379,131100.0
2013-11-04 15:00:00,31.81,31.82,31.74,31.82,148300.0,22.379,22.3861,22.3298,22.3861,148300.0
2013-11-04 15:30:00,31.82,31.85,31.73,31.75,444100.0,22.3861,22.4072,22.3227,22.3368,444100.0
2013-11-05 09:30:00,32.74,33.0,32.34,32.38,546600.0,23.0333,23.2162,22.7519,22.78,546600.0
2013-11-05 10:00:00,32.36,32.4,32.24,32.26,225400.0,22.766,22.7941,22.6815,22.6956,225400.0
2013-11-05 10:30:00,32.27,32.45,32.25,32.42,119600.0,22.7026,22.8293,22.6886,22.8082,119600.0
2013-11-05 11:00:00,32.44,32.59,32.39,32.39,73100.0,22.8222,22.9278,22.7871,22.7871,73100.0
2013-11-05 11:30:00,32.39,32.49,32.38,32.48,148000.0,22.7871,22.8574,22.78,22.8504,148000.0
2013-11-05 12:00:00,32.48,32.66,32.46,32.65,87800.0,22.8504,22.977,22.8363,22.97,87800.0
2013-11-05 12:30:00,32.64,32.67,32.59,32.64,92000.0,22.9629,22.984,22.9278,22.9629,92000.0
2013-11-05 13:00:00,32.64,32.67,32.62,32.64,145000.0,22.9629,22.984,22.9489,22.9629,145000.0
2013-11-05 13:30:00,32.65,32.71,32.64,32.69,103800.0,22.97,23.0122,22.9629,22.9981,103800.0
2013-11-05 14:00:00,32.69,32.77,32.69,32.75,79600.0,22.9981,23.0544,22.9981,23.0403,79600.0
2013-11-05 14:30:00,32.76,32.81,32.72,32.8,93800.0,23.0474,23.0825,23.0192,23.0755,93800.0
2013-11-05 15:00:00,32.8,32.8,32.74,32.75,188000.0,23.0755,23.0755,23.0333,23.0403,188000.0
2013-11-05 15:30:00,32.75,32.81,32.54,32.58,896100.0,23.0403,23.0825,22.8926,22.9207,896100.0
2013-11-06 09:30:00,32.4,32.66,32.29,32.59,185000.0,22.7941,22.977,22.7167,22.9278,185000.0
2013-11-06 10:00:00,32.58,32.63,32.49,32.52,125700.0,22.9207,22.9559,22.8574,22.8785,125700.0
2013-11-06 10:30:00,32.51,32.54,32.43,32.48,90400.0,22.8715,22.8926,22.8152,22.8504,90400.0
2013-11-06 11:00:00,32.48,32.55,32.39,32.49,66600.0,22.8504,22.8996,22.7871,22.8574,66600.0
2013-11-06 11:30:00,32.5,32.51,32.43,32.45,52400.0,22.8644,22.8715,22.8152,22.8293,52400.0
2013-11-06 12:00:00,32.45,32.49,32.41,32.41,38500.0,22.8293,22.8574,22.8011,22.8011,38500.0
2013-11-06 12:30:00,32.41,32.51,32.41,32.49,45400.0,22.8011,22.8715,22.8011,22.8574,45400.0
2013-11-06 13:00:00,32.49,32.51,32.41,32.43,52300.0,22.8574,22.8715,22.8011,22.8152,52300.0
2013-11-06 13:30:00,32.43,32.46,32.35,32.35,62900.0,22.8152,22.8363,22.7589,22.7589,62900.0
2013-11-06 14:00:00,32.36,32.36,32.23,32.23,124800.0,22.766,22.766,22.6745,22.6745,124800.0
2013-11-06 14:30:00,32.24,32.28,32.21,32.21,125400.0,22.6815,22.7097,22.6604,22.6604,125400.0
2013-11-06 15:00:00,32.21,32.33,32.2,32.26,142400.0,22.6604,22.7448,22.6534,22.6956,142400.0
2013-11-06 15:30:00,32.25,32.36,32.2,32.34,331600.0,22.6886,22.766,22.6534,22.7519,331600.0
2013-11-07 09:30:00,32.45,32.69,32.41,32.65,171800.0,22.8293,22.9981,22.8011,22.97,171800.0
2013-11-07 10:00:00,32.63,32.73,32.44,32.45,126500.0,22.9559,23.0263,22.8222,22.8293,126500.0
2013-11-07 10:30:00,32.46,32.46,32.3,32.37,131000.0,22.8363,22.8363,22.7237,22.773,131000.0
2013-11-07 11:00:00,32.37,32.41,32.26,32.32,66700.0,22.773,22.8011,22.6956,22.7378,66700.0
2013-11-07 11:30:00,32.34,32.41,32.32,32.39,104300.0,22.7519,22.8011,22.7378,22.7871,104300.0
2013-11-07 12:00:00,32.4,32.43,32.34,32.36,88900.0,22.7941,22.8152,22.7519,22.766,88900.0
2013-11-07 12:30:00,32.38,32.4,32.32,32.33,51500.0,22.78,22.7941,22.7378,22.7448,51500.0
2013-11-07 13:00:00,32.33,32.33,32.17,32.17,47000.0,22.7448,22.7448,22.6323,22.6323,47000.0
2013-11-07 13:30:00,32.17,32.21,32.11,32.14,64700.0,22.6323,22.6604,22.5901,22.6112,64700.0
2013-11-07 14:00:00,32.14,32.15,32.02,32.03,89800.0,22.6112,22.6182,22.5268,22.5338,89800.0
2013-11-07 14:30:00,32.03,32.18,31.98,32.15,128100.0,22.5338,22.6393,22.4986,22.6182,128100.0
2013-11-07 15:00:00,32.15,32.18,32.0,32.01,103400.0,22.6182,22.6393,22.5127,22.5197,103400.0
2013-11-07 15:30:00,32.01,32.04,31.92,31.96,317200.0,22.5197,22.5408,22.4564,22.4845,317200.0
2013-11-08 09:30:00,32.02,33.1,31.98,32.96,419800.0,22.5268,23.2866,22.4986,23.1881,419800.0
2013-11-08 10:00:00,32.97,33.32,32.93,33.31,565100.0,23.1951,23.4413,23.167,23.4343,565100.0
2013-11-08 10:30:00,33.31,33.64,33.31,33.53,317800.0,23.4343,23.6665,23.4343,23.5891,317800.0
2013-11-08 11:00:00,33.54,33.74,33.52,33.55,373800.0,23.5961,23.7368,23.582,23.6031,373800.0
2013-11-08 11:30:00,33.55,33.58,33.35,33.36,138600.0,23.6031,23.6242,23.4624,23.4695,138600.0
2013-11-08 12:00:00,33.36,33.4,33.2,33.25,180400.0,23.4695,23.4976,23.3569,23.3921,180400.0
2013-11-08 12:30:00,33.25,33.26,33.15,33.16,108200.0,23.3921,23.3991,23.3217,23.3288,108200.0
2013-11-08 13:00:00,33.17,33.18,33.12,33.15,116700.0,23.3358,23.3428,23.3006,23.3217,116700.0
2013-11-08 13:30:00,33.15,33.17,33.09,33.13,95500.0,23.3217,23.3358,23.2795,23.3077,95500.0
2013-11-08 14:00:00,33.13,33.14,33.06,33.08,123200.0,23.3077,23.3147,23.2584,23.2725,123200.0
2013-11-08 14:30:00,33.09,33.11,33.07,33.09,109000.0,23.2795,23.2936,23.2655,23.2795,109000.0
2013-11-08 15:00:00,33.09,33.14,33.06,33.11,174800.0,23.2795,23.3147,23.2584,23.2936,174800.0
2013-11-08 15:30:00,33.11,33.22,33.1,33.17,515200.0,23.2936,23.371,23.2866,23.3358,515200.0
2013-11-11 09:30:00,33.15,33.15,32.82,32.82,149300.0,23.3217,23.3217,23.0896,23.0896,149300.0
2013-11-11 10:00:00,32.82,32.86,32.62,32.68,159100.0,23.0896,23.1177,22.9489,22.9911,159100.0
2013-11-11 10:30:00,32.69,32.85,32.69,32.82,90700.0,22.9981,23.1107,22.9981,23.0896,90700.0
2013-11-11 11:00:00,32.82,32.98,32.78,32.98,64100.0,23.0896,23.2021,23.0614,23.2021,64100.0
2013-11-11 11:30:00,32.97,33.05,32.95,33.0,66100.0,23.1951,23.2514,23.181,23.2162,66100.0
2013-11-11 12:00:00,33.0,33.02,32.96,33.01,36700.0,23.2162,23.2303,23.1881,23.2232,36700.0
2013-11-11 12:30:00,33.01,33.01,32.91,32.93,36100.0,23.2232,23.2232,23.1529,23.167,36100.0
2013-11-11 13:00:00,32.93,32.98,32.9,32.95,76600.0,23.167,23.2021,23.1459,23.181,76600.0
2013-11-11 13:30:00,32.95,33.0,32.94,32.97,42300.0,23.181,23.2162,23.174,23.1951,42300.0
2013-11-11 14:00:00,32.96,32.96,32.88,32.89,49900.0,23.1881,23.1881,23.1318,23.1388,49900.0
2013-11-11 14:30:00,32.9,32.91,32.83,32.84,52000.0,23.1459,23.1529,23.0966,23.1036,52000.0
2013-11-11 15:00:00,32.84,32.86,32.78,32.85,92000.0,23.1036,23.1177,23.0614,23.1107,92000.0
2013-11-11 15:30:00,32.84,32.95,32.83,32.95,264000.0,23.1036,23.181,23.0966,23.181,264000.0
2013-11-12 09:30:00,32.89,33.01,32.77,32.97,66800.0,23.1388,23.2232,23.0544,23.1951,66800.0
2013-11-12 10:00:00,32.97,33.01,32.87,33.0,81400.0,23.1951,23.2232,23.1247,23.2162,81400.0
2013-11-12 10:30:00,33.01,33.06,32.97,33.0,101400.0,23.2232,23.2584,23.1951,23.2162,101400.0
2013-11-12 11:00:00,33.0,33.02,32.98,33.0,85600.0,23.2162,23.2303,23.2021,23.2162,85600.0
2013-11-12 11:30:00,33.01,33.01,32.92,32.94,54900.0,23.2232,23.2232,23.1599,23.174,54900.0
2013-11-12 12:00:00,32.94,32.95,32.8,32.85,79800.0,23.174,23.181,23.0755,23.1107,79800.0
2013-11-12 12:30:00,32.85,32.85,32.75,32.76,37800.0,23.1107,23.1107,23.0403,23.0474,37800.0
2013-11-12 13:00:00,32.76,32.79,32.73,32.74,32800.0,23.0474,23.0685,23.0263,23.0333,32800.0
2013-11-12 13:30:00,32.73,32.75,32.65,32.71,40700.0,23.0263,23.0403,22.97,23.0122,40700.0
2013-11-12 14:00:00,32.71,32.72,32.64,32.64,53100.0,23.0122,23.0192,22.9629,22.9629,53100.0
2013-11-12 14:30:00,32.64,32.83,32.64,32.8,44900.0,22.9629,23.0966,22.9629,23.0755,44900.0
2013-11-12 15:00:00,32.8,32.82,32.76,32.77,80400.0,23.0755,23.0896,23.0474,23.0544,80400.0
2013-11-12 15:30:00,32.77,32.8,32.69,32.74,243100.0,23.0544,23.0755,22.9981,23.0333,243100.0
2013-11-13 09:30:00,32.56,32.8,32.53,32.54,107500.0,22.9067,23.0755,22.8856,22.8926,107500.0
2013-11-13 10:00:00,32.55,32.59,32.34,32.46,246700.0,22.8996,22.9278,22.7519,22.8363,246700.0
2013-11-13 10:30:00,32.47,32.56,32.45,32.51,98600.0,22.8433,22.9067,22.8293,22.8715,98600.0
2013-11-13 11:00:00,32.52,32.57,32.5,32.52,102300.0,22.8785,22.9137,22.8644,22.8785,102300.0
2013-11-13 11:30:00,32.52,32.66,32.52,32.65,78800.0,22.8785,22.977,22.8785,22.97,78800.0
2013-11-13 12:00:00,32.65,32.78,32.64,32.76,80400.0,22.97,23.0614,22.9629,23.0474,80400.0
2013-11-13 12:30:00,32.76,32.88,32.75,32.82,66700.0,23.0474,23.1318,23.0403,23.0896,66700.0
2013-11-13 13:00:00,32.83,32.91,32.82,32.91,44400.0,23.0966,23.1529,23.0896,23.1529,44400.0
2013-11-13 13:30:00,32.9,32.95,32.84,32.84,105800.0,23.1459,23.181,23.1036,23.1036,105800.0
2013-11-13 14:00:00,32.84,32.84,32.67,32.7,201600.0,23.1036,23.1036,22.984,23.0052,201600.0
2013-11-13 14:30:00,32.71,32.76,32.67,32.7,129700.0,23.0122,23.0474,22.984,23.0052,129700.0
2013-11-13 15:00:00,32.69,32.75,32.68,32.73,193100.0,22.9981,23.0403,22.9911,23.0263,193100.0
2013-11-13 15:30:00,32.73,32.82,32.7,32.81,404300.0,23.0263,23.0896,23.0052,23.0825,404300.0
2013-11-14 09:30:00,32.93,32.99,32.82,32.85,135300.0,23.167,23.2092,23.0896,23.1107,135300.0
2013-11-14 10:00:00,32.83,32.87,32.75,32.78,87800.0,23.0966,23.1247,23.0403,23.0614,87800.0
2013-11-14 10:30:00,32.79,32.91,32.74,32.87,78300.0,23.0685,23.1529,23.0333,23.1247,78300.0
2013-11-14 11:00:00,32.87,32.97,32.86,32.93,70500.0,23.1247,23.1951,23.1177,23.167,70500.0
2013-11-14 11:30:00,32.94,32.95,32.82,32.83,73100.0,23.174,23.181,23.0896,23.0966,73100.0
2013-11-14 12:00:00,32.83,32.96,32.83,32.95,65100.0,23.0966,23.1881,23.0966,23.181,65100.0
2013-11-14 12:30:00,32.95,33.01,32.95,32.95,66600.0,23.181,23.2232,23.181,23.181,66600.0
2013-11-14 13:00:00,32.95,33.01,32.95,33.01,77200.0,23.181,23.2232,23.181,23.2232,77200.0
2013-11-14 13:30:00,33.01,33.06,32.98,33.05,84100.0,23.2232,23.2584,23.2021,23.2514,84100.0
2013-11-14 14:00:00,33.05,33.12,33.03,33.1,81000.0,23.2514,23.3006,23.2373,23.2866,81000.0
2013-11-14 14:30:00,33.09,33.12,33.07,33.12,64400.0,23.2795,23.3006,23.2655,23.3006,64400.0
2013-11-14 15:00:00,33.12,33.19,33.11,33.19,91300.0,23.3006,23.3499,23.2936,23.3499,91300.0
2013-11-14 15:30:00,33.19,33.23,33.17,33.22,226300.0,23.3499,23.378,23.3358,23.371,226300.0
2013-11-15 09:30:00,33.13,33.2,32.79,33.0,172600.0,23.3077,23.3569,23.0685,23.2162,172600.0
2013-11-15 10:00:00,33.0,33.07,32.92,33.01,71500.0,23.2162,23.2655,23.1599,23.2232,71500.0
2013-11-15 10:30:00,33.01,33.08,33.01,33.01,56100.0,23.2232,23.2725,23.2232,23.2232,56100.0
2013-11-15 11:00:00,33.01,33.03,32.97,33.01,29900.0,23.2232,23.2373,23.1951,23.2232,29900.0
2013-11-15 11:30:00,33.01,33.06,32.96,33.06,61500.0,23.2232,23.2584,23.1881,23.2584,61500.0
2013-11-15 12:00:00,33.05,33.14,33.04,33.13,38600.0,23.2514,23.3147,23.2443,23.3077,38600.0
2013-11-15 12:30:00,33.14,33.15,33.08,33.09,35800.0,23.3147,23.3217,23.2725,23.2795,35800.0
2013-11-15 13:00:00,33.1,33.2,33.1,33.19,62100.0,23.2866,23.3569,23.2866,23.3499,62100.0
2013-11-15 13:30:00,33.18,33.22,33.17,33.18,23800.0,23.3428,23.371,23.3358,23.3428,23800.0
2013-11-15 14:00:00,33.19,33.24,33.16,33.16,50400.0,23.3499,23.3851,23.3288,23.3288,50400.0
2013-11-15 14:30:00,33.16,33.19,33.13,33.14,41400.0,23.3288,23.3499,23.3077,23.3147,41400.0
2013-11-15 15:00:00,33.13,33.22,33.13,33.22,119400.0,23.3077,23.371,23.3077,23.371,119400.0
2013-11-15 15:30:00,33.22,33.32,33.21,33.32,309700.0,23.371,23.4413,23.3639,23.4413,309700.0
2013-11-18 09:30:00,33.33,33.49,33.33,33.4,59900.0,23.4484,23.5609,23.4484,23.4976,59900.0
2013-11-18 10:00:00,33.37,33.48,33.31,33.48,56600.0,23.4765,23.5539,23.4343,23.5539,56600.0
2013-11-18 10:30:00,33.49,33.63,33.47,33.6,77200.0,23.5609,23.6594,23.5469,23.6383,77200.0
2013-11-18 11:00:00,33.6,33.66,33.6,33.64,33000.0,23.6383,23.6805,23.6383,23.6665,33000.0
2013-11-18 11:30:00,33.64,33.68,33.59,33.66,49600.0,23.6665,23.6946,23.6313,23.6805,49600.0
2013-11-18 12:00:00,33.65,33.67,33.57,33.57,48700.0,23.6735,23.6876,23.6172,23.6172,48700.0
2013-11-18 12:30:00,33.57,33.58,33.49,33.5,47100.0,23.6172,23.6242,23.5609,23.568,47100.0
2013-11-18 13:00:00,33.5,33.51,33.47,33.5,19700.0,23.568,23.575,23.5469,23.568,19700.0
2013-11-18 13:30:00,33.51,33.56,33.49,33.56,46700.0,23.575,23.6102,23.5609,23.6102,46700.0
2013-11-18 14:00:00,33.57,33.57,33.53,33.55,62400.0,23.6172,23.6172,23.5891,23.6031,62400.0
2013-11-18 14:30:00,33.55,33.55,33.43,33.45,46600.0,23.6031,23.6031,23.5187,23.5328,46600.0
2013-11-18 15:00:00,33.45,33.47,33.25,33.3,100000.0,23.5328,23.5469,23.3921,23.4273,100000.0
2013-11-18 15:30:00,33.3,33.32,33.24,33.31,150000.0,23.4273,23.4413,23.3851,23.4343,150000.0
2013-11-19 09:30:00,33.33,33.38,33.14,33.32,108500.0,23.4484,23.4835,23.3147,23.4413,108500.0
2013-11-19 10:00:00,33.34,33.4,33.27,33.27,41900.0,23.4554,23.4976,23.4062,23.4062,41900.0
2013-11-19 10:30:00,33.27,33.34,33.22,33.23,81400.0,23.4062,23.4554,23.371,23.378,81400.0
2013-11-19 11:00:00,33.23,33.24,33.17,33.2,59000.0,23.378,23.3851,23.3358,23.3569,59000.0
2013-11-19 11:30:00,33.19,33.27,33.16,33.27,49300.0,23.3499,23.4062,23.3288,23.4062,49300.0
2013-11-19 12:00:00,33.26,33.3,33.23,33.26,35200.0,23.3991,23.4273,23.378,23.3991,35200.0
2013-11-19 12:30:00,33.27,33.29,33.23,33.23,27400.0,23.4062,23.4202,23.378,23.378,27400.0
2013-11-19 13:00:00,33.22,33.23,33.12,33.13,43300.0,23.371,23.378,23.3006,23.3077,43300.0
2013-11-19 13:30:00,33.11,33.18,33.09,33.12,54000.0,23.2936,23.3428,23.2795,23.3006,54000.0
2013-11-19 14:00:00,33.12,33.25,33.12,33.22,76100.0,23.3006,23.3921,23.3006,23.371,76100.0
2013-11-19 14:30:00,33.22,33.31,33.2,33.25,83100.0,23.371,23.4343,23.3569,23.3921,83100.0
2013-11-19 15:00:00,33.25,33.31,33.23,33.25,185100.0,23.3921,23.4343,23.378,23.3921,185100.0
2013-11-19 15:30:00,33.25,33.27,33.18,33.22,149700.0,23.3921,23.4062,23.3428,23.371,149700.0
2013-11-20 09:30:00,33.3,33.37,33.0,33.14,85900.0,23.4273,23.4765,23.2162,23.3147,85900.0
2013-11-20 10:00:00,33.13,33.34,33.08,33.26,40700.0,23.3077,23.4554,23.2725,23.3991,40700.0
2013-11-20 10:30:00,33.27,33.4,33.21,33.36,39600.0,23.4062,23.4976,23.3639,23.4695,39600.0
2013-11-20 11:00:00,33.37,33.42,33.33,33.42,55900.0,23.4765,23.5117,23.4484,23.5117,55900.0
2013-11-20 11:30:00,33.42,33.48,33.41,33.45,65400.0,23.5117,23.5539,23.5047,23.5328,65400.0
2013-11-20 12:00:00,33.45,33.55,33.45,33.51,41500.0,23.5328,23.6031,23.5328,23.575,41500.0
2013-11-20 12:30:00,33.51,33.51,33.4,33.4,25200.0,23.575,23.575,23.4976,23.4976,25200.0
2013-11-20 13:00:00,33.41,33.43,33.37,33.4,39000.0,23.5047,23.5187,23.4765,23.4976,39000.0
2013-11-20 13:30:00,33.41,33.42,33.38,33.42,26100.0,23.5047,23.5117,23.4835,23.5117,26100.0
2013-11-20 14:00:00,33.42,33.44,33.26,33.37,117200.0,23.5117,23.5258,23.3991,23.4765,117200.0
2013-11-20 14:30:00,33.36,33.38,33.2,33.24,85300.0,23.4695,23.4835,23.3569,23.3851,85300.0
2013-11-20 15:00:00,33.24,33.24,33.1,33.13,87200.0,23.3851,23.3851,23.2866,23.3077,87200.0
2013-11-20 15:30:00,33.13,33.19,33.08,33.17,203800.0,23.3077,23.3499,23.2725,23.3358,203800.0
2013-11-21 09:30:00,33.34,33.43,33.1,33.14,159000.0,23.4554,23.5187,23.2866,23.3147,159000.0
2013-11-21 10:00:00,33.15,33.36,33.09,33.36,56900.0,23.3217,23.4695,23.2795,23.4695,56900.0
2013-11-21 10:30:00,33.36,33.51,33.36,33.5,42200.0,23.4695,23.575,23.4695,23.568,42200.0
2013-11-21 11:00:00,33.5,33.54,33.47,33.49,37400.0,23.568,23.5961,23.5469,23.5609,37400.0
2013-11-21 11:30:00,33.5,33.61,33.48,33.61,35300.0,23.568,23.6454,23.5539,23.6454,35300.0
2013-11-21 12:00:00,33.61,33.67,33.58,33.66,36500.0,23.6454,23.6876,23.6242,23.6805,36500.0
2013-11-21 12:30:00,33.65,33.66,33.57,33.57,21200.0,23.6735,23.6805,23.6172,23.6172,21200.0
2013-11-21 13:00:00,33.58,33.74,33.58,33.71,38400.0,23.6242,23.7368,23.6242,23.7157,38400.0
2013-11-21 13:30:00,33.72,33.74,33.68,33.73,32300.0,23.7227,23.7368,23.6946,23.7298,32300.0
2013-11-21 14:00:00,33.73,33.73,33.61,33.62,49400.0,23.7298,23.7298,23.6454,23.6524,49400.0
2013-11-21 14:30:00,33.61,33.63,33.56,33.56,65600.0,23.6454,23.6594,23.6102,23.6102,65600.0
2013-11-21 15:00:00,33.56,33.66,33.56,33.66,69000.0,23.6102,23.6805,23.6102,23.6805,69000.0
2013-11-21 15:30:00,33.66,33.66,33.58,33.63,281700.0,23.6805,23.6805,23.6242,23.6594,281700.0
2013-11-22 09:30:00,33.65,33.76,33.54,33.76,89400.0,23.6735,23.7509,23.5961,23.7509,89400.0
2013-11-22 10:00:00,33.76,33.89,33.67,33.88,50100.0,23.7509,23.8423,23.6876,23.8353,50100.0
2013-11-22 10:30:00,33.89,33.99,33.88,33.96,81900.0,23.8423,23.9127,23.8353,23.8916,81900.0
2013-11-22 11:00:00,33.96,33.98,33.88,33.9,114900.0,23.8916,23.9057,23.8353,23.8494,114900.0
2013-11-22 11:30:00,33.89,33.99,33.85,33.96,64300.0,23.8423,23.9127,23.8142,23.8916,64300.0
2013-11-22 12:00:00,33.96,33.96,33.88,33.88,43700.0,23.8916,23.8916,23.8353,23.8353,43700.0
2013-11-22 12:30:00,33.87,33.87,33.73,33.74,81600.0,23.8283,23.8283,23.7298,23.7368,81600.0
2013-11-22 13:00:00,33.74,33.75,33.7,33.73,36500.0,23.7368,23.7438,23.7087,23.7298,36500.0
2013-11-22 13:30:00,33.72,33.72,33.69,33.7,50700.0,23.7227,23.7227,23.7016,23.7087,50700.0
2013-11-22 14:00:00,33.7,33.75,33.66,33.75,75300.0,23.7087,23.7438,23.6805,23.7438,75300.0
2013-11-22 14:30:00,33.76,33.85,33.73,33.83,76100.0,23.7509,23.8142,23.7298,23.8001,76100.0
2013-11-22 15:00:00,33.83,33.9,33.82,33.84,64700.0,23.8001,23.8494,23.7931,23.8072,64700.0
2013-11-22 15:30:00,33.84,33.95,33.84,33.92,161500.0,23.8072,23.8846,23.8072,23.8634,161500.0
2013-11-25 09:30:00,33.99,34.02,33.86,34.01,67600.0,23.9127,23.9338,23.8212,23.9268,67600.0
2013-11-25 10:00:00,34.0,34.01,33.82,33.87,62400.0,23.9197,23.9268,23.7931,23.8283,62400.0
2013-11-25 10:30:00,33.88,34.0,33.88,33.93,28800.0,23.8353,23.9197,23.8353,23.8705,28800.0
2013-11-25 11:00:00,33.94,33.98,33.9,33.98,20500.0,23.8775,23.9057,23.8494,23.9057,20500.0
2013-11-25 11:30:00,33.97,34.0,33.95,33.98,16600.0,23.8986,23.9197,23.8846,23.9057,16600.0
2013-11-25 12:00:00,33.97,34.03,33.97,34.01,32600.0,23.8986,23.9408,23.8986,23.9268,32600.0
2013-11-25 12:30:00,34.01,34.03,33.97,33.98,32500.0,23.9268,23.9408,23.8986,23.9057,32500.0
2013-11-25 13:00:00,33.98,34.0,33.96,33.99,17000.0,23.9057,23.9197,23.8916,23.9127,17000.0
2013-11-25 13:30:00,33.99,34.03,33.97,34.01,27300.0,23.9127,23.9408,23.8986,23.9268,27300.0
2013-11-25 14:00:00,34.02,34.02,33.95,34.01,38300.0,23.9338,23.9338,23.8846,23.9268,38300.0
2013-11-25 14:30:00,34.01,34.03,33.95,33.95,45500.0,23.9268,23.9408,23.8846,23.8846,45500.0
2013-11-25 15:00:00,33.95,33.95,33.84,33.86,68600.0,23.8846,23.8846,23.8072,23.8212,68600.0
2013-11-25 15:30:00,33.86,33.91,33.8,33.9,115700.0,23.8212,23.8564,23.779,23.8494,115700.0
2013-11-26 09:30:00,33.97,34.03,33.83,34.02,46500.0,23.8986,23.9408,23.8001,23.9338,46500.0
2013-11-26 10:00:00,34.03,34.03,33.91,34.01,50300.0,23.9408,23.9408,23.8564,23.9268,50300.0
2013-11-26 10:30:00,34.01,34.04,33.97,33.98,31800.0,23.9268,23.9479,23.8986,23.9057,31800.0
2013-11-26 11:00:00,33.99,33.99,33.84,33.84,26200.0,23.9127,23.9127,23.8072,23.8072,26200.0
2013-11-26 11:30:00,33.83,33.84,33.7,33.71,56200.0,23.8001,23.8072,23.7087,23.7157,56200.0
2013-11-26 12:00:00,33.71,33.75,33.65,33.75,102600.0,23.7157,23.7438,23.6735,23.7438,102600.0
2013-11-26 12:30:00,33.75,33.82,33.74,33.82,22800.0,23.7438,23.7931,23.7368,23.7931,22800.0
2013-11-26 13:00:00,33.82,33.82,33.79,33.82,26000.0,23.7931,23.7931,23.772,23.7931,26000.0
2013-11-26 13:30:00,33.81,33.88,33.81,33.85,24900.0,23.7861,23.8353,23.7861,23.8142,24900.0
2013-11-26 14:00:00,33.85,33.87,33.77,33.8,40400.0,23.8142,23.8283,23.7579,23.779,40400.0
2013-11-26 14:30:00,33.81,33.87,33.8,33.84,34600.0,23.7861,23.8283,23.779,23.8072,34600.0
2013-11-26 15:00:00,33.85,33.91,33.84,33.89,45400.0,23.8142,23.8564,23.8072,23.8423,45400.0
2013-11-26 15:30:00,33.89,33.91,33.77,33.77,171700.0,23.8423,23.8564,23.7579,23.7579,171700.0
2013-11-27 09:30:00,33.89,33.93,33.73,33.82,71200.0,23.8423,23.8705,23.7298,23.7931,71200.0
2013-11-27 10:00:00,33.82,33.84,33.7,33.7,58300.0,23.7931,23.8072,23.7087,23.7087,58300.0
2013-11-27 10:30:00,33.7,33.75,33.67,33.72,25200.0,23.7087,23.7438,23.6876,23.7227,25200.0
2013-11-27 11:00:00,33.73,33.77,33.7,33.73,57000.0,23.7298,23.7579,23.7087,23.7298,57000.0
2013-11-27 11:30:00,33.73,33.74,33.66,33.66,138800.0,23.7298,23.7368,23.6805,23.6805,138800.0
2013-11-27 12:00:00,33.67,33.69,33.65,33.67,91400.0,23.6876,23.7016,23.6735,23.6876,91400.0
2013-11-27 12:30:00,33.67,33.7,33.61,33.62,20100.0,23.6876,23.7087,23.6454,23.6524,20100.0
2013-11-27 13:00:00,33.63,33.63,33.54,33.58,47200.0,23.6594,23.6594,23.5961,23.6242,47200.0
2013-11-27 13:30:00,33.58,33.61,33.56,33.61,26200.0,23.6242,23.6454,23.6102,23.6454,26200.0
2013-11-27 14:00:00,33.62,33.62,33.6,33.62,14500.0,23.6524,23.6524,23.6383,23.6524,14500.0
2013-11-27 14:30:00,33.61,33.7,33.61,33.69,28300.0,23.6454,23.7087,23.6454,23.7016,28300.0
2013-11-27 15:00:00,33.68,33.71,33.68,33.7,33300.0,23.6946,23.7157,23.6946,23.7087,33300.0
2013-11-27 15:30:00,33.7,33.72,33.66,33.71,178200.0,23.7087,23.7227,23.6805,23.7157,178200.0
2013-11-29 09:30:00,33.75,33.87,33.57,33.71,42300.0,23.7438,23.8283,23.6172,23.7157,42300.0
2013-11-29 10:00:00,33.72,33.85,33.72,33.83,37200.0,23.7227,23.8142,23.7227,23.8001,37200.0
2013-11-29 10:30:00,33.83,33.88,33.76,33.77,24700.0,23.8001,23.8353,23.7509,23.7579,24700.0
2013-11-29 11:00:00,33.77,33.8,33.73,33.75,22400.0,23.7579,23.779,23.7298,23.7438,22400.0
2013-11-29 11:30:00,33.76,33.77,33.69,33.71,31100.0,23.7509,23.7579,23.7016,23.7157,31100.0
2013-11-29 12:00:00,33.72,33.79,33.69,33.79,43400.0,23.7227,23.772,23.7016,23.772,43400.0
2013-11-29 12:30:00,33.79,33.8,33.54,33.57,215300.0,23.772,23.779,23.5961,23.6172,215300.0
2013-12-02 09:30:00,33.56,33.66,33.35,33.62,94200.0,23.6102,23.6805,23.4624,23.6524,94200.0
2013-12-02 10:00:00,33.59,33.92,33.58,33.92,78300.0,23.6313,23.8634,23.6242,23.8634,78300.0
2013-12-02 10:30:00,33.93,33.99,33.91,33.97,45000.0,23.8705,23.9127,23.8564,23.8986,45000.0
2013-12-02 11:00:00,33.96,34.0,33.84,33.85,81400.0,23.8916,23.9197,23.8072,23.8142,81400.0
2013-12-02 11:30:00,33.84,33.92,33.79,33.92,45700.0,23.8072,23.8634,23.772,23.8634,45700.0
2013-12-02 12:00:00,33.91,33.97,33.88,33.95,30400.0,23.8564,23.8986,23.8353,23.8846,30400.0
2013-12-02 12:30:00,33.95,33.97,33.9,33.93,41000.0,23.8846,23.8986,23.8494,23.8705,41000.0
2013-12-02 13:00:00,33.92,33.93,33.83,33.83,29000.0,23.8634,23.8705,23.8001,23.8001,29000.0
2013-12-02 13:30:00,33.84,33.84,33.75,33.76,51300.0,23.8072,23.8072,23.7438,23.7509,51300.0
2013-12-02 14:00:00,33.75,33.77,33.65,33.68,53600.0,23.7438,23.7579,23.6735,23.6946,53600.0
2013-12-02 14:30:00,33.69,33.71,33.64,33.7,42100.0,23.7016,23.7157,23.6665,23.7087,42100.0
2013-12-02 15:00:00,33.7,33.7,33.55,33.55,79600.0,23.7087,23.7087,23.6031,23.6031,79600.0
2013-12-02 15:30:00,33.55,33.56,33.45,33.51,291700.0,23.6031,23.6102,23.5328,23.575,291700.0
2013-12-03 09:30:00,33.45,33.46,33.18,33.37,88900.0,23.5328,23.5398,23.3428,23.4765,88900.0
2013-12-03 10:00:00,33.37,33.41,33.27,33.3,61100.0,23.4765,23.5047,23.4062,23.4273,61100.0
2013-12-03 10:30:00,33.3,33.43,33.3,33.43,67900.0,23.4273,23.5187,23.4273,23.5187,67900.0
2013-12-03 11:00:00,33.42,33.45,33.32,33.33,274800.0,23.5117,23.5328,23.4413,23.4484,274800.0
2013-12-03 11:30:00,33.33,33.33,33.14,33.27,121900.0,23.4484,23.4484,23.3147,23.4062,121900.0
2013-12-03 12:00:00,33.26,33.32,33.24,33.25,64900.0,23.3991,23.4413,23.3851,23.3921,64900.0
2013-12-03 12:30:00,33.24,33.27,33.21,33.26,112800.0,23.3851,23.4062,23.3639,23.3991,112800.0
2013-12-03 13:00:00,33.26,33.27,33.2,33.24,188000.0,23.3991,23.4062,23.3569,23.3851,188000.0
2013-12-03 13:30:00,33.23,33.28,33.23,33.26,84700.0,23.378,23.4132,23.378,23.3991,84700.0
2013-12-03 14:00:00,33.26,33.31,33.24,33.3,87000.0,23.3991,23.4343,23.3851,23.4273,87000.0
2013-12-03 14:30:00,33.3,33.36,33.27,33.3,158200.0,23.4273,23.4695,23.4062,23.4273,158200.0
2013-12-03 15:00:00,33.3,33.33,33.26,33.27,196700.0,23.4273,23.4484,23.3991,23.4062,196700.0
2013-12-03 15:30:00,33.26,33.37,33.26,33.35,335700.0,23.3991,23.4765,23.3991,23.4624,335700.0
2013-12-04 09:30:00,33.35,33.81,33.34,33.69,170600.0,23.4624,23.7861,23.4554,23.7016,170600.0
2013-12-04 10:00:00,33.68,33.99,33.66,33.91,171100.0,23.6946,23.9127,23.6805,23.8564,171100.0
2013-12-04 10:30:00,33.91,33.92,33.71,33.76,109400.0,23.8564,23.8634,23.7157,23.7509,109400.0
2013-12-04 11:00:00,33.75,33.89,33.75,33.88,175800.0,23.7438,23.8423,23.7438,23.8353,175800.0
2013-12-04 11:30:00,33.87,33.95,33.87,33.95,153400.0,23.8283,23.8846,23.8283,23.8846,153400.0
2013-12-04 12:00:00,33.95,33.97,33.8,33.8,176100.0,23.8846,23.8986,23.779,23.779,176100.0
2013-12-04 12:30:00,33.8,33.84,33.72,33.78,210900.0,23.779,23.8072,23.7227,23.765,210900.0
2013-12-04 13:00:00,33.78,33.84,33.6,33.6,99800.0,23.765,23.8072,23.6383,23.6383,99800.0
2013-12-04 13:30:00,33.59,33.82,33.53,33.82,201000.0,23.6313,23.7931,23.5891,23.7931,201000.0
2013-12-04 14:00:00,33.81,33.97,33.8,33.94,290600.0,23.7861,23.8986,23.779,23.8775,290600.0
2013-12-04 14:30:00,33.94,34.0,33.9,33.9,207000.0,23.8775,23.9197,23.8494,23.8494,207000.0
2013-12-04 15:00:00,33.9,34.0,33.86,33.99,165400.0,23.8494,23.9197,23.8212,23.9127,165400.0
2013-12-04 15:30:00,34.0,34.01,33.89,33.9,503500.0,23.9197,23.9268,23.8423,23.8494,503500.0
2013-12-05 09:30:00,33.76,33.91,33.61,33.85,140800.0,23.7509,23.8564,23.6454,23.8142,140800.0
2013-12-05 10:00:00,33.85,34.02,33.73,33.78,128300.0,23.8142,23.9338,23.7298,23.765,128300.0
2013-12-05 10:30:00,33.79,33.84,33.46,33.47,167100.0,23.772,23.8072,23.5398,23.5469,167100.0
2013-12-05 11:00:00,33.48,33.65,33.45,33.59,106200.0,23.5539,23.6735,23.5328,23.6313,106200.0
2013-12-05 11:30:00,33.59,33.81,33.58,33.75,169300.0,23.6313,23.7861,23.6242,23.7438,169300.0
2013-12-05 12:00:00,33.75,33.81,33.7,33.75,49400.0,23.7438,23.7861,23.7087,23.7438,49400.0
2013-12-05 12:30:00,33.74,33.82,33.68,33.76,45000.0,23.7368,23.7931,23.6946,23.7509,45000.0
2013-12-05 13:00:00,33.77,33.8,33.63,33.65,85400.0,23.7579,23.779,23.6594,23.6735,85400.0
2013-12-05 13:30:00,33.65,33.67,33.56,33.57,77300.0,23.6735,23.6876,23.6102,23.6172,77300.0
2013-12-05 14:00:00,33.57,33.61,33.44,33.47,120200.0,23.6172,23.6454,23.5258,23.5469,120200.0
2013-12-05 14:30:00,33.47,33.48,33.27,33.27,175700.0,23.5469,23.5539,23.4062,23.4062,175700.0
2013-12-05 15:00:00,33.28,33.29,33.14,33.16,292600.0,23.4132,23.4202,23.3147,23.3288,292600.0
2013-12-05 15:30:00,33.16,33.44,33.16,33.36,691000.0,23.3288,23.5258,23.3288,23.4695,691000.0
2013-12-06 09:30:00,33.76,34.06,33.75,33.99,173700.0,23.7509,23.9619,23.7438,23.9127,173700.0
2013-12-06 10:00:00,33.99,34.01,33.72,33.73,124900.0,23.9127,23.9268,23.7227,23.7298,124900.0
2013-12-06 10:30:00,33.72,33.84,33.68,33.83,84000.0,23.7227,23.8072,23.6946,23.8001,84000.0
2013-12-06 11:00:00,33.83,33.97,33.8,33.93,126700.0,23.8001,23.8986,23.779,23.8705,126700.0
2013-12-06 11:30:00,33.93,34.0,33.93,33.98,57300.0,23.8705,23.9197,23.8705,23.9057,57300.0
2013-12-06 12:00:00,33.98,33.98,33.9,33.95,28800.0,23.9057,23.9057,23.8494,23.8846,28800.0
2013-12-06 12:30:00,33.94,34.02,33.94,34.0,46400.0,23.8775,23.9338,23.8775,23.9197,46400.0
2013-12-06 13:00:00,33.99,34.06,33.98,34.04,63400.0,23.9127,23.9619,23.9057,23.9479,63400.0
2013-12-06 13:30:00,34.04,34.17,34.0,34.11,85000.0,23.9479,24.0393,23.9197,23.9971,85000.0
2013-12-06 14:00:00,34.11,34.2,34.11,34.19,65700.0,23.9971,24.0604,23.9971,24.0534,65700.0
2013-12-06 14:30:00,34.19,34.21,34.14,34.16,47800.0,24.0534,24.0675,24.0182,24.0323,47800.0
2013-12-06 15:00:00,34.17,34.31,34.17,34.27,136600.0,24.0393,24.1378,24.0393,24.1097,136600.0
2013-12-06 15:30:00,34.27,34.32,34.25,34.31,337700.0,24.1097,24.1449,24.0956,24.1378,337700.0
2013-12-09 09:30:00,34.37,34.57,34.25,34.52,108500.0,24.18,24.3207,24.0956,24.2856,108500.0
2013-12-09 10:00:00,34.53,34.53,34.39,34.47,122900.0,24.2926,24.2926,24.1941,24.2504,122900.0
2013-12-09 10:30:00,34.47,34.58,34.47,34.55,110500.0,24.2504,24.3278,24.2504,24.3067,110500.0
2013-12-09 11:00:00,34.55,34.57,34.51,34.54,69800.0,24.3067,24.3207,24.2785,24.2996,69800.0
2013-12-09 11:30:00,34.54,34.55,34.47,34.48,64500.0,24.2996,24.3067,24.2504,24.2574,64500.0
2013-12-09 12:00:00,34.48,34.51,34.45,34.45,81400.0,24.2574,24.2785,24.2363,24.2363,81400.0
2013-12-09 12:30:00,34.45,34.49,34.44,34.45,46000.0,24.2363,24.2645,24.2293,24.2363,46000.0
2013-12-09 13:00:00,34.45,34.48,34.43,34.44,65300.0,24.2363,24.2574,24.2222,24.2293,65300.0
2013-12-09 13:30:00,34.44,34.47,34.39,34.39,66700.0,24.2293,24.2504,24.1941,24.1941,66700.0
2013-12-09 14:00:00,34.39,34.4,34.18,34.21,47800.0,24.1941,24.2011,24.0464,24.0675,47800.0
2013-12-09 14:30:00,34.21,34.29,34.19,34.26,73800.0,24.0675,24.1238,24.0534,24.1026,73800.0
2013-12-09 15:00:00,34.27,34.28,34.18,34.18,105000.0,24.1097,24.1167,24.0464,24.0464,105000.0
2013-12-09 15:30:00,34.19,34.32,34.18,34.31,298300.0,24.0534,24.1449,24.0464,24.1378,298300.0
2013-12-10 09:30:00,34.18,34.31,33.97,34.09,115300.0,24.0464,24.1378,23.8986,23.983,115300.0
2013-12-10 10:00:00,34.08,34.28,34.02,34.25,65000.0,23.976,24.1167,23.9338,24.0956,65000.0
2013-12-10 10:30:00,34.25,34.53,34.25,34.45,138200.0,24.0956,24.2926,24.0956,24.2363,138200.0
2013-12-10 11:00:00,34.44,34.5,34.4,34.4,185500.0,24.2293,24.2715,24.2011,24.2011,185500.0
2013-12-10 11:30:00,34.4,34.43,34.34,34.37,78600.0,24.2011,24.2222,24.1589,24.18,78600.0
2013-12-10 12:00:00,34.37,34.41,34.31,34.34,55600.0,24.18,24.2082,24.1378,24.1589,55600.0
2013-12-10 12:30:00,34.34,34.38,34.32,34.36,40700.0,24.1589,24.1871,24.1449,24.173,40700.0
2013-12-10 13:00:00,34.36,34.37,34.28,34.3,60400.0,24.173,24.18,24.1167,24.1308,60400.0
2013-12-10 13:30:00,34.3,34.33,34.27,34.3,37500.0,24.1308,24.1519,24.1097,24.1308,37500.0
2013-12-10 14:00:00,34.29,34.3,34.2,34.23,64100.0,24.1238,24.1308,24.0604,24.0815,64100.0
2013-12-10 14:30:00,34.23,34.27,34.2,34.27,61300.0,24.0815,24.1097,24.0604,24.1097,61300.0
2013-12-10 15:00:00,34.27,34.33,34.26,34.31,92000.0,24.1097,24.1519,24.1026,24.1378,92000.0
2013-12-10 15:30:00,34.31,34.32,34.29,34.3,186200.0,24.1378,24.1449,24.1238,24.1308,186200.0
2013-12-11 09:30:00,34.3,34.38,34.04,34.19,173900.0,24.1308,24.1871,23.9479,24.0534,173900.0
2013-12-11 10:00:00,34.18,34.19,34.08,34.09,135000.0,24.0464,24.0534,23.976,23.983,135000.0
2013-12-11 10:30:00,34.09,34.21,34.07,34.2,99100.0,23.983,24.0675,23.969,24.0604,99100.0
2013-12-11 11:00:00,34.2,34.21,34.14,34.18,78700.0,24.0604,24.0675,24.0182,24.0464,78700.0
2013-12-11 11:30:00,34.18,34.19,34.09,34.13,70400.0,24.0464,24.0534,23.983,24.0112,70400.0
2013-12-11 12:00:00,34.12,34.16,34.1,34.12,64500.0,24.0042,24.0323,23.9901,24.0042,64500.0
2013-12-11 12:30:00,34.12,34.22,34.12,34.19,59300.0,24.0042,24.0745,24.0042,24.0534,59300.0
2013-12-11 13:00:00,34.2,34.25,34.2,34.23,38800.0,24.0604,24.0956,24.0604,24.0815,38800.0
2013-12-11 13:30:00,34.24,34.38,34.18,34.38,97400.0,24.0886,24.1871,24.0464,24.1871,97400.0
2013-12-11 14:00:00,34.38,34.39,34.29,34.32,67900.0,24.1871,24.1941,24.1238,24.1449,67900.0
2013-12-11 14:30:00,34.31,34.32,34.24,34.27,105300.0,24.1378,24.1449,24.0886,24.1097,105300.0
2013-12-11 15:00:00,34.27,34.29,34.2,34.2,138700.0,24.1097,24.1238,24.0604,24.0604,138700.0
2013-12-11 15:30:00,34.2,34.21,34.03,34.1,368300.0,24.0604,24.0675,23.9408,23.9901,368300.0
2013-12-12 09:30:00,34.0,34.23,33.91,33.92,183700.0,23.9197,24.0815,23.8564,23.8634,183700.0
2013-12-12 10:00:00,33.91,33.99,33.83,33.87,126200.0,23.8564,23.9127,23.8001,23.8283,126200.0
2013-12-12 10:30:00,33.88,33.94,33.86,33.91,88200.0,23.8353,23.8775,23.8212,23.8564,88200.0
2013-12-12 11:00:00,33.91,33.98,33.86,33.87,85300.0,23.8564,23.9057,23.8212,23.8283,85300.0
2013-12-12 11:30:00,33.86,33.9,33.84,33.88,65800.0,23.8212,23.8494,23.8072,23.8353,65800.0
2013-12-12 12:00:00,33.87,33.91,33.74,33.77,81300.0,23.8283,23.8564,23.7368,23.7579,81300.0
2013-12-12 12:30:00,33.76,33.86,33.75,33.84,83800.0,23.7509,23.8212,23.7438,23.8072,83800.0
2013-12-12 13:00:00,33.85,33.87,33.78,33.8,192300.0,23.8142,23.8283,23.765,23.779,192300.0
2013-12-12 13:30:00,33.82,33.86,33.81,33.86,86900.0,23.7931,23.8212,23.7861,23.8212,86900.0
2013-12-12 14:00:00,33.86,33.94,33.83,33.84,124300.0,23.8212,23.8775,23.8001,23.8072,124300.0
2013-12-12 14:30:00,33.83,33.88,33.78,33.87,96100.0,23.8001,23.8353,23.765,23.8283,96100.0
2013-12-12 15:00:00,33.87,33.91,33.84,33.89,123300.0,23.8283,23.8564,23.8072,23.8423,123300.0
2013-12-12 15:30:00,33.88,33.92,33.77,33.78,451800.0,23.8353,23.8634,23.7579,23.765,451800.0
2013-12-13 09:30:00,33.99,34.31,33.83,33.89,213000.0,23.9127,24.1378,23.8001,23.8423,213000.0
2013-12-13 10:00:00,33.9,33.97,33.83,33.84,105800.0,23.8494,23.8986,23.8001,23.8072,105800.0
2013-12-13 10:30:00,33.84,33.88,33.73,33.76,93600.0,23.8072,23.8353,23.7298,23.7509,93600.0
2013-12-13 11:00:00,33.75,33.77,33.7,33.7,108400.0,23.7438,23.7579,23.7087,23.7087,108400.0
2013-12-13 11:30:00,33.7,33.82,33.7,33.82,79800.0,23.7087,23.7931,23.7087,23.7931,79800.0
2013-12-13 12:00:00,33.81,33.99,33.81,33.99,59400.0,23.7861,23.9127,23.7861,23.9127,59400.0
2013-12-13 12:30:00,33.98,34.0,33.95,33.99,37900.0,23.9057,23.9197,23.8846,23.9127,37900.0
2013-12-13 13:00:00,33.99,34.0,33.95,33.97,63600.0,23.9127,23.9197,23.8846,23.8986,63600.0
2013-12-13 13:30:00,33.96,33.99,33.94,33.95,44200.0,23.8916,23.9127,23.8775,23.8846,44200.0
2013-12-13 14:00:00,33.94,33.95,33.82,33.86,84500.0,23.8775,23.8846,23.7931,23.8212,84500.0
2013-12-13 14:30:00,33.86,33.98,33.86,33.98,48300.0,23.8212,23.9057,23.8212,23.9057,48300.0
2013-12-13 15:00:00,33.98,34.04,33.96,34.0,80300.0,23.9057,23.9479,23.8916,23.9197,80300.0
2013-12-13 15:30:00,34.0,34.0,33.9,33.92,291600.0,23.9197,23.9197,23.8494,23.8634,291600.0
2013-12-16 09:30:00,34.02,34.2,33.97,34.19,151200.0,23.9338,24.0604,23.8986,24.0534,151200.0
2013-12-16 10:00:00,34.19,34.3,34.15,34.28,99900.0,24.0534,24.1308,24.0253,24.1167,99900.0
2013-12-16 10:30:00,34.28,34.34,34.23,34.26,84600.0,24.1167,24.1589,24.0815,24.1026,84600.0
2013-12-16 11:00:00,34.26,34.27,34.13,34.15,66100.0,24.1026,24.1097,24.0112,24.0253,66100.0
2013-12-16 11:30:00,34.15,34.16,34.08,34.13,123000.0,24.0253,24.0323,23.976,24.0112,123000.0
2013-12-16 12:00:00,34.14,34.15,34.09,34.1,80200.0,24.0182,24.0253,23.983,23.9901,80200.0
2013-12-16 12:30:00,34.1,34.13,34.08,34.1,72100.0,23.9901,24.0112,23.976,23.9901,72100.0
2013-12-16 13:00:00,34.1,34.15,34.05,34.14,104800.0,23.9901,24.0253,23.9549,24.0182,104800.0
2013-12-16 13:30:00,34.13,34.38,34.12,34.38,548600.0,24.0112,24.1871,24.0042,24.1871,548600.0
2013-12-16 14:00:00,34.38,34.39,34.28,34.3,147800.0,24.1871,24.1941,24.1167,24.1308,147800.0
2013-12-16 14:30:00,34.3,34.31,34.22,34.25,396500.0,24.1308,24.1378,24.0745,24.0956,396500.0
2013-12-16 15:00:00,34.26,34.26,34.13,34.13,243000.0,24.1026,24.1026,24.0112,24.0112,243000.0
2013-12-16 15:30:00,34.13,34.2,34.11,34.14,424300.0,24.0112,24.0604,23.9971,24.0182,424300.0
2013-12-17 09:30:00,34.06,34.21,33.9,34.07,104700.0,23.9619,24.0675,23.8494,23.969,104700.0
2013-12-17 10:00:00,34.06,34.09,33.95,34.04,86600.0,23.9619,23.983,23.8846,23.9479,86600.0
2013-12-17 10:30:00,34.04,34.11,33.93,34.01,123000.0,23.9479,23.9971,23.8705,23.9268,123000.0
2013-12-17 11:00:00,34.01,34.01,33.95,33.96,88700.0,23.9268,23.9268,23.8846,23.8916,88700.0
2013-12-17 11:30:00,33.96,33.99,33.9,33.99,60600.0,23.8916,23.9127,23.8494,23.9127,60600.0
2013-12-17 12:00:00,33.99,34.09,33.98,34.07,113200.0,23.9127,23.983,23.9057,23.969,113200.0
2013-12-17 12:30:00,34.07,34.12,34.07,34.11,59500.0,23.969,24.0042,23.969,23.9971,59500.0
2013-12-17 13:00:00,34.11,34.12,34.07,34.1,60400.0,23.9971,24.0042,23.969,23.9901,60400.0
2013-12-17 13:30:00,34.09,34.13,34.07,34.09,78400.0,23.983,24.0112,23.969,23.983,78400.0
2013-12-17 14:00:00,34.09,34.15,34.03,34.12,129100.0,23.983,24.0253,23.9408,24.0042,129100.0
2013-12-17 14:30:00,34.13,34.14,34.08,34.11,89400.0,24.0112,24.0182,23.976,23.9971,89400.0
2013-12-17 15:00:00,34.11,34.12,34.07,34.08,108500.0,23.9971,24.0042,23.969,23.976,108500.0
2013-12-17 15:30:00,34.09,34.1,34.01,34.03,625600.0,23.983,23.9901,23.9268,23.9408,625600.0
2013-12-18 09:30:00,34.25,34.36,34.14,34.27,147100.0,24.0956,24.173,24.0182,24.1097,147100.0
2013-12-18 10:00:00,34.27,34.29,34.15,34.15,82000.0,24.1097,24.1238,24.0253,24.0253,82000.0
2013-12-18 10:30:00,34.14,34.15,33.94,33.94,72000.0,24.0182,24.0253,23.8775,23.8775,72000.0
2013-12-18 11:00:00,33.95,33.98,33.9,33.9,84500.0,23.8846,23.9057,23.8494,23.8494,84500.0
2013-12-18 11:30:00,33.9,33.9,33.82,33.85,81100.0,23.8494,23.8494,23.7931,23.8142,81100.0
2013-12-18 12:00:00,33.85,33.85,33.8,33.83,110000.0,23.8142,23.8142,23.779,23.8001,110000.0
2013-12-18 12:30:00,33.83,33.84,33.74,33.77,129900.0,23.8001,23.8072,23.7368,23.7579,129900.0
2013-12-18 13:00:00,33.77,33.78,33.7,33.73,86100.0,23.7579,23.765,23.7087,23.7298,86100.0
2013-12-18 13:30:00,33.73,34.0,33.72,33.87,110200.0,23.7298,23.9197,23.7227,23.8283,110200.0
2013-12-18 14:00:00,33.86,34.23,33.63,34.2,404200.0,23.8212,24.0815,23.6594,24.0604,404200.0
2013-12-18 14:30:00,34.21,34.37,34.16,34.36,377400.0,24.0675,24.18,24.0323,24.173,377400.0
2013-12-18 15:00:00,34.36,34.64,34.34,34.58,326800.0,24.173,24.37,24.1589,24.3278,326800.0
2013-12-18 15:30:00,34.58,34.64,34.45,34.63,670600.0,24.3278,24.37,24.2363,24.3629,670600.0
2013-12-19 09:30:00,34.62,34.76,34.42,34.65,164200.0,24.3559,24.4544,24.2152,24.377,164200.0
2013-12-19 10:00:00,34.65,34.67,34.56,34.6,117900.0,24.377,24.3911,24.3137,24.3418,117900.0
2013-12-19 10:30:00,34.61,34.69,34.59,34.6,96900.0,24.3489,24.4052,24.3348,24.3418,96900.0
2013-12-19 11:00:00,34.6,34.63,34.54,34.58,148300.0,24.3418,24.3629,24.2996,24.3278,148300.0
2013-12-19 11:30:00,34.58,34.61,34.45,34.48,138800.0,24.3278,24.3489,24.2363,24.2574,138800.0
2013-12-19 12:00:00,34.48,34.5,34.41,34.47,177400.0,24.2574,24.2715,24.2082,24.2504,177400.0
2013-12-19 12:30:00,34.48,34.56,34.43,34.44,98100.0,24.2574,24.3137,24.2222,24.2293,98100.0
2013-12-19 13:00:00,34.44,34.45,34.37,34.43,152100.0,24.2293,24.2363,24.18,24.2222,152100.0
2013-12-19 13:30:00,34.43,34.44,34.36,34.38,134600.0,24.2222,24.2293,24.173,24.1871,134600.0
2013-12-19 14:00:00,34.38,34.43,34.37,34.37,152200.0,24.1871,24.2222,24.18,24.18,152200.0
2013-12-19 14:30:00,34.37,34.42,34.34,34.35,168000.0,24.18,24.2152,24.1589,24.166,168000.0
2013-12-19 15:00:00,34.36,34.37,34.26,34.27,168700.0,24.173,24.18,24.1026,24.1097,168700.0
2013-12-19 15:30:00,34.26,34.31,34.21,34.29,633000.0,24.1026,24.1378,24.0675,24.1238,633000.0
2013-12-20 09:30:00,34.34,34.34,34.18,34.18,355200.0,24.1589,24.1589,24.0464,24.0464,355200.0
2013-12-20 10:00:00,34.17,34.3,34.08,34.25,159400.0,24.0393,24.1308,23.976,24.0956,159400.0
2013-12-20 10:30:00,34.26,34.27,34.2,34.2,78800.0,24.1026,24.1097,24.0604,24.0604,78800.0
2013-12-20 11:00:00,34.21,34.22,34.16,34.2,85900.0,24.0675,24.0745,24.0323,24.0604,85900.0
2013-12-20 11:30:00,34.2,34.26,34.2,34.23,102900.0,24.0604,24.1026,24.0604,24.0815,102900.0
2013-12-20 12:00:00,34.23,34.26,34.21,34.25,100400.0,24.0815,24.1026,24.0675,24.0956,100400.0
2013-12-20 12:30:00,34.25,34.36,34.24,34.34,95600.0,24.0956,24.173,24.0886,24.1589,95600.0
2013-12-20 13:00:00,34.34,34.36,34.34,34.35,77200.0,24.1589,24.173,24.1589,24.166,77200.0
2013-12-20 13:30:00,34.35,34.37,34.3,34.36,114800.0,24.166,24.18,24.1308,24.173,114800.0
2013-12-20 14:00:00,34.36,34.4,34.31,34.4,111100.0,24.173,24.2011,24.1378,24.2011,111100.0
2013-12-20 14:30:00,34.4,34.44,34.37,34.42,86800.0,24.2011,24.2293,24.18,24.2152,86800.0
2013-12-20 15:00:00,34.42,34.44,34.39,34.43,109100.0,24.2152,24.2293,24.1941,24.2222,109100.0
2013-12-20 15:30:00,34.43,34.48,34.36,34.39,355900.0,24.2222,24.2574,24.173,24.1941,355900.0
2013-12-23 09:30:00,34.7,34.75,34.56,34.67,163000.0,24.4122,24.4474,24.3137,24.3911,163000.0
2013-12-23 10:00:00,34.71,34.95,34.69,34.91,98100.0,24.4192,24.5881,24.4052,24.5599,98100.0
2013-12-23 10:30:00,34.91,34.91,34.75,34.8,93700.0,24.5599,24.5599,24.4474,24.4825,93700.0
2013-12-23 11:00:00,34.79,34.83,34.77,34.82,77300.0,24.4755,24.5037,24.4614,24.4966,77300.0
2013-12-23 11:30:00,34.83,34.89,34.8,34.88,63400.0,24.5037,24.5459,24.4825,24.5388,63400.0
2013-12-23 12:00:00,34.88,34.89,34.76,34.77,53300.0,24.5388,24.5459,24.4544,24.4614,53300.0
2013-12-23 12:30:00,34.77,34.81,34.76,34.77,27600.0,24.4614,24.4896,24.4544,24.4614,27600.0
2013-12-23 13:00:00,34.77,34.84,34.77,34.83,57200.0,24.4614,24.5107,24.4614,24.5037,57200.0
2013-12-23 13:30:00,34.83,34.84,34.79,34.83,59400.0,24.5037,24.5107,24.4755,24.5037,59400.0
2013-12-23 14:00:00,34.83,34.88,34.81,34.88,72000.0,24.5037,24.5388,24.4896,24.5388,72000.0
2013-12-23 14:30:00,34.88,34.89,34.86,34.88,43500.0,24.5388,24.5459,24.5248,24.5388,43500.0
2013-12-23 15:00:00,34.88,34.88,34.8,34.82,109700.0,24.5388,24.5388,24.4825,24.4966,109700.0
2013-12-23 15:30:00,34.82,34.83,34.73,34.77,238400.0,24.4966,24.5037,24.4333,24.4614,238400.0
2013-12-24 09:30:00,34.7,34.93,34.62,34.83,208100.0,24.4122,24.574,24.3559,24.5037,208100.0
2013-12-24 10:00:00,34.82,34.95,34.8,34.93,83400.0,24.4966,24.5881,24.4825,24.574,83400.0
2013-12-24 10:30:00,34.93,34.93,34.86,34.93,33300.0,24.574,24.574,24.5248,24.574,33300.0
2013-12-24 11:00:00,34.93,34.95,34.9,34.92,37300.0,24.574,24.5881,24.5529,24.567,37300.0
2013-12-24 11:30:00,34.92,34.93,34.9,34.92,101700.0,24.567,24.574,24.5529,24.567,101700.0
2013-12-24 12:00:00,34.93,34.94,34.9,34.91,43100.0,24.574,24.581,24.5529,24.5599,43100.0
2013-12-24 12:30:00,34.91,34.91,34.83,34.87,113300.0,24.5599,24.5599,24.5037,24.5318,113300.0
2013-12-26 09:30:00,35.06,35.12,34.82,35.01,144900.0,24.6655,24.7077,24.4966,24.6303,144900.0
2013-12-26 10:00:00,35.02,35.18,35.02,35.16,50500.0,24.6373,24.7499,24.6373,24.7358,50500.0
2013-12-26 10:30:00,35.15,35.15,35.02,35.03,60200.0,24.7288,24.7288,24.6373,24.6444,60200.0
2013-12-26 11:00:00,35.04,35.09,35.02,35.04,49000.0,24.6514,24.6866,24.6373,24.6514,49000.0
2013-12-26 11:30:00,35.04,35.11,35.04,35.11,51300.0,24.6514,24.7006,24.6514,24.7006,51300.0
2013-12-26 12:00:00,35.12,35.12,35.07,35.1,33800.0,24.7077,24.7077,24.6725,24.6936,33800.0
2013-12-26 12:30:00,35.1,35.14,35.09,35.12,30800.0,24.6936,24.7217,24.6866,24.7077,30800.0
2013-12-26 13:00:00,35.12,35.19,35.11,35.19,48700.0,24.7077,24.7569,24.7006,24.7569,48700.0
2013-12-26 13:30:00,35.18,35.2,35.12,35.15,64100.0,24.7499,24.764,24.7077,24.7288,64100.0
2013-12-26 14:00:00,35.15,35.17,35.09,35.11,32000.0,24.7288,24.7428,24.6866,24.7006,32000.0
2013-12-26 14:30:00,35.1,35.1,35.03,35.08,93600.0,24.6936,24.6936,24.6444,24.6795,93600.0
2013-12-26 15:00:00,35.09,35.19,35.09,35.19,132800.0,24.6866,24.7569,24.6866,24.7569,132800.0
2013-12-26 15:30:00,35.19,35.23,35.1,35.16,211400.0,24.7569,24.7851,24.6936,24.7358,211400.0
2013-12-27 09:30:00,35.14,35.4,34.98,35.13,88000.0,24.7217,24.9047,24.6092,24.7147,88000.0
2013-12-27 10:00:00,35.12,35.14,34.94,35.01,70600.0,24.7077,24.7217,24.581,24.6303,70600.0
2013-12-27 10:30:00,35.01,35.03,34.91,35.01,60900.0,24.6303,24.6444,24.5599,24.6303,60900.0
2013-12-27 11:00:00,35.0,35.11,34.99,34.99,97500.0,24.6233,24.7006,24.6162,24.6162,97500.0
2013-12-27 11:30:00,35.0,35.04,34.9,35.01,68800.0,24.6233,24.6514,24.5529,24.6303,68800.0
2013-12-27 12:00:00,35.01,35.03,34.95,34.98,38900.0,24.6303,24.6444,24.5881,24.6092,38900.0
2013-12-27 12:30:00,34.98,34.99,34.93,34.97,55100.0,24.6092,24.6162,24.574,24.6021,55100.0
2013-12-27 13:00:00,34.97,35.05,34.97,35.04,68300.0,24.6021,24.6584,24.6021,24.6514,68300.0
2013-12-27 13:30:00,35.03,35.05,35.0,35.03,41600.0,24.6444,24.6584,24.6233,24.6444,41600.0
2013-12-27 14:00:00,35.03,35.05,34.97,35.04,80400.0,24.6444,24.6584,24.6021,24.6514,80400.0
2013-12-27 14:30:00,35.04,35.05,35.01,35.02,74600.0,24.6514,24.6584,24.6303,24.6373,74600.0
2013-12-27 15:00:00,35.03,35.05,35.01,35.03,92300.0,24.6444,24.6584,24.6303,24.6444,92300.0
2013-12-27 15:30:00,35.03,35.11,35.01,35.08,186700.0,24.6444,24.7006,24.6303,24.6795,186700.0
2013-12-30 09:30:00,35.1,35.16,34.95,35.05,114400.0,24.6936,24.7358,24.5881,24.6584,114400.0
2013-12-30 10:00:00,35.05,35.15,35.02,35.02,42900.0,24.6584,24.7288,24.6373,24.6373,42900.0
2013-12-30 10:30:00,35.03,35.05,35.01,35.01,33700.0,24.6444,24.6584,24.6303,24.6303,33700.0
2013-12-30 11:00:00,35.01,35.06,34.96,35.04,46800.0,24.6303,24.6655,24.5951,24.6514,46800.0
2013-12-30 11:30:00,35.04,35.07,35.02,35.06,29000.0,24.6514,24.6725,24.6373,24.6655,29000.0
2013-12-30 12:00:00,35.06,35.08,34.95,34.97,58800.0,24.6655,24.6795,24.5881,24.6021,58800.0
2013-12-30 12:30:00,34.98,35.0,34.95,34.97,32500.0,24.6092,24.6233,24.5881,24.6021,32500.0
2013-12-30 13:00:00,34.97,34.98,34.94,34.95,21500.0,24.6021,24.6092,24.581,24.5881,21500.0
2013-12-30 13:30:00,34.95,34.96,34.91,34.93,50100.0,24.5881,24.5951,24.5599,24.574,50100.0
2013-12-30 14:00:00,34.93,34.95,34.91,34.94,41600.0,24.574,24.5881,24.5599,24.581,41600.0
2013-12-30 14:30:00,34.95,34.97,34.92,34.92,53300.0,24.5881,24.6021,24.567,24.567,53300.0
2013-12-30 15:00:00,34.93,34.95,34.89,34.92,58700.0,24.574,24.5881,24.5459,24.567,58700.0
2013-12-30 15:30:00,34.92,35.0,34.9,34.96,170700.0,24.567,24.6233,24.5529,24.5951,170700.0
2013-12-31 09:30:00,35.04,35.16,34.92,35.02,136600.0,24.6514,24.7358,24.567,24.6373,136600.0
2013-12-31 10:00:00,35.03,35.06,34.98,35.04,68200.0,24.6444,24.6655,24.6092,24.6514,68200.0
2013-12-31 10:30:00,35.03,35.04,34.99,35.01,53700.0,24.6444,24.6514,24.6162,24.6303,53700.0
2013-12-31 11:00:00,35.01,35.06,34.94,35.05,65500.0,24.6303,24.6655,24.581,24.6584,65500.0
2013-12-31 11:30:00,35.05,35.07,34.96,34.97,38600.0,24.6584,24.6725,24.5951,24.6021,38600.0
2013-12-31 12:00:00,34.97,34.99,34.94,34.97,35000.0,24.6021,24.6162,24.581,24.6021,35000.0
2013-12-31 12:30:00,34.96,34.98,34.92,34.96,27400.0,24.5951,24.6092,24.567,24.5951,27400.0
2013-12-31 13:00:00,34.96,34.98,34.94,34.98,27400.0,24.5951,24.6092,24.581,24.6092,27400.0
2013-12-31 13:30:00,34.97,34.98,34.94,34.98,25100.0,24.6021,24.6092,24.581,24.6092,25100.0
2013-12-31 14:00:00,34.98,35.01,34.95,34.96,27100.0,24.6092,24.6303,24.5881,24.5951,27100.0
2013-12-31 14:30:00,34.96,34.97,34.92,34.95,53900.0,24.5951,24.6021,24.567,24.5881,53900.0
2013-12-31 15:00:00,34.94,35.0,34.94,34.99,50900.0,24.581,24.6233,24.581,24.6162,50900.0
2013-12-31 15:30:00,34.99,35.14,34.99,35.08,185800.0,24.6162,24.7217,24.6162,24.6795,185800.0
2014-01-02 09:30:00,34.93,35.02,34.49,34.66,145500.0,24.574,24.6373,24.2645,24.3841,145500.0
2014-01-02 10:00:00,34.65,34.65,34.41,34.48,156700.0,24.377,24.377,24.2082,24.2574,156700.0
2014-01-02 10:30:00,34.49,34.51,34.3,34.34,119100.0,24.2645,24.2785,24.1308,24.1589,119100.0
2014-01-02 11:00:00,34.35,34.48,34.32,34.42,81900.0,24.166,24.2574,24.1449,24.2152,81900.0
2014-01-02 11:30:00,34.43,34.44,34.37,34.41,66800.0,24.2222,24.2293,24.18,24.2082,66800.0
2014-01-02 12:00:00,34.4,34.43,34.37,34.37,38900.0,24.2011,24.2222,24.18,24.18,38900.0
2014-01-02 12:30:00,34.38,34.41,34.35,34.39,54300.0,24.1871,24.2082,24.166,24.1941,54300.0
2014-01-02 13:00:00,34.4,34.43,34.35,34.37,92400.0,24.2011,24.2222,24.166,24.18,92400.0
2014-01-02 13:30:00,34.38,34.41,34.34,34.35,54300.0,24.1871,24.2082,24.1589,24.166,54300.0
2014-01-02 14:00:00,34.36,34.41,34.29,34.3,61300.0,24.173,24.2082,24.1238,24.1308,61300.0
2014-01-02 14:30:00,34.3,34.35,34.26,34.27,104500.0,24.1308,24.166,24.1026,24.1097,104500.0
2014-01-02 15:00:00,34.27,34.4,34.27,34.34,102000.0,24.1097,24.2011,24.1097,24.1589,102000.0
2014-01-02 15:30:00,34.34,34.39,34.31,34.33,240600.0,24.1589,24.1941,24.1378,24.1519,240600.0
2014-01-03 09:30:00,34.4,34.6,34.33,34.37,101600.0,24.2011,24.3418,24.1519,24.18,101600.0
2014-01-03 10:00:00,34.38,34.48,34.38,34.47,106000.0,24.1871,24.2574,24.1871,24.2504,106000.0
2014-01-03 10:30:00,34.48,34.48,34.33,34.35,69100.0,24.2574,24.2574,24.1519,24.166,69100.0
2014-01-03 11:00:00,34.36,34.37,34.27,34.27,61900.0,24.173,24.18,24.1097,24.1097,61900.0
2014-01-03 11:30:00,34.27,34.32,34.26,34.29,34300.0,24.1097,24.1449,24.1026,24.1238,34300.0
2014-01-03 12:00:00,34.3,34.38,34.29,34.38,28500.0,24.1308,24.1871,24.1238,24.1871,28500.0
2014-01-03 12:30:00,34.38,34.38,34.34,34.35,32300.0,24.1871,24.1871,24.1589,24.166,32300.0
2014-01-03 13:00:00,34.35,34.37,34.29,34.3,47900.0,24.166,24.18,24.1238,24.1308,47900.0
2014-01-03 13:30:00,34.3,34.3,34.25,34.29,35200.0,24.1308,24.1308,24.0956,24.1238,35200.0
2014-01-03 14:00:00,34.3,34.35,34.28,34.35,46100.0,24.1308,24.166,24.1167,24.166,46100.0
2014-01-03 14:30:00,34.35,34.42,34.34,34.4,58000.0,24.166,24.2152,24.1589,24.2011,58000.0
2014-01-03 15:00:00,34.4,34.49,34.39,34.49,85300.0,24.2011,24.2645,24.1941,24.2645,85300.0
2014-01-03 15:30:00,34.49,34.5,34.3,34.33,178200.0,24.2645,24.2715,24.1308,24.1519,178200.0
2014-01-06 09:30:00,34.49,34.55,34.24,34.31,82400.0,24.2645,24.3067,24.0886,24.1378,82400.0
2014-01-06 10:00:00,34.31,34.39,34.19,34.34,75800.0,24.1378,24.1941,24.0534,24.1589,75800.0
2014-01-06 10:30:00,34.35,34.4,34.3,34.32,86100.0,24.166,24.2011,24.1308,24.1449,86100.0
2014-01-06 11:00:00,34.31,34.34,34.19,34.22,48400.0,24.1378,24.1589,24.0534,24.0745,48400.0
2014-01-06 11:30:00,34.23,34.27,34.13,34.26,51300.0,24.0815,24.1097,24.0112,24.1026,51300.0
2014-01-06 12:00:00,34.25,34.26,34.19,34.19,37300.0,24.0956,24.1026,24.0534,24.0534,37300.0
2014-01-06 12:30:00,34.19,34.23,34.16,34.22,43300.0,24.0534,24.0815,24.0323,24.0745,43300.0
2014-01-06 13:00:00,34.22,34.24,34.2,34.21,38800.0,24.0745,24.0886,24.0604,24.0675,38800.0
2014-01-06 13:30:00,34.2,34.32,34.16,34.3,47500.0,24.0604,24.1449,24.0323,24.1308,47500.0
2014-01-06 14:00:00,34.3,34.34,34.3,34.31,52400.0,24.1308,24.1589,24.1308,24.1378,52400.0
2014-01-06 14:30:00,34.32,34.34,34.3,34.33,33000.0,24.1449,24.1589,24.1308,24.1519,33000.0
2014-01-06 15:00:00,34.34,34.34,34.26,34.31,59100.0,24.1589,24.1589,24.1026,24.1378,59100.0
2014-01-06 15:30:00,34.31,34.36,34.26,34.28,148100.0,24.1378,24.173,24.1026,24.1167,148100.0
2014-01-07 09:30:00,34.49,34.6,34.43,34.48,123700.0,24.2645,24.3418,24.2222,24.2574,123700.0
2014-01-07 10:00:00,34.48,34.55,34.38,34.51,84100.0,24.2574,24.3067,24.1871,24.2785,84100.0
2014-01-07 10:30:00,34.51,34.68,34.51,34.64,45100.0,24.2785,24.3981,24.2785,24.37,45100.0
2014-01-07 11:00:00,34.64,34.64,34.48,34.49,29100.0,24.37,24.37,24.2574,24.2645,29100.0
2014-01-07 11:30:00,34.5,34.52,34.43,34.44,26400.0,24.2715,24.2856,24.2222,24.2293,26400.0
2014-01-07 12:00:00,34.45,34.48,34.44,34.44,20400.0,24.2363,24.2574,24.2293,24.2293,20400.0
2014-01-07 12:30:00,34.44,34.45,34.4,34.42,16700.0,24.2293,24.2363,24.2011,24.2152,16700.0
2014-01-07 13:00:00,34.42,34.47,34.41,34.45,23600.0,24.2152,24.2504,24.2082,24.2363,23600.0
2014-01-07 13:30:00,34.45,34.48,34.43,34.43,22300.0,24.2363,24.2574,24.2222,24.2222,22300.0
2014-01-07 14:00:00,34.43,34.49,34.36,34.49,50500.0,24.2222,24.2645,24.173,24.2645,50500.0
2014-01-07 14:30:00,34.49,34.56,34.49,34.52,48100.0,24.2645,24.3137,24.2645,24.2856,48100.0
2014-01-07 15:00:00,34.53,34.55,34.5,34.5,29600.0,24.2926,24.3067,24.2715,24.2715,29600.0
2014-01-07 15:30:00,34.5,34.54,34.47,34.5,133100.0,24.2715,24.2996,24.2504,24.2715,133100.0
2014-01-08 09:30:00,34.64,34.68,34.43,34.45,106500.0,24.37,24.3981,24.2222,24.2363,106500.0
2014-01-08 10:00:00,34.45,34.7,34.43,34.63,71800.0,24.2363,24.4122,24.2222,24.3629,71800.0
2014-01-08 10:30:00,34.63,34.69,34.6,34.68,97500.0,24.3629,24.4052,24.3418,24.3981,97500.0
2014-01-08 11:00:00,34.69,34.72,34.63,34.65,74800.0,24.4052,24.4263,24.3629,24.377,74800.0
2014-01-08 11:30:00,34.65,34.75,34.65,34.73,32000.0,24.377,24.4474,24.377,24.4333,32000.0
2014-01-08 12:00:00,34.72,34.77,34.68,34.68,30300.0,24.4263,24.4614,24.3981,24.3981,30300.0
2014-01-08 12:30:00,34.68,34.69,34.62,34.66,47700.0,24.3981,24.4052,24.3559,24.3841,47700.0
2014-01-08 13:00:00,34.66,34.76,34.66,34.72,57800.0,24.3841,24.4544,24.3841,24.4263,57800.0
2014-01-08 13:30:00,34.73,34.83,34.73,34.81,60100.0,24.4333,24.5037,24.4333,24.4896,60100.0
2014-01-08 14:00:00,34.8,34.82,34.68,34.7,45500.0,24.4825,24.4966,24.3981,24.4122,45500.0
2014-01-08 14:30:00,34.69,34.73,34.63,34.65,72300.0,24.4052,24.4333,24.3629,24.377,72300.0
2014-01-08 15:00:00,34.64,34.68,34.56,34.58,69600.0,24.37,24.3981,24.3137,24.3278,69600.0
2014-01-08 15:30:00,34.58,34.76,34.58,34.73,183500.0,24.3278,24.4544,24.3278,24.4333,183500.0
2014-01-09 09:30:00,34.79,34.97,34.71,34.9,73900.0,24.4755,24.6021,24.4192,24.5529,73900.0
2014-01-09 10:00:00,34.93,34.95,34.8,34.84,48500.0,24.574,24.5881,24.4825,24.5107,48500.0
2014-01-09 10:30:00,34.84,34.89,34.68,34.77,87700.0,24.5107,24.5459,24.3981,24.4614,87700.0
2014-01-09 11:00:00,34.76,34.77,34.62,34.7,70400.0,24.4544,24.4614,24.3559,24.4122,70400.0
2014-01-09 11:30:00,34.71,34.8,34.7,34.71,57200.0,24.4192,24.4825,24.4122,24.4192,57200.0
2014-01-09 12:00:00,34.72,34.73,34.65,34.71,30200.0,24.4263,24.4333,24.377,24.4192,30200.0
2014-01-09 12:30:00,34.72,34.78,34.72,34.78,29000.0,24.4263,24.4685,24.4263,24.4685,29000.0
2014-01-09 13:00:00,34.78,34.81,34.74,34.78,32900.0,24.4685,24.4896,24.4403,24.4685,32900.0
2014-01-09 13:30:00,34.78,34.83,34.78,34.8,22300.0,24.4685,24.5037,24.4685,24.4825,22300.0
2014-01-09 14:00:00,34.82,34.82,34.76,34.81,49200.0,24.4966,24.4966,24.4544,24.4896,49200.0
2014-01-09 14:30:00,34.81,34.9,34.8,34.84,36600.0,24.4896,24.5529,24.4825,24.5107,36600.0
2014-01-09 15:00:00,34.85,34.98,34.85,34.98,115800.0,24.5177,24.6092,24.5177,24.6092,115800.0
2014-01-09 15:30:00,34.98,35.08,34.95,35.07,406700.0,24.6092,24.6795,24.5881,24.6725,406700.0
2014-01-10 09:30:00,35.1,35.12,34.66,34.75,55200.0,24.6936,24.7077,24.3841,24.4474,55200.0
2014-01-10 10:00:00,34.72,34.78,34.61,34.74,37800.0,24.4263,24.4685,24.3489,24.4403,37800.0
2014-01-10 10:30:00,34.72,34.77,34.65,34.71,50300.0,24.4263,24.4614,24.377,24.4192,50300.0
2014-01-10 11:00:00,34.72,34.77,34.64,34.65,36200.0,24.4263,24.4614,24.37,24.377,36200.0
2014-01-10 11:30:00,34.66,34.71,34.63,34.68,38100.0,24.3841,24.4192,24.3629,24.3981,38100.0
2014-01-10 12:00:00,34.68,34.72,34.66,34.71,24500.0,24.3981,24.4263,24.3841,24.4192,24500.0
2014-01-10 12:30:00,34.71,34.8,34.69,34.72,40000.0,24.4192,24.4825,24.4052,24.4263,40000.0
2014-01-10 13:00:00,34.72,34.75,34.7,34.71,40500.0,24.4263,24.4474,24.4122,24.4192,40500.0
2014-01-10 13:30:00,34.71,34.74,34.66,34.68,38300.0,24.4192,24.4403,24.3841,24.3981,38300.0
2014-01-10 14:00:00,34.68,34.73,34.67,34.68,30900.0,24.3981,24.4333,24.3911,24.3981,30900.0
2014-01-10 14:30:00,34.69,34.71,34.66,34.69,45100.0,24.4052,24.4192,24.3841,24.4052,45100.0
2014-01-10 15:00:00,34.69,34.74,34.69,34.73,98200.0,24.4052,24.4403,24.4052,24.4333,98200.0
2014-01-10 15:30:00,34.72,34.76,34.7,34.74,173200.0,24.4263,24.4544,24.4122,24.4403,173200.0
2014-01-13 09:30:00,34.55,34.73,34.47,34.48,68900.0,24.3067,24.4333,24.2504,24.2574,68900.0
2014-01-13 10:00:00,34.49,34.56,34.46,34.53,50200.0,24.2645,24.3137,24.2433,24.2926,50200.0
2014-01-13 10:30:00,34.53,34.55,34.5,34.53,35500.0,24.2926,24.3067,24.2715,24.2926,35500.0
2014-01-13 11:00:00,34.52,34.52,34.45,34.47,26800.0,24.2856,24.2856,24.2363,24.2504,26800.0
2014-01-13 11:30:00,34.47,34.51,34.46,34.51,35200.0,24.2504,24.2785,24.2433,24.2785,35200.0
2014-01-13 12:00:00,34.51,34.51,34.37,34.4,24900.0,24.2785,24.2785,24.18,24.2011,24900.0
2014-01-13 12:30:00,34.4,34.4,34.3,34.31,33700.0,24.2011,24.2011,24.1308,24.1378,33700.0
2014-01-13 13:00:00,34.3,34.32,34.19,34.26,45300.0,24.1308,24.1449,24.0534,24.1026,45300.0
2014-01-13 13:30:00,34.25,34.25,34.15,34.2,44300.0,24.0956,24.0956,24.0253,24.0604,44300.0
2014-01-13 14:00:00,34.2,34.22,34.07,34.11,53000.0,24.0604,24.0745,23.969,23.9971,53000.0
2014-01-13 14:30:00,34.1,34.13,33.98,34.04,63700.0,23.9901,24.0112,23.9057,23.9479,63700.0
2014-01-13 15:00:00,34.04,34.04,33.9,33.95,68100.0,23.9479,23.9479,23.8494,23.8846,68100.0
2014-01-13 15:30:00,33.94,34.01,33.86,33.96,293700.0,23.8775,23.9268,23.8212,23.8916,293700.0
2014-01-14 09:30:00,34.14,34.24,33.81,33.89,89600.0,24.0182,24.0886,23.7861,23.8423,89600.0
2014-01-14 10:00:00,33.88,33.95,33.68,33.71,250000.0,23.8353,23.8846,23.6946,23.7157,250000.0
2014-01-14 10:30:00,33.71,33.76,33.65,33.74,132200.0,23.7157,23.7509,23.6735,23.7368,132200.0
2014-01-14 11:00:00,33.74,33.89,33.73,33.83,87700.0,23.7368,23.8423,23.7298,23.8001,87700.0
2014-01-14 11:30:00,33.83,33.84,33.79,33.8,93900.0,23.8001,23.8072,23.772,23.779,93900.0
2014-01-14 12:00:00,33.8,33.89,33.79,33.88,126000.0,23.779,23.8423,23.772,23.8353,126000.0
2014-01-14 12:30:00,33.88,34.02,33.88,34.01,70100.0,23.8353,23.9338,23.8353,23.9268,70100.0
2014-01-14 13:00:00,34.0,34.06,33.99,34.05,42200.0,23.9197,23.9619,23.9127,23.9549,42200.0
2014-01-14 13:30:00,34.06,34.15,34.05,34.14,81600.0,23.9619,24.0253,23.9549,24.0182,81600.0
2014-01-14 14:00:00,34.15,34.18,34.05,34.18,110600.0,24.0253,24.0464,23.9549,24.0464,110600.0
2014-01-14 14:30:00,34.18,34.19,34.1,34.12,59200.0,24.0464,24.0534,23.9901,24.0042,59200.0
2014-01-14 15:00:00,34.11,34.28,34.11,34.28,114600.0,23.9971,24.1167,23.9971,24.1167,114600.0
2014-01-14 15:30:00,34.27,34.28,34.16,34.2,235200.0,24.1097,24.1167,24.0323,24.0604,235200.0
2014-01-15 09:30:00,34.23,34.44,34.2,34.34,111000.0,24.0815,24.2293,24.0604,24.1589,111000.0
2014-01-15 10:00:00,34.34,34.56,34.34,34.53,281700.0,24.1589,24.3137,24.1589,24.2926,281700.0
2014-01-15 10:30:00,34.53,34.58,34.51,34.53,77000.0,24.2926,24.3278,24.2785,24.2926,77000.0
2014-01-15 11:00:00,34.53,34.63,34.52,34.6,99200.0,24.2926,24.3629,24.2856,24.3418,99200.0
2014-01-15 11:30:00,34.61,34.69,34.58,34.65,27900.0,24.3489,24.4052,24.3278,24.377,27900.0
2014-01-15 12:00:00,34.67,34.68,34.61,34.63,92200.0,24.3911,24.3981,24.3489,24.3629,92200.0
2014-01-15 12:30:00,34.64,34.68,34.6,34.68,40700.0,24.37,24.3981,24.3418,24.3981,40700.0
2014-01-15 13:00:00,34.68,34.69,34.62,34.64,82900.0,24.3981,24.4052,24.3559,24.37,82900.0
2014-01-15 13:30:00,34.63,34.67,34.62,34.62,87100.0,24.3629,24.3911,24.3559,24.3559,87100.0
2014-01-15 14:00:00,34.63,34.73,34.6,34.71,93800.0,24.3629,24.4333,24.3418,24.4192,93800.0
2014-01-15 14:30:00,34.71,34.82,34.71,34.82,86100.0,24.4192,24.4966,24.4192,24.4966,86100.0
2014-01-15 15:00:00,34.82,34.82,34.78,34.82,95600.0,24.4966,24.4966,24.4685,24.4966,95600.0
2014-01-15 15:30:00,34.81,34.89,34.77,34.78,273800.0,24.4896,24.5459,24.4614,24.4685,273800.0
2014-01-16 09:30:00,34.74,34.75,34.53,34.64,59100.0,24.4403,24.4474,24.2926,24.37,59100.0
2014-01-16 10:00:00,34.65,34.66,34.53,34.55,27000.0,24.377,24.3841,24.2926,24.3067,27000.0
2014-01-16 10:30:00,34.53,34.55,34.44,34.46,32600.0,24.2926,24.3067,24.2293,24.2433,32600.0
2014-01-16 11:00:00,34.46,34.51,34.43,34.5,38100.0,24.2433,24.2785,24.2222,24.2715,38100.0
2014-01-16 11:30:00,34.51,34.64,34.51,34.61,28200.0,24.2785,24.37,24.2785,24.3489,28200.0
2014-01-16 12:00:00,34.61,34.66,34.59,34.64,21500.0,24.3489,24.3841,24.3348,24.37,21500.0
2014-01-16 12:30:00,34.65,34.66,34.54,34.54,19400.0,24.377,24.3841,24.2996,24.2996,19400.0
2014-01-16 13:00:00,34.53,34.55,34.48,34.53,17800.0,24.2926,24.3067,24.2574,24.2926,17800.0
2014-01-16 13:30:00,34.53,34.54,34.49,34.49,16600.0,24.2926,24.2996,24.2645,24.2645,16600.0
2014-01-16 14:00:00,34.49,34.52,34.46,34.48,18400.0,24.2645,24.2856,24.2433,24.2574,18400.0
2014-01-16 14:30:00,34.48,34.5,34.46,34.5,15900.0,24.2574,24.2715,24.2433,24.2715,15900.0
2014-01-16 15:00:00,34.49,34.51,34.45,34.46,31400.0,24.2645,24.2785,24.2363,24.2433,31400.0
2014-01-16 15:30:00,34.46,34.57,34.45,34.56,155400.0,24.2433,24.3207,24.2363,24.3137,155400.0
2014-01-17 09:30:00,34.92,34.92,34.45,34.51,216800.0,24.567,24.567,24.2363,24.2785,216800.0
2014-01-17 10:00:00,34.52,34.58,34.45,34.49,32600.0,24.2856,24.3278,24.2363,24.2645,32600.0
2014-01-17 10:30:00,34.48,34.57,34.46,34.52,31500.0,24.2574,24.3207,24.2433,24.2856,31500.0
2014-01-17 11:00:00,34.53,34.55,34.48,34.49,15900.0,24.2926,24.3067,24.2574,24.2645,15900.0
2014-01-17 11:30:00,34.49,34.53,34.48,34.5,22400.0,24.2645,24.2926,24.2574,24.2715,22400.0
2014-01-17 12:00:00,34.49,34.52,34.48,34.5,20800.0,24.2645,24.2856,24.2574,24.2715,20800.0
2014-01-17 12:30:00,34.51,34.55,34.49,34.51,12900.0,24.2785,24.3067,24.2645,24.2785,12900.0
2014-01-17 13:00:00,34.51,34.52,34.41,34.42,17200.0,24.2785,24.2856,24.2082,24.2152,17200.0
2014-01-17 13:30:00,34.42,34.45,34.38,34.44,26900.0,24.2152,24.2363,24.1871,24.2293,26900.0
2014-01-17 14:00:00,34.44,34.47,34.43,34.46,91500.0,24.2293,24.2504,24.2222,24.2433,91500.0
2014-01-17 14:30:00,34.46,34.46,34.36,34.37,40400.0,24.2433,24.2433,24.173,24.18,40400.0
2014-01-17 15:00:00,34.38,34.41,34.31,34.37,54900.0,24.1871,24.2082,24.1378,24.18,54900.0
2014-01-17 15:30:00,34.36,34.39,34.29,34.34,191600.0,24.173,24.1941,24.1238,24.1589,191600.0
2014-01-21 09:30:00,34.64,34.64,34.4,34.43,101900.0,24.37,24.37,24.2011,24.2222,101900.0
2014-01-21 10:00:00,34.42,34.46,34.28,34.34,110000.0,24.2152,24.2433,24.1167,24.1589,110000.0
2014-01-21 10:30:00,34.32,34.37,34.28,34.36,55700.0,24.1449,24.18,24.1167,24.173,55700.0
2014-01-21 11:00:00,34.36,34.38,34.21,34.25,54200.0,24.173,24.1871,24.0675,24.0956,54200.0
2014-01-21 11:30:00,34.25,34.29,34.21,34.24,59000.0,24.0956,24.1238,24.0675,24.0886,59000.0
2014-01-21 12:00:00,34.22,34.32,34.17,34.3,60800.0,24.0745,24.1449,24.0393,24.1308,60800.0
2014-01-21 12:30:00,34.3,34.37,34.29,34.34,22600.0,24.1308,24.18,24.1238,24.1589,22600.0
2014-01-21 13:00:00,34.33,34.39,34.33,34.35,33100.0,24.1519,24.1941,24.1519,24.166,33100.0
2014-01-21 13:30:00,34.35,34.43,34.35,34.37,39900.0,24.166,24.2222,24.166,24.18,39900.0
2014-01-21 14:00:00,34.37,34.39,34.29,34.31,27500.0,24.18,24.1941,24.1238,24.1378,27500.0
2014-01-21 14:30:00,34.31,34.37,34.29,34.33,33200.0,24.1378,24.18,24.1238,24.1519,33200.0
2014-01-21 15:00:00,34.33,34.35,34.27,34.29,40100.0,24.1519,24.166,24.1097,24.1238,40100.0
2014-01-21 15:30:00,34.29,34.36,34.28,34.36,134100.0,24.1238,24.173,24.1167,24.173,134100.0
2014-01-22 09:30:00,34.49,34.63,34.25,34.32,75100.0,24.2645,24.3629,24.0956,24.1449,75100.0
2014-01-22 10:00:00,34.31,34.34,34.12,34.28,62100.0,24.1378,24.1589,24.0042,24.1167,62100.0
2014-01-22 10:30:00,34.29,34.29,34.14,34.23,46900.0,24.1238,24.1238,24.0182,24.0815,46900.0
2014-01-22 11:00:00,34.22,34.25,34.16,34.18,21800.0,24.0745,24.0956,24.0323,24.0464,21800.0
2014-01-22 11:30:00,34.17,34.22,34.12,34.15,23400.0,24.0393,24.0745,24.0042,24.0253,23400.0
2014-01-22 12:00:00,34.15,34.27,34.13,34.26,20600.0,24.0253,24.1097,24.0112,24.1026,20600.0
2014-01-22 12:30:00,34.26,34.34,34.26,34.29,18600.0,24.1026,24.1589,24.1026,24.1238,18600.0
2014-01-22 13:00:00,34.3,34.35,34.26,34.34,24900.0,24.1308,24.166,24.1026,24.1589,24900.0
2014-01-22 13:30:00,34.34,34.35,34.25,34.26,26400.0,24.1589,24.166,24.0956,24.1026,26400.0
2014-01-22 14:00:00,34.27,34.33,34.27,34.32,15400.0,24.1097,24.1519,24.1097,24.1449,15400.0
2014-01-22 14:30:00,34.31,34.37,34.3,34.36,24600.0,24.1378,24.18,24.1308,24.173,24600.0
2014-01-22 15:00:00,34.36,34.36,34.33,34.34,49000.0,24.173,24.173,24.1519,24.1589,49000.0
2014-01-22 15:30:00,34.32,34.34,34.27,34.29,269400.0,24.1449,24.1589,24.1097,24.1238,269400.0
2014-01-23 09:30:00,34.0,34.1,33.78,33.78,87800.0,23.9197,23.9901,23.765,23.765,87800.0
2014-01-23 10:00:00,33.77,33.85,33.6,33.62,81300.0,23.7579,23.8142,23.6383,23.6524,81300.0
2014-01-23 10:30:00,33.61,33.64,33.53,33.55,258500.0,23.6454,23.6665,23.5891,23.6031,258500.0
2014-01-23 11:00:00,33.54,33.59,33.5,33.56,44300.0,23.5961,23.6313,23.568,23.6102,44300.0
2014-01-23 11:30:00,33.56,33.56,33.49,33.53,49600.0,23.6102,23.6102,23.5609,23.5891,49600.0
2014-01-23 12:00:00,33.53,33.54,33.42,33.45,40300.0,23.5891,23.5961,23.5117,23.5328,40300.0
2014-01-23 12:30:00,33.43,33.54,33.37,33.4,74200.0,23.5187,23.5961,23.4765,23.4976,74200.0
2014-01-23 13:00:00,33.4,33.41,33.32,33.33,76000.0,23.4976,23.5047,23.4413,23.4484,76000.0
2014-01-23 13:30:00,33.32,33.34,33.22,33.27,88100.0,23.4413,23.4554,23.371,23.4062,88100.0
2014-01-23 14:00:00,33.27,33.32,33.24,33.26,80100.0,23.4062,23.4413,23.3851,23.3991,80100.0
2014-01-23 14:30:00,33.26,33.3,33.22,33.3,257900.0,23.3991,23.4273,23.371,23.4273,257900.0
2014-01-23 15:00:00,33.3,33.3,33.22,33.23,88300.0,23.4273,23.4273,23.371,23.378,88300.0
2014-01-23 15:30:00,33.24,33.34,33.23,33.28,389900.0,23.3851,23.4554,23.378,23.4132,389900.0
2014-01-24 09:30:00,33.1,33.11,32.86,32.98,184500.0,23.2866,23.2936,23.1177,23.2021,184500.0
2014-01-24 10:00:00,32.97,33.0,32.75,32.85,89200.0,23.1951,23.2162,23.0403,23.1107,89200.0
2014-01-24 10:30:00,32.85,32.85,32.53,32.66,115300.0,23.1107,23.1107,22.8856,22.977,115300.0
2014-01-24 11:00:00,32.65,32.72,32.47,32.5,93700.0,22.97,23.0192,22.8433,22.8644,93700.0
2014-01-24 11:30:00,32.5,32.59,32.48,32.51,102300.0,22.8644,22.9278,22.8504,22.8715,102300.0
2014-01-24 12:00:00,32.51,32.53,32.44,32.49,73400.0,22.8715,22.8856,22.8222,22.8574,73400.0
2014-01-24 12:30:00,32.48,32.52,32.38,32.44,59700.0,22.8504,22.8785,22.78,22.8222,59700.0
2014-01-24 13:00:00,32.43,32.47,32.38,32.39,69600.0,22.8152,22.8433,22.78,22.7871,69600.0
2014-01-24 13:30:00,32.4,32.46,32.38,32.43,59200.0,22.7941,22.8363,22.78,22.8152,59200.0
2014-01-24 14:00:00,32.43,32.43,32.29,32.33,84100.0,22.8152,22.8152,22.7167,22.7448,84100.0
2014-01-24 14:30:00,32.33,32.37,32.32,32.33,91500.0,22.7448,22.773,22.7378,22.7448,91500.0
2014-01-24 15:00:00,32.33,32.33,32.23,32.27,106400.0,22.7448,22.7448,22.6745,22.7026,106400.0
2014-01-24 15:30:00,32.26,32.31,32.16,32.16,382600.0,22.6956,22.7308,22.6252,22.6252,382600.0
2014-01-27 09:30:00,32.2,32.44,32.17,32.35,96700.0,22.6534,22.8222,22.6323,22.7589,96700.0
2014-01-27 10:00:00,32.34,32.46,32.19,32.21,147500.0,22.7519,22.8363,22.6464,22.6604,147500.0
2014-01-27 10:30:00,32.21,32.29,32.13,32.18,106300.0,22.6604,22.7167,22.6041,22.6393,106300.0
2014-01-27 11:00:00,32.18,32.27,32.14,32.17,85900.0,22.6393,22.7026,22.6112,22.6323,85900.0
2014-01-27 11:30:00,32.17,32.17,31.95,31.97,67900.0,22.6323,22.6323,22.4775,22.4916,67900.0
2014-01-27 12:00:00,31.97,31.99,31.77,31.9,77500.0,22.4916,22.5057,22.3509,22.4423,77500.0
2014-01-27 12:30:00,31.9,32.0,31.83,31.93,49300.0,22.4423,22.5127,22.3931,22.4634,49300.0
2014-01-27 13:00:00,31.93,32.11,31.92,32.07,65500.0,22.4634,22.5901,22.4564,22.5619,65500.0
2014-01-27 13:30:00,32.07,32.27,32.06,32.23,61700.0,22.5619,22.7026,22.5549,22.6745,61700.0
2014-01-27 14:00:00,32.22,32.34,32.22,32.32,78600.0,22.6675,22.7519,22.6675,22.7378,78600.0
2014-01-27 14:30:00,32.34,32.45,32.32,32.42,63500.0,22.7519,22.8293,22.7378,22.8082,63500.0
2014-01-27 15:00:00,32.42,32.44,32.33,32.34,75400.0,22.8082,22.8222,22.7448,22.7519,75400.0
2014-01-27 15:30:00,32.33,32.36,32.13,32.14,221500.0,22.7448,22.766,22.6041,22.6112,221500.0
2014-01-28 09:30:00,32.3,32.41,32.14,32.3,172400.0,22.7237,22.8011,22.6112,22.7237,172400.0
2014-01-28 10:00:00,32.3,32.51,32.3,32.37,168100.0,22.7237,22.8715,22.7237,22.773,168100.0
2014-01-28 10:30:00,32.37,32.43,32.34,32.41,119200.0,22.773,22.8152,22.7519,22.8011,119200.0
2014-01-28 11:00:00,32.42,32.45,32.31,32.37,50400.0,22.8082,22.8293,22.7308,22.773,50400.0
2014-01-28 11:30:00,32.37,32.38,32.19,32.2,110200.0,22.773,22.78,22.6464,22.6534,110200.0
2014-01-28 12:00:00,32.2,32.2,32.11,32.13,67900.0,22.6534,22.6534,22.5901,22.6041,67900.0
2014-01-28 12:30:00,32.14,32.3,32.13,32.3,80200.0,22.6112,22.7237,22.6041,22.7237,80200.0
2014-01-28 13:00:00,32.31,32.33,32.27,32.29,48400.0,22.7308,22.7448,22.7026,22.7167,48400.0
2014-01-28 13:30:00,32.27,32.29,32.19,32.2,47600.0,22.7026,22.7167,22.6464,22.6534,47600.0
2014-01-28 14:00:00,32.2,32.26,32.19,32.24,50300.0,22.6534,22.6956,22.6464,22.6815,50300.0
2014-01-28 14:30:00,32.24,32.27,32.21,32.23,73800.0,22.6815,22.7026,22.6604,22.6745,73800.0
2014-01-28 15:00:00,32.24,32.3,32.2,32.28,87600.0,22.6815,22.7237,22.6534,22.7097,87600.0
2014-01-28 15:30:00,32.28,32.33,32.25,32.3,326300.0,22.7097,22.7448,22.6886,22.7237,326300.0
2014-01-29 09:30:00,31.82,31.95,31.73,31.83,94000.0,22.488,22.5798,22.4244,22.495,94000.0
2014-01-29 10:00:00,31.85,31.98,31.82,31.89,65400.0,22.5092,22.601,22.488,22.5374,65400.0
2014-01-29 10:30:00,31.9,32.1,31.89,32.05,54400.0,22.5445,22.6858,22.5374,22.6505,54400.0
2014-01-29 11:00:00,32.07,32.22,32.05,32.2,50900.0,22.6646,22.7707,22.6505,22.7565,50900.0
2014-01-29 11:30:00,32.18,32.28,32.12,32.27,60600.0,22.7424,22.8131,22.7,22.806,60600.0
2014-01-29 12:00:00,32.28,32.3,32.15,32.15,52100.0,22.8131,22.8272,22.7212,22.7212,52100.0
2014-01-29 12:30:00,32.15,32.16,32.09,32.15,37700.0,22.7212,22.7283,22.6788,22.7212,37700.0
2014-01-29 13:00:00,32.15,32.17,32.08,32.09,33600.0,22.7212,22.7353,22.6717,22.6788,33600.0
2014-01-29 13:30:00,32.08,32.11,32.02,32.05,56400.0,22.6717,22.6929,22.6293,22.6505,56400.0
2014-01-29 14:00:00,32.05,32.13,31.83,32.02,189800.0,22.6505,22.7071,22.495,22.6293,189800.0
2014-01-29 14:30:00,32.0,32.13,31.95,31.96,66000.0,22.6152,22.7071,22.5798,22.5869,66000.0
2014-01-29 15:00:00,31.94,31.96,31.82,31.83,86800.0,22.5728,22.5869,22.488,22.495,86800.0
2014-01-29 15:30:00,31.83,31.95,31.82,31.84,220500.0,22.495,22.5798,22.488,22.5021,220500.0
2014-01-30 09:30:00,32.18,32.29,32.05,32.14,54500.0,22.7424,22.8201,22.6505,22.7141,54500.0
2014-01-30 10:00:00,32.14,32.29,32.08,32.23,118600.0,22.7141,22.8201,22.6717,22.7777,118600.0
2014-01-30 10:30:00,32.23,32.36,32.22,32.27,83600.0,22.7777,22.8696,22.7707,22.806,83600.0
2014-01-30 11:00:00,32.27,32.39,32.26,32.38,59900.0,22.806,22.8908,22.7989,22.8837,59900.0
2014-01-30 11:30:00,32.37,32.5,32.37,32.48,86100.0,22.8767,22.9685,22.8767,22.9544,86100.0
2014-01-30 12:00:00,32.5,32.6,32.49,32.53,51600.0,22.9685,23.0392,22.9615,22.9897,51600.0
2014-01-30 12:30:00,32.53,32.66,32.53,32.62,53200.0,22.9897,23.0816,22.9897,23.0533,53200.0
2014-01-30 13:00:00,32.62,32.65,32.58,32.62,48200.0,23.0533,23.0745,23.0251,23.0533,48200.0
2014-01-30 13:30:00,32.62,32.68,32.61,32.67,48200.0,23.0533,23.0957,23.0463,23.0887,48200.0
2014-01-30 14:00:00,32.66,32.67,32.59,32.65,63900.0,23.0816,23.0887,23.0321,23.0745,63900.0
2014-01-30 14:30:00,32.66,32.69,32.64,32.66,32800.0,23.0816,23.1028,23.0675,23.0816,32800.0
2014-01-30 15:00:00,32.66,32.74,32.66,32.74,70100.0,23.0816,23.1382,23.0816,23.1382,70100.0
2014-01-30 15:30:00,32.74,32.74,32.61,32.67,208200.0,23.1382,23.1382,23.0463,23.0887,208200.0
2014-01-31 09:30:00,32.0,32.24,32.0,32.07,73300.0,22.6152,22.7848,22.6152,22.6646,73300.0
2014-01-31 10:00:00,32.07,32.21,32.04,32.05,85500.0,22.6646,22.7636,22.6434,22.6505,85500.0
2014-01-31 10:30:00,32.06,32.32,32.05,32.22,82800.0,22.6576,22.8413,22.6505,22.7707,82800.0
2014-01-31 11:00:00,32.21,32.37,32.19,32.34,54300.0,22.7636,22.8767,22.7495,22.8555,54300.0
2014-01-31 11:30:00,32.34,32.36,32.26,32.33,36000.0,22.8555,22.8696,22.7989,22.8484,36000.0
2014-01-31 12:00:00,32.33,32.38,32.3,32.32,23000.0,22.8484,22.8837,22.8272,22.8413,23000.0
2014-01-31 12:30:00,32.33,32.34,32.24,32.33,34800.0,22.8484,22.8555,22.7848,22.8484,34800.0
2014-01-31 13:00:00,32.33,32.33,32.26,32.28,45800.0,22.8484,22.8484,22.7989,22.8131,45800.0
2014-01-31 13:30:00,32.29,32.45,32.29,32.44,34400.0,22.8201,22.9332,22.8201,22.9261,34400.0
2014-01-31 14:00:00,32.46,32.51,32.43,32.5,34900.0,22.9403,22.9756,22.9191,22.9685,34900.0
2014-01-31 14:30:00,32.51,32.6,32.47,32.5,32000.0,22.9756,23.0392,22.9473,22.9685,32000.0
2014-01-31 15:00:00,32.5,32.51,32.37,32.39,64700.0,22.9685,22.9756,22.8767,22.8908,64700.0
2014-01-31 15:30:00,32.38,32.41,32.17,32.2,350500.0,22.8837,22.9049,22.7353,22.7565,350500.0
2014-02-03 09:30:00,32.08,32.21,31.78,32.08,140400.0,22.6717,22.7636,22.4597,22.6717,140400.0
2014-02-03 10:00:00,32.07,32.07,31.58,31.62,110700.0,22.6646,22.6646,22.3184,22.3466,110700.0
2014-02-03 10:30:00,31.62,31.66,31.44,31.49,75100.0,22.3466,22.3749,22.2194,22.2547,75100.0
2014-02-03 11:00:00,31.48,31.48,31.26,31.37,88900.0,22.2477,22.2477,22.0922,22.1699,88900.0
2014-02-03 11:30:00,31.36,31.41,31.2,31.21,82300.0,22.1629,22.1982,22.0498,22.0569,82300.0
2014-02-03 12:00:00,31.2,31.25,31.13,31.22,74800.0,22.0498,22.0851,22.0003,22.0639,74800.0
2014-02-03 12:30:00,31.22,31.25,31.08,31.1,74900.0,22.0639,22.0851,21.965,21.9791,74900.0
2014-02-03 13:00:00,31.1,31.13,30.94,30.97,70300.0,21.9791,22.0003,21.866,21.8873,70300.0
2014-02-03 13:30:00,30.96,31.04,30.89,30.89,119800.0,21.8802,21.9367,21.8307,21.8307,119800.0
2014-02-03 14:00:00,30.89,30.95,30.85,30.92,106100.0,21.8307,21.8731,21.8024,21.8519,106100.0
2014-02-03 14:30:00,30.93,30.97,30.83,30.83,74400.0,21.859,21.8873,21.7883,21.7883,74400.0
2014-02-03 15:00:00,30.83,30.89,30.73,30.78,205900.0,21.7883,21.8307,21.7176,21.753,205900.0
2014-02-03 15:30:00,30.78,30.81,30.66,30.71,497200.0,21.753,21.7742,21.6682,21.7035,497200.0
2014-02-04 09:30:00,30.79,31.12,30.76,31.02,200700.0,21.76,21.9933,21.7388,21.9226,200700.0
2014-02-04 10:00:00,31.02,31.19,30.99,31.13,123100.0,21.9226,22.0427,21.9014,22.0003,123100.0
2014-02-04 10:30:00,31.13,31.22,30.98,31.09,100400.0,22.0003,22.0639,21.8943,21.9721,100400.0
2014-02-04 11:00:00,31.07,31.22,31.05,31.2,56300.0,21.9579,22.0639,21.9438,22.0498,56300.0
2014-02-04 11:30:00,31.2,31.41,31.19,31.41,68800.0,22.0498,22.1982,22.0427,22.1982,68800.0
2014-02-04 12:00:00,31.41,31.46,31.31,31.42,58600.0,22.1982,22.2335,22.1275,22.2053,58600.0
2014-02-04 12:30:00,31.41,31.49,31.39,31.48,51700.0,22.1982,22.2547,22.1841,22.2477,51700.0
2014-02-04 13:00:00,31.47,31.47,31.3,31.34,66800.0,22.2406,22.2406,22.1205,22.1487,66800.0
2014-02-04 13:30:00,31.34,31.39,31.21,31.23,71800.0,22.1487,22.1841,22.0569,22.071,71800.0
2014-02-04 14:00:00,31.22,31.25,31.09,31.21,121200.0,22.0639,22.0851,21.9721,22.0569,121200.0
2014-02-04 14:30:00,31.2,31.34,31.17,31.32,66000.0,22.0498,22.1487,22.0286,22.1346,66000.0
2014-02-04 15:00:00,31.31,31.4,31.2,31.22,105700.0,22.1275,22.1911,22.0498,22.0639,105700.0
2014-02-04 15:30:00,31.21,31.34,31.19,31.3,445300.0,22.0569,22.1487,22.0427,22.1205,445300.0
2014-02-05 09:30:00,30.99,31.2,30.91,31.14,270100.0,21.9014,22.0498,21.8448,22.0074,270100.0
2014-02-05 10:00:00,31.14,31.37,31.0,31.06,219000.0,22.0074,22.1699,21.9085,21.9509,219000.0
2014-02-05 10:30:00,31.05,31.12,30.95,31.0,332300.0,21.9438,21.9933,21.8731,21.9085,332300.0
2014-02-05 11:00:00,31.0,31.21,30.96,31.21,74500.0,21.9085,22.0569,21.8802,22.0569,74500.0
2014-02-05 11:30:00,31.21,31.34,31.16,31.33,50900.0,22.0569,22.1487,22.0215,22.1417,50900.0
2014-02-05 12:00:00,31.33,31.46,31.29,31.39,59100.0,22.1417,22.2335,22.1134,22.1841,59100.0
2014-02-05 12:30:00,31.38,31.46,31.38,31.45,46600.0,22.177,22.2335,22.177,22.2265,46600.0
2014-02-05 13:00:00,31.44,31.59,31.43,31.59,84800.0,22.2194,22.3254,22.2123,22.3254,84800.0
2014-02-05 13:30:00,31.6,31.73,31.59,31.65,84700.0,22.3325,22.4244,22.3254,22.3678,84700.0
2014-02-05 14:00:00,31.65,31.86,31.6,31.74,134800.0,22.3678,22.5162,22.3325,22.4314,134800.0
2014-02-05 14:30:00,31.73,31.74,31.54,31.59,69700.0,22.4244,22.4314,22.2901,22.3254,69700.0
2014-02-05 15:00:00,31.59,31.77,31.53,31.77,122700.0,22.3254,22.4526,22.283,22.4526,122700.0
2014-02-05 15:30:00,31.77,31.93,31.71,31.82,571600.0,22.4526,22.5657,22.4102,22.488,571600.0
2014-02-06 09:30:00,31.92,32.05,31.74,32.04,127900.0,22.5586,22.6505,22.4314,22.6434,127900.0
2014-02-06 10:00:00,32.04,32.49,32.03,32.24,345800.0,22.6434,22.9615,22.6364,22.7848,345800.0
2014-02-06 10:30:00,32.24,32.32,32.19,32.2,134500.0,22.7848,22.8413,22.7495,22.7565,134500.0
2014-02-06 11:00:00,32.2,32.3,32.18,32.2,103600.0,22.7565,22.8272,22.7424,22.7565,103600.0
2014-02-06 11:30:00,32.2,32.25,32.17,32.18,95500.0,22.7565,22.7919,22.7353,22.7424,95500.0
2014-02-06 12:00:00,32.18,32.22,32.13,32.22,76500.0,22.7424,22.7707,22.7071,22.7707,76500.0
2014-02-06 12:30:00,32.22,32.28,32.19,32.26,66000.0,22.7707,22.8131,22.7495,22.7989,66000.0
2014-02-06 13:00:00,32.27,32.32,32.22,32.22,99700.0,22.806,22.8413,22.7707,22.7707,99700.0
2014-02-06 13:30:00,32.23,32.31,32.23,32.3,108200.0,22.7777,22.8343,22.7777,22.8272,108200.0
2014-02-06 14:00:00,32.31,32.42,32.3,32.4,144900.0,22.8343,22.912,22.8272,22.8979,144900.0
2014-02-06 14:30:00,32.4,32.53,32.4,32.51,128600.0,22.8979,22.9897,22.8979,22.9756,128600.0
2014-02-06 15:00:00,32.52,32.61,32.5,32.6,174500.0,22.9827,23.0463,22.9685,23.0392,174500.0
2014-02-06 15:30:00,32.61,32.7,32.57,32.68,545400.0,23.0463,23.1099,23.018,23.0957,545400.0
2014-02-07 09:30:00,32.73,33.07,32.71,32.92,129900.0,23.1311,23.3714,23.117,23.2654,129900.0
2014-02-07 10:00:00,32.94,33.0,32.58,32.58,201900.0,23.2795,23.3219,23.0251,23.0251,201900.0
2014-02-07 10:30:00,32.59,32.73,32.59,32.66,58000.0,23.0321,23.1311,23.0321,23.0816,58000.0
2014-02-07 11:00:00,32.65,32.73,32.57,32.72,46000.0,23.0745,23.1311,23.018,23.124,46000.0
2014-02-07 11:30:00,32.72,32.9,32.7,32.86,63300.0,23.124,23.2512,23.1099,23.223,63300.0
2014-02-07 12:00:00,32.87,32.87,32.75,32.76,77700.0,23.23,23.23,23.1452,23.1523,77700.0
2014-02-07 12:30:00,32.77,32.81,32.74,32.77,72500.0,23.1594,23.1876,23.1382,23.1594,72500.0
2014-02-07 13:00:00,32.78,32.86,32.77,32.83,73800.0,23.1664,23.223,23.1594,23.2018,73800.0
2014-02-07 13:30:00,32.83,32.97,32.83,32.96,55600.0,23.2018,23.3007,23.2018,23.2936,55600.0
2014-02-07 14:00:00,32.96,32.98,32.84,32.84,61100.0,23.2936,23.3078,23.2088,23.2088,61100.0
2014-02-07 14:30:00,32.85,32.87,32.81,32.84,44300.0,23.2159,23.23,23.1876,23.2088,44300.0
2014-02-07 15:00:00,32.84,33.04,32.84,32.98,143100.0,23.2088,23.3502,23.2088,23.3078,143100.0
2014-02-07 15:30:00,32.99,33.05,32.94,32.98,225800.0,23.3148,23.3572,23.2795,23.3078,225800.0
2014-02-10 09:30:00,32.94,33.06,32.81,33.01,85600.0,23.2795,23.3643,23.1876,23.329,85600.0
2014-02-10 10:00:00,33.0,33.0,32.91,33.0,77800.0,23.3219,23.3219,23.2583,23.3219,77800.0
2014-02-10 10:30:00,33.01,33.02,32.85,32.88,73400.0,23.329,23.336,23.2159,23.2371,73400.0
2014-02-10 11:00:00,32.88,32.89,32.78,32.82,55000.0,23.2371,23.2442,23.1664,23.1947,55000.0
2014-02-10 11:30:00,32.82,32.85,32.62,32.62,427500.0,23.1947,23.2159,23.0533,23.0533,427500.0
2014-02-10 12:00:00,32.62,32.66,32.44,32.46,115100.0,23.0533,23.0816,22.9261,22.9403,115100.0
2014-02-10 12:30:00,32.45,32.55,32.45,32.55,561500.0,22.9332,23.0039,22.9332,23.0039,561500.0
2014-02-10 13:00:00,32.56,32.78,32.56,32.78,83700.0,23.0109,23.1664,23.0109,23.1664,83700.0
2014-02-10 13:30:00,32.77,32.78,32.72,32.77,52200.0,23.1594,23.1664,23.124,23.1594,52200.0
2014-02-10 14:00:00,32.76,32.9,32.76,32.87,48400.0,23.1523,23.2512,23.1523,23.23,48400.0
2014-02-10 14:30:00,32.88,32.94,32.87,32.9,56500.0,23.2371,23.2795,23.23,23.2512,56500.0
2014-02-10 15:00:00,32.91,32.91,32.86,32.88,82900.0,23.2583,23.2583,23.223,23.2371,82900.0
2014-02-10 15:30:00,32.88,32.95,32.84,32.91,211900.0,23.2371,23.2866,23.2088,23.2583,211900.0
2014-02-11 09:30:00,32.67,33.02,32.67,32.93,105000.0,23.0887,23.336,23.0887,23.2724,105000.0
2014-02-11 10:00:00,32.94,33.11,32.88,32.99,82000.0,23.2795,23.3996,23.2371,23.3148,82000.0
2014-02-11 10:30:00,33.0,33.02,32.91,32.99,113300.0,23.3219,23.336,23.2583,23.3148,113300.0
2014-02-11 11:00:00,32.99,33.28,32.98,33.27,85400.0,23.3148,23.5198,23.3078,23.5127,85400.0
2014-02-11 11:30:00,33.27,33.29,33.24,33.25,38500.0,23.5127,23.5269,23.4915,23.4986,38500.0
2014-02-11 12:00:00,33.25,33.26,33.18,33.22,32400.0,23.4986,23.5056,23.4491,23.4774,32400.0
2014-02-11 12:30:00,33.23,33.26,33.19,33.21,35200.0,23.4844,23.5056,23.4562,23.4703,35200.0
2014-02-11 13:00:00,33.21,33.26,33.18,33.18,72300.0,23.4703,23.5056,23.4491,23.4491,72300.0
2014-02-11 13:30:00,33.19,33.22,33.18,33.21,41100.0,23.4562,23.4774,23.4491,23.4703,41100.0
2014-02-11 14:00:00,33.22,33.23,33.19,33.22,65300.0,23.4774,23.4844,23.4562,23.4774,65300.0
2014-02-11 14:30:00,33.21,33.23,33.16,33.22,89200.0,23.4703,23.4844,23.435,23.4774,89200.0
2014-02-11 15:00:00,33.21,33.23,33.17,33.18,144800.0,23.4703,23.4844,23.442,23.4491,144800.0
2014-02-11 15:30:00,33.18,33.19,33.12,33.18,185700.0,23.4491,23.4562,23.4067,23.4491,185700.0
2014-02-12 09:30:00,33.24,33.61,33.21,33.46,79000.0,23.4915,23.753,23.4703,23.647,79000.0
2014-02-12 10:00:00,33.47,33.56,33.44,33.48,104200.0,23.6541,23.7177,23.6329,23.6611,104200.0
2014-02-12 10:30:00,33.48,33.48,33.4,33.41,158000.0,23.6611,23.6611,23.6046,23.6117,158000.0
2014-02-12 11:00:00,33.42,33.51,33.33,33.34,143200.0,23.6187,23.6823,23.5551,23.5622,143200.0
2014-02-12 11:30:00,33.34,33.43,33.34,33.43,67400.0,23.5622,23.6258,23.5622,23.6258,67400.0
2014-02-12 12:00:00,33.42,33.58,33.41,33.52,101300.0,23.6187,23.7318,23.6117,23.6894,101300.0
2014-02-12 12:30:00,33.53,33.58,33.44,33.45,57300.0,23.6965,23.7318,23.6329,23.6399,57300.0
2014-02-12 13:00:00,33.45,33.56,33.44,33.52,63800.0,23.6399,23.7177,23.6329,23.6894,63800.0
2014-02-12 13:30:00,33.51,33.55,33.48,33.55,73400.0,23.6823,23.7106,23.6611,23.7106,73400.0
2014-02-12 14:00:00,33.55,33.6,33.47,33.47,75700.0,23.7106,23.7459,23.6541,23.6541,75700.0
2014-02-12 14:30:00,33.46,33.48,33.43,33.48,86300.0,23.647,23.6611,23.6258,23.6611,86300.0
2014-02-12 15:00:00,33.47,33.59,33.44,33.59,89400.0,23.6541,23.7389,23.6329,23.7389,89400.0
2014-02-12 15:30:00,33.6,33.7,33.59,33.64,342400.0,23.7459,23.8166,23.7389,23.7742,342400.0
2014-02-13 09:30:00,33.25,33.3,33.08,33.21,267800.0,23.4986,23.5339,23.3784,23.4703,267800.0
2014-02-13 10:00:00,33.21,33.31,33.17,33.22,138300.0,23.4703,23.541,23.442,23.4774,138300.0
2014-02-13 10:30:00,33.21,33.29,33.13,33.26,125100.0,23.4703,23.5269,23.4138,23.5056,125100.0
2014-02-13 11:00:00,33.26,33.31,33.16,33.17,62200.0,23.5056,23.541,23.435,23.442,62200.0
2014-02-13 11:30:00,33.16,33.3,33.16,33.28,89900.0,23.435,23.5339,23.435,23.5198,89900.0
2014-02-13 12:00:00,33.28,33.31,33.24,33.3,101100.0,23.5198,23.541,23.4915,23.5339,101100.0
2014-02-13 12:30:00,33.3,33.37,33.29,33.36,139100.0,23.5339,23.5834,23.5269,23.5763,139100.0
2014-02-13 13:00:00,33.37,33.47,33.37,33.4,99200.0,23.5834,23.6541,23.5834,23.6046,99200.0
2014-02-13 13:30:00,33.4,33.43,33.39,33.4,101700.0,23.6046,23.6258,23.5975,23.6046,101700.0
2014-02-13 14:00:00,33.39,33.42,33.35,33.36,181100.0,23.5975,23.6187,23.5693,23.5763,181100.0
2014-02-13 14:30:00,33.36,33.38,33.33,33.37,98100.0,23.5763,23.5905,23.5551,23.5834,98100.0
2014-02-13 15:00:00,33.36,33.41,33.34,33.35,102900.0,23.5763,23.6117,23.5622,23.5693,102900.0
2014-02-13 15:30:00,33.36,33.52,33.35,33.49,249200.0,23.5763,23.6894,23.5693,23.6682,249200.0
2014-02-14 09:30:00,33.4,33.6,33.33,33.43,39400.0,23.6046,23.7459,23.5551,23.6258,39400.0
2014-02-14 10:00:00,33.43,33.55,33.3,33.53,36300.0,23.6258,23.7106,23.5339,23.6965,36300.0
2014-02-14 10:30:00,33.53,33.6,33.41,33.43,50300.0,23.6965,23.7459,23.6117,23.6258,50300.0
2014-02-14 11:00:00,33.42,33.53,33.39,33.53,57000.0,23.6187,23.6965,23.5975,23.6965,57000.0
2014-02-14 11:30:00,33.53,33.63,33.53,33.61,37700.0,23.6965,23.7671,23.6965,23.753,37700.0
2014-02-14 12:00:00,33.6,33.61,33.55,33.56,25200.0,23.7459,23.753,23.7106,23.7177,25200.0
2014-02-14 12:30:00,33.55,33.61,33.55,33.61,23900.0,23.7106,23.753,23.7106,23.753,23900.0
2014-02-14 13:00:00,33.61,33.63,33.59,33.62,37200.0,23.753,23.7671,23.7389,23.7601,37200.0
2014-02-14 13:30:00,33.63,33.74,33.61,33.72,32100.0,23.7671,23.8449,23.753,23.8307,32100.0
2014-02-14 14:00:00,33.71,33.73,33.65,33.65,71200.0,23.8237,23.8378,23.7813,23.7813,71200.0
2014-02-14 14:30:00,33.65,33.65,33.43,33.45,173400.0,23.7813,23.7813,23.6258,23.6399,173400.0
2014-02-14 15:00:00,33.44,33.52,33.41,33.52,129900.0,23.6329,23.6894,23.6117,23.6894,129900.0
2014-02-14 15:30:00,33.51,33.55,33.43,33.53,268800.0,23.6823,23.7106,23.6258,23.6965,268800.0
2014-02-18 09:30:00,33.64,33.78,33.57,33.71,69300.0,23.7742,23.8731,23.7247,23.8237,69300.0
2014-02-18 10:00:00,33.7,33.79,33.55,33.77,83700.0,23.8166,23.8802,23.7106,23.8661,83700.0
2014-02-18 10:30:00,33.78,33.92,33.75,33.92,82900.0,23.8731,23.9721,23.8519,23.9721,82900.0
2014-02-18 11:00:00,33.92,33.96,33.88,33.91,59200.0,23.9721,24.0004,23.9438,23.965,59200.0
2014-02-18 11:30:00,33.92,33.99,33.88,33.94,65300.0,23.9721,24.0216,23.9438,23.9862,65300.0
2014-02-18 12:00:00,33.93,34.09,33.93,34.09,74900.0,23.9792,24.0922,23.9792,24.0922,74900.0
2014-02-18 12:30:00,34.09,34.12,34.04,34.06,78400.0,24.0922,24.1134,24.0569,24.071,78400.0
2014-02-18 13:00:00,34.06,34.09,34.06,34.09,42800.0,24.071,24.0922,24.071,24.0922,42800.0
2014-02-18 13:30:00,34.09,34.09,34.03,34.05,65100.0,24.0922,24.0922,24.0498,24.064,65100.0
2014-02-18 14:00:00,34.06,34.06,33.97,33.98,62900.0,24.071,24.071,24.0074,24.0145,62900.0
2014-02-18 14:30:00,33.98,33.98,33.94,33.97,47200.0,24.0145,24.0145,23.9862,24.0074,47200.0
2014-02-18 15:00:00,33.97,34.01,33.96,34.0,79100.0,24.0074,24.0357,24.0004,24.0286,79100.0
2014-02-18 15:30:00,34.0,34.0,33.88,33.88,231400.0,24.0286,24.0286,23.9438,23.9438,231400.0
2014-02-19 09:30:00,33.71,33.8,33.61,33.79,62300.0,23.8237,23.8873,23.753,23.8802,62300.0
2014-02-19 10:00:00,33.8,34.15,33.73,34.14,98700.0,23.8873,24.1346,23.8378,24.1276,98700.0
2014-02-19 10:30:00,34.14,34.15,33.96,33.98,60500.0,24.1276,24.1346,24.0004,24.0145,60500.0
2014-02-19 11:00:00,34.0,34.0,33.84,33.84,38900.0,24.0286,24.0286,23.9155,23.9155,38900.0
2014-02-19 11:30:00,33.85,33.92,33.79,33.83,63000.0,23.9226,23.9721,23.8802,23.9085,63000.0
2014-02-19 12:00:00,33.82,33.85,33.63,33.65,102000.0,23.9014,23.9226,23.7671,23.7813,102000.0
2014-02-19 12:30:00,33.65,33.8,33.65,33.79,98800.0,23.7813,23.8873,23.7813,23.8802,98800.0
2014-02-19 13:00:00,33.79,33.95,33.76,33.94,311300.0,23.8802,23.9933,23.859,23.9862,311300.0
2014-02-19 13:30:00,33.93,33.97,33.88,33.91,176900.0,23.9792,24.0074,23.9438,23.965,176900.0
2014-02-19 14:00:00,33.91,34.0,33.8,33.85,128600.0,23.965,24.0286,23.8873,23.9226,128600.0
2014-02-19 14:30:00,33.86,33.86,33.71,33.77,56000.0,23.9297,23.9297,23.8237,23.8661,56000.0
2014-02-19 15:00:00,33.76,33.78,33.51,33.51,79000.0,23.859,23.8731,23.6823,23.6823,79000.0
2014-02-19 15:30:00,33.51,33.61,33.46,33.5,180200.0,23.6823,23.753,23.647,23.6753,180200.0
2014-02-20 09:30:00,33.56,33.75,33.39,33.42,105300.0,23.7177,23.8519,23.5975,23.6187,105300.0
2014-02-20 10:00:00,33.41,33.58,33.32,33.52,112700.0,23.6117,23.7318,23.5481,23.6894,112700.0
2014-02-20 10:30:00,33.53,33.64,33.52,33.6,125500.0,23.6965,23.7742,23.6894,23.7459,125500.0
2014-02-20 11:00:00,33.61,33.67,33.45,33.48,113200.0,23.753,23.7954,23.6399,23.6611,113200.0
2014-02-20 11:30:00,33.49,33.57,33.49,33.54,63700.0,23.6682,23.7247,23.6682,23.7035,63700.0
2014-02-20 12:00:00,33.53,33.62,33.51,33.61,73100.0,23.6965,23.7601,23.6823,23.753,73100.0
2014-02-20 12:30:00,33.61,33.63,33.55,33.56,37400.0,23.753,23.7671,23.7106,23.7177,37400.0
2014-02-20 13:00:00,33.56,33.61,33.54,33.57,27300.0,23.7177,23.753,23.7035,23.7247,27300.0
2014-02-20 13:30:00,33.58,33.63,33.57,33.63,23100.0,23.7318,23.7671,23.7247,23.7671,23100.0
2014-02-20 14:00:00,33.63,33.67,33.55,33.64,40400.0,23.7671,23.7954,23.7106,23.7742,40400.0
2014-02-20 14:30:00,33.65,33.65,33.6,33.63,27900.0,23.7813,23.7813,23.7459,23.7671,27900.0
2014-02-20 15:00:00,33.63,33.67,33.58,33.59,53600.0,23.7671,23.7954,23.7318,23.7389,53600.0
2014-02-20 15:30:00,33.59,33.66,33.55,33.56,317800.0,23.7389,23.7883,23.7106,23.7177,317800.0
2014-02-21 09:30:00,33.62,33.71,33.41,33.5,220900.0,23.7601,23.8237,23.6117,23.6753,220900.0
2014-02-21 10:00:00,33.5,33.53,33.39,33.43,128400.0,23.6753,23.6965,23.5975,23.6258,128400.0
2014-02-21 10:30:00,33.42,33.65,33.41,33.6,114000.0,23.6187,23.7813,23.6117,23.7459,114000.0
2014-02-21 11:00:00,33.6,33.63,33.55,33.58,62400.0,23.7459,23.7671,23.7106,23.7318,62400.0
2014-02-21 11:30:00,33.59,33.68,33.59,33.63,166900.0,23.7389,23.8025,23.7389,23.7671,166900.0
2014-02-21 12:00:00,33.63,33.67,33.6,33.66,79700.0,23.7671,23.7954,23.7459,23.7883,79700.0
2014-02-21 12:30:00,33.65,33.71,33.6,33.62,78800.0,23.7813,23.8237,23.7459,23.7601,78800.0
2014-02-21 13:00:00,33.62,33.62,33.54,33.56,31000.0,23.7601,23.7601,23.7035,23.7177,31000.0
2014-02-21 13:30:00,33.57,33.61,33.52,33.6,42100.0,23.7247,23.753,23.6894,23.7459,42100.0
2014-02-21 14:00:00,33.61,33.65,33.55,33.57,50100.0,23.753,23.7813,23.7106,23.7247,50100.0
2014-02-21 14:30:00,33.57,33.57,33.43,33.48,59300.0,23.7247,23.7247,23.6258,23.6611,59300.0
2014-02-21 15:00:00,33.48,33.58,33.48,33.57,43600.0,23.6611,23.7318,23.6611,23.7247,43600.0
2014-02-21 15:30:00,33.57,33.61,33.53,33.55,169600.0,23.7247,23.753,23.6965,23.7106,169600.0
2014-02-24 09:30:00,33.54,33.91,33.52,33.83,58500.0,23.7035,23.965,23.6894,23.9085,58500.0
2014-02-24 10:00:00,33.85,33.89,33.72,33.8,63500.0,23.9226,23.9509,23.8307,23.8873,63500.0
2014-02-24 10:30:00,33.8,33.95,33.77,33.94,61800.0,23.8873,23.9933,23.8661,23.9862,61800.0
2014-02-24 11:00:00,33.94,33.98,33.89,33.98,85000.0,23.9862,24.0145,23.9509,24.0145,85000.0
2014-02-24 11:30:00,33.99,34.05,33.97,34.03,78300.0,24.0216,24.064,24.0074,24.0498,78300.0
2014-02-24 12:00:00,34.03,34.07,34.03,34.06,33100.0,24.0498,24.0781,24.0498,24.071,33100.0
2014-02-24 12:30:00,34.06,34.07,34.0,34.07,67400.0,24.071,24.0781,24.0286,24.0781,67400.0
2014-02-24 13:00:00,34.06,34.09,34.03,34.07,36000.0,24.071,24.0922,24.0498,24.0781,36000.0
2014-02-24 13:30:00,34.07,34.09,34.06,34.08,43400.0,24.0781,24.0922,24.071,24.0852,43400.0
2014-02-24 14:00:00,34.08,34.1,34.05,34.05,55400.0,24.0852,24.0993,24.064,24.064,55400.0
2014-02-24 14:30:00,34.06,34.09,34.05,34.05,68400.0,24.071,24.0922,24.064,24.064,68400.0
2014-02-24 15:00:00,34.05,34.07,33.97,33.97,131500.0,24.064,24.0781,24.0074,24.0074,131500.0
2014-02-24 15:30:00,33.97,34.04,33.89,33.89,305200.0,24.0074,24.0569,23.9509,23.9509,305200.0
2014-02-25 09:30:00,33.86,33.9,33.67,33.74,70600.0,23.9297,23.958,23.7954,23.8449,70600.0
2014-02-25 10:00:00,33.72,33.84,33.62,33.7,82300.0,23.8307,23.9155,23.7601,23.8166,82300.0
2014-02-25 10:30:00,33.7,33.79,33.68,33.77,66900.0,23.8166,23.8802,23.8025,23.8661,66900.0
2014-02-25 11:00:00,33.77,33.92,33.68,33.92,162500.0,23.8661,23.9721,23.8025,23.9721,162500.0
2014-02-25 11:30:00,33.92,33.93,33.73,33.75,64600.0,23.9721,23.9792,23.8378,23.8519,64600.0
2014-02-25 12:00:00,33.75,33.76,33.68,33.71,49300.0,23.8519,23.859,23.8025,23.8237,49300.0
2014-02-25 12:30:00,33.71,33.87,33.71,33.87,42500.0,23.8237,23.9368,23.8237,23.9368,42500.0
2014-02-25 13:00:00,33.87,33.95,33.85,33.94,27300.0,23.9368,23.9933,23.9226,23.9862,27300.0
2014-02-25 13:30:00,33.94,33.99,33.88,33.92,31800.0,23.9862,24.0216,23.9438,23.9721,31800.0
2014-02-25 14:00:00,33.93,33.94,33.82,33.88,60400.0,23.9792,23.9862,23.9014,23.9438,60400.0
2014-02-25 14:30:00,33.88,33.9,33.82,33.87,47700.0,23.9438,23.958,23.9014,23.9368,47700.0
2014-02-25 15:00:00,33.86,33.87,33.75,33.78,75700.0,23.9297,23.9368,23.8519,23.8731,75700.0
2014-02-25 15:30:00,33.79,33.87,33.77,33.86,173500.0,23.8802,23.9368,23.8661,23.9297,173500.0
2014-02-26 09:30:00,33.92,33.97,33.62,33.64,92500.0,23.9721,24.0074,23.7601,23.7742,92500.0
2014-02-26 10:00:00,33.65,33.89,33.62,33.8,173700.0,23.7813,23.9509,23.7601,23.8873,173700.0
2014-02-26 10:30:00,33.81,33.93,33.8,33.93,190600.0,23.8943,23.9792,23.8873,23.9792,190600.0
2014-02-26 11:00:00,33.92,33.93,33.82,33.9,76400.0,23.9721,23.9792,23.9014,23.958,76400.0
2014-02-26 11:30:00,33.89,33.91,33.77,33.79,57800.0,23.9509,23.965,23.8661,23.8802,57800.0
2014-02-26 12:00:00,33.78,33.82,33.76,33.78,50400.0,23.8731,23.9014,23.859,23.8731,50400.0
2014-02-26 12:30:00,33.78,33.86,33.78,33.85,43100.0,23.8731,23.9297,23.8731,23.9226,43100.0
2014-02-26 13:00:00,33.85,33.96,33.82,33.95,42500.0,23.9226,24.0004,23.9014,23.9933,42500.0
2014-02-26 13:30:00,33.95,34.06,33.94,33.96,83800.0,23.9933,24.071,23.9862,24.0004,83800.0
2014-02-26 14:00:00,33.95,34.01,33.75,33.75,71400.0,23.9933,24.0357,23.8519,23.8519,71400.0
2014-02-26 14:30:00,33.75,33.91,33.73,33.88,252600.0,23.8519,23.965,23.8378,23.9438,252600.0
2014-02-26 15:00:00,33.88,33.91,33.84,33.88,210500.0,23.9438,23.965,23.9155,23.9438,210500.0
2014-02-26 15:30:00,33.89,34.01,33.88,34.01,184000.0,23.9509,24.0357,23.9438,24.0357,184000.0
2014-02-27 09:30:00,33.94,34.11,33.84,33.94,288300.0,23.9862,24.1064,23.9155,23.9862,288300.0
2014-02-27 10:00:00,33.94,34.02,33.84,33.87,133500.0,23.9862,24.0428,23.9155,23.9368,133500.0
2014-02-27 10:30:00,33.87,34.01,33.86,34.01,57400.0,23.9368,24.0357,23.9297,24.0357,57400.0
2014-02-27 11:00:00,34.0,34.25,33.99,34.23,49600.0,24.0286,24.2053,24.0216,24.1912,49600.0
2014-02-27 11:30:00,34.23,34.23,34.16,34.18,55200.0,24.1912,24.1912,24.1417,24.1558,55200.0
2014-02-27 12:00:00,34.19,34.31,34.19,34.23,90200.0,24.1629,24.2477,24.1629,24.1912,90200.0
2014-02-27 12:30:00,34.23,34.23,34.09,34.1,102100.0,24.1912,24.1912,24.0922,24.0993,102100.0
2014-02-27 13:00:00,34.1,34.15,34.1,34.15,138100.0,24.0993,24.1346,24.0993,24.1346,138100.0
2014-02-27 13:30:00,34.15,34.21,34.11,34.11,49100.0,24.1346,24.177,24.1064,24.1064,49100.0
2014-02-27 14:00:00,34.12,34.15,34.03,34.05,162600.0,24.1134,24.1346,24.0498,24.064,162600.0
2014-02-27 14:30:00,34.04,34.13,34.04,34.11,108600.0,24.0569,24.1205,24.0569,24.1064,108600.0
2014-02-27 15:00:00,34.11,34.26,34.08,34.25,124000.0,24.1064,24.2124,24.0852,24.2053,124000.0
2014-02-27 15:30:00,34.25,34.38,34.22,34.38,366300.0,24.2053,24.2972,24.1841,24.2972,366300.0
2014-02-28 09:30:00,34.39,34.64,34.36,34.57,57700.0,24.3042,24.4809,24.283,24.4315,57700.0
2014-02-28 10:00:00,34.58,34.8,34.58,34.69,82800.0,24.4385,24.594,24.4385,24.5163,82800.0
2014-02-28 10:30:00,34.7,34.8,34.7,34.73,62800.0,24.5233,24.594,24.5233,24.5445,62800.0
2014-02-28 11:00:00,34.74,34.76,34.6,34.76,79600.0,24.5516,24.5657,24.4527,24.5657,79600.0
2014-02-28 11:30:00,34.76,34.91,34.76,34.85,58500.0,24.5657,24.6717,24.5657,24.6293,58500.0
2014-02-28 12:00:00,34.85,34.93,34.81,34.93,43900.0,24.6293,24.6859,24.6011,24.6859,43900.0
2014-02-28 12:30:00,34.92,34.93,34.81,34.83,26500.0,24.6788,24.6859,24.6011,24.6152,26500.0
2014-02-28 13:00:00,34.82,34.88,34.82,34.86,30000.0,24.6081,24.6505,24.6081,24.6364,30000.0
2014-02-28 13:30:00,34.86,34.87,34.74,34.74,43900.0,24.6364,24.6435,24.5516,24.5516,43900.0
2014-02-28 14:00:00,34.74,34.77,34.72,34.75,31400.0,24.5516,24.5728,24.5375,24.5587,31400.0
2014-02-28 14:30:00,34.75,34.75,34.61,34.61,84100.0,24.5587,24.5587,24.4597,24.4597,84100.0
2014-02-28 15:00:00,34.61,34.61,34.38,34.58,171100.0,24.4597,24.4597,24.2972,24.4385,171100.0
2014-02-28 15:30:00,34.57,34.8,34.57,34.77,495500.0,24.4315,24.594,24.4315,24.5728,495500.0
2014-03-03 09:30:00,34.25,34.3,34.18,34.27,257200.0,24.2053,24.2406,24.1558,24.2194,257200.0
2014-03-03 10:00:00,34.29,34.4,34.23,34.39,281900.0,24.2336,24.3113,24.1912,24.3042,281900.0
2014-03-03 10:30:00,34.38,34.42,34.3,34.39,98900.0,24.2972,24.3254,24.2406,24.3042,98900.0
2014-03-03 11:00:00,34.39,34.42,34.28,34.32,195600.0,24.3042,24.3254,24.2265,24.2548,195600.0
2014-03-03 11:30:00,34.32,34.35,34.3,34.32,110100.0,24.2548,24.276,24.2406,24.2548,110100.0
2014-03-03 12:00:00,34.32,34.44,34.32,34.41,161500.0,24.2548,24.3396,24.2548,24.3184,161500.0
2014-03-03 12:30:00,34.41,34.43,34.37,34.43,42200.0,24.3184,24.3325,24.2901,24.3325,42200.0
2014-03-03 13:00:00,34.43,34.54,34.43,34.51,32900.0,24.3325,24.4103,24.3325,24.3891,32900.0
2014-03-03 13:30:00,34.51,34.69,34.47,34.68,71100.0,24.3891,24.5163,24.3608,24.5092,71100.0
2014-03-03 14:00:00,34.67,34.7,34.54,34.55,103800.0,24.5021,24.5233,24.4103,24.4173,103800.0
2014-03-03 14:30:00,34.56,34.71,34.54,34.7,148100.0,24.4244,24.5304,24.4103,24.5233,148100.0
2014-03-03 15:00:00,34.69,34.69,34.52,34.57,208400.0,24.5163,24.5163,24.3961,24.4315,208400.0
2014-03-03 15:30:00,34.57,34.68,34.54,34.68,452800.0,24.4315,24.5092,24.4103,24.5092,452800.0
2014-03-04 09:30:00,35.0,35.19,34.92,35.0,117900.0,24.7353,24.8696,24.6788,24.7353,117900.0
2014-03-04 10:00:00,35.0,35.1,34.98,35.06,69600.0,24.7353,24.806,24.7212,24.7778,69600.0
2014-03-04 10:30:00,35.07,35.18,35.05,35.17,140900.0,24.7848,24.8626,24.7707,24.8555,140900.0
2014-03-04 11:00:00,35.16,35.28,35.15,35.24,125300.0,24.8484,24.9332,24.8414,24.905,125300.0
2014-03-04 11:30:00,35.24,35.33,35.21,35.31,52900.0,24.905,24.9686,24.8838,24.9544,52900.0
2014-03-04 12:00:00,35.31,35.34,35.27,35.33,91900.0,24.9544,24.9756,24.9262,24.9686,91900.0
2014-03-04 12:30:00,35.33,35.34,35.29,35.3,40700.0,24.9686,24.9756,24.9403,24.9474,40700.0
2014-03-04 13:00:00,35.3,35.33,35.29,35.31,52400.0,24.9474,24.9686,24.9403,24.9544,52400.0
2014-03-04 13:30:00,35.31,35.37,35.26,35.26,82200.0,24.9544,24.9968,24.9191,24.9191,82200.0
2014-03-04 14:00:00,35.26,35.32,35.21,35.26,171200.0,24.9191,24.9615,24.8838,24.9191,171200.0
2014-03-04 14:30:00,35.25,35.36,35.24,35.33,82800.0,24.912,24.9898,24.905,24.9686,82800.0
2014-03-04 15:00:00,35.32,35.44,35.29,35.44,156100.0,24.9615,25.0463,24.9403,25.0463,156100.0
2014-03-04 15:30:00,35.44,35.46,35.37,35.38,296800.0,25.0463,25.0604,24.9968,25.0039,296800.0
2014-03-05 09:30:00,35.33,35.41,35.2,35.3,69600.0,24.9686,25.0251,24.8767,24.9474,69600.0
2014-03-05 10:00:00,35.32,35.4,35.29,35.31,100600.0,24.9615,25.018,24.9403,24.9544,100600.0
2014-03-05 10:30:00,35.31,35.43,35.29,35.29,62100.0,24.9544,25.0392,24.9403,24.9403,62100.0
2014-03-05 11:00:00,35.29,35.45,35.29,35.34,71300.0,24.9403,25.0534,24.9403,24.9756,71300.0
2014-03-05 11:30:00,35.33,35.43,35.33,35.38,53800.0,24.9686,25.0392,24.9686,25.0039,53800.0
2014-03-05 12:00:00,35.38,35.38,35.31,35.32,69000.0,25.0039,25.0039,24.9544,24.9615,69000.0
2014-03-05 12:30:00,35.31,35.37,35.31,35.37,42300.0,24.9544,24.9968,24.9544,24.9968,42300.0
2014-03-05 13:00:00,35.36,35.41,35.36,35.37,41800.0,24.9898,25.0251,24.9898,24.9968,41800.0
2014-03-05 13:30:00,35.37,35.39,35.31,35.36,137500.0,24.9968,25.011,24.9544,24.9898,137500.0
2014-03-05 14:00:00,35.36,35.41,35.33,35.33,49800.0,24.9898,25.0251,24.9686,24.9686,49800.0
2014-03-05 14:30:00,35.34,35.35,35.32,35.32,51300.0,24.9756,24.9827,24.9615,24.9615,51300.0
2014-03-05 15:00:00,35.33,35.41,35.32,35.37,110100.0,24.9686,25.0251,24.9615,24.9968,110100.0
2014-03-05 15:30:00,35.37,35.43,35.36,35.4,316400.0,24.9968,25.0392,24.9898,25.018,316400.0
2014-03-06 09:30:00,35.54,35.9,35.47,35.83,234700.0,25.117,25.3714,25.0675,25.3219,234700.0
2014-03-06 10:00:00,35.81,35.82,35.68,35.77,113500.0,25.3078,25.3149,25.2159,25.2795,113500.0
2014-03-06 10:30:00,35.77,35.91,35.73,35.89,98500.0,25.2795,25.3785,25.2513,25.3643,98500.0
2014-03-06 11:00:00,35.89,35.97,35.83,35.83,66800.0,25.3643,25.4209,25.3219,25.3219,66800.0
2014-03-06 11:30:00,35.84,35.94,35.84,35.93,69600.0,25.329,25.3997,25.329,25.3926,69600.0
2014-03-06 12:00:00,35.93,35.93,35.83,35.83,110400.0,25.3926,25.3926,25.3219,25.3219,110400.0
2014-03-06 12:30:00,35.84,35.84,35.78,35.84,41600.0,25.329,25.329,25.2866,25.329,41600.0
2014-03-06 13:00:00,35.85,35.87,35.79,35.8,91400.0,25.3361,25.3502,25.2937,25.3007,91400.0
2014-03-06 13:30:00,35.8,35.8,35.65,35.67,132200.0,25.3007,25.3007,25.1947,25.2089,132200.0
2014-03-06 14:00:00,35.67,35.73,35.64,35.65,183900.0,25.2089,25.2513,25.1877,25.1947,183900.0
2014-03-06 14:30:00,35.65,35.66,35.59,35.61,107700.0,25.1947,25.2018,25.1523,25.1665,107700.0
2014-03-06 15:00:00,35.62,35.62,35.59,35.62,84500.0,25.1735,25.1735,25.1523,25.1735,84500.0
2014-03-06 15:30:00,35.62,35.68,35.61,35.66,385000.0,25.1735,25.2159,25.1665,25.2018,385000.0
2014-03-07 09:30:00,35.96,36.16,35.87,35.96,145500.0,25.4138,25.5551,25.3502,25.4138,145500.0
2014-03-07 10:00:00,35.94,36.3,35.84,36.2,197500.0,25.3997,25.6541,25.329,25.5834,197500.0
2014-03-07 10:30:00,36.21,36.28,36.1,36.1,176100.0,25.5905,25.64,25.5127,25.5127,176100.0
2014-03-07 11:00:00,36.09,36.1,35.82,36.03,141300.0,25.5057,25.5127,25.3149,25.4633,141300.0
2014-03-07 11:30:00,36.03,36.13,36.01,36.1,183100.0,25.4633,25.5339,25.4491,25.5127,183100.0
2014-03-07 12:00:00,36.11,36.13,35.81,36.0,198500.0,25.5198,25.5339,25.3078,25.4421,198500.0
2014-03-07 12:30:00,36.0,36.05,35.94,35.95,89700.0,25.4421,25.4774,25.3997,25.4067,89700.0
2014-03-07 13:00:00,35.95,35.95,35.77,35.79,89700.0,25.4067,25.4067,25.2795,25.2937,89700.0
2014-03-07 13:30:00,35.77,35.81,35.72,35.8,102500.0,25.2795,25.3078,25.2442,25.3007,102500.0
2014-03-07 14:00:00,35.79,35.87,35.78,35.79,115900.0,25.2937,25.3502,25.2866,25.2937,115900.0
2014-03-07 14:30:00,35.79,35.85,35.78,35.82,84000.0,25.2937,25.3361,25.2866,25.3149,84000.0
2014-03-07 15:00:00,35.83,35.88,35.83,35.86,88600.0,25.3219,25.3573,25.3219,25.3431,88600.0
2014-03-07 15:30:00,35.87,35.94,35.81,35.93,295100.0,25.3502,25.3997,25.3078,25.3926,295100.0
2014-03-10 09:30:00,35.81,35.96,35.64,35.85,88200.0,25.3078,25.4138,25.1877,25.3361,88200.0
2014-03-10 10:00:00,35.86,35.88,35.65,35.72,95200.0,25.3431,25.3573,25.1947,25.2442,95200.0
2014-03-10 10:30:00,35.72,35.72,35.57,35.69,63000.0,25.2442,25.2442,25.1382,25.223,63000.0
2014-03-10 11:00:00,35.67,35.9,35.67,35.9,62400.0,25.2089,25.3714,25.2089,25.3714,62400.0
2014-03-10 11:30:00,35.9,35.93,35.8,35.81,32700.0,25.3714,25.3926,25.3007,25.3078,32700.0
2014-03-10 12:00:00,35.82,35.93,35.8,35.9,36400.0,25.3149,25.3926,25.3007,25.3714,36400.0
2014-03-10 12:30:00,35.9,36.02,35.9,36.01,55700.0,25.3714,25.4562,25.3714,25.4491,55700.0
2014-03-10 13:00:00,36.01,36.04,35.94,35.98,70500.0,25.4491,25.4703,25.3997,25.4279,70500.0
2014-03-10 13:30:00,35.99,35.99,35.84,35.85,47600.0,25.435,25.435,25.329,25.3361,47600.0
2014-03-10 14:00:00,35.85,35.94,35.82,35.93,76000.0,25.3361,25.3997,25.3149,25.3926,76000.0
2014-03-10 14:30:00,35.92,35.97,35.89,35.95,84500.0,25.3855,25.4209,25.3643,25.4067,84500.0
2014-03-10 15:00:00,35.94,35.97,35.88,35.97,210000.0,25.3997,25.4209,25.3573,25.4209,210000.0
2014-03-10 15:30:00,35.97,36.02,35.94,36.01,200900.0,25.4209,25.4562,25.3997,25.4491,200900.0
2014-03-11 09:30:00,36.07,36.15,35.62,35.63,124900.0,25.4915,25.5481,25.1735,25.1806,124900.0
2014-03-11 10:00:00,35.62,35.67,35.54,35.59,136700.0,25.1735,25.2089,25.117,25.1523,136700.0
2014-03-11 10:30:00,35.59,35.75,35.59,35.69,140900.0,25.1523,25.2654,25.1523,25.223,140900.0
2014-03-11 11:00:00,35.69,35.71,35.58,35.6,70600.0,25.223,25.2371,25.1452,25.1594,70600.0
2014-03-11 11:30:00,35.6,35.65,35.57,35.6,156000.0,25.1594,25.1947,25.1382,25.1594,156000.0
2014-03-11 12:00:00,35.61,35.61,35.46,35.54,52700.0,25.1665,25.1665,25.0604,25.117,52700.0
2014-03-11 12:30:00,35.53,35.66,35.51,35.63,104900.0,25.1099,25.2018,25.0958,25.1806,104900.0
2014-03-11 13:00:00,35.62,35.64,35.51,35.51,63100.0,25.1735,25.1877,25.0958,25.0958,63100.0
2014-03-11 13:30:00,35.51,35.65,35.49,35.6,58200.0,25.0958,25.1947,25.0816,25.1594,58200.0
2014-03-11 14:00:00,35.61,35.62,35.53,35.61,115100.0,25.1665,25.1735,25.1099,25.1665,115100.0
2014-03-11 14:30:00,35.6,35.6,35.54,35.6,143200.0,25.1594,25.1594,25.117,25.1594,143200.0
2014-03-11 15:00:00,35.59,35.61,35.48,35.6,166600.0,25.1523,25.1665,25.0746,25.1594,166600.0
2014-03-11 15:30:00,35.6,35.64,35.57,35.61,379300.0,25.1594,25.1877,25.1382,25.1665,379300.0
2014-03-12 09:30:00,35.36,35.46,35.25,35.44,102300.0,24.9898,25.0604,24.912,25.0463,102300.0
2014-03-12 10:00:00,35.43,35.67,35.43,35.61,120500.0,25.0392,25.2089,25.0392,25.1665,120500.0
2014-03-12 10:30:00,35.61,35.69,35.59,35.69,118600.0,25.1665,25.223,25.1523,25.223,118600.0
2014-03-12 11:00:00,35.7,35.86,35.67,35.78,68900.0,25.2301,25.3431,25.2089,25.2866,68900.0
2014-03-12 11:30:00,35.79,35.79,35.65,35.66,71600.0,25.2937,25.2937,25.1947,25.2018,71600.0
2014-03-12 12:00:00,35.65,35.68,35.56,35.58,36300.0,25.1947,25.2159,25.1311,25.1452,36300.0
2014-03-12 12:30:00,35.58,35.65,35.52,35.65,34900.0,25.1452,25.1947,25.1028,25.1947,34900.0
2014-03-12 13:00:00,35.65,35.65,35.54,35.57,32600.0,25.1947,25.1947,25.117,25.1382,32600.0
2014-03-12 13:30:00,35.56,35.62,35.56,35.59,43800.0,25.1311,25.1735,25.1311,25.1523,43800.0
2014-03-12 14:00:00,35.6,35.62,35.54,35.58,39500.0,25.1594,25.1735,25.117,25.1452,39500.0
2014-03-12 14:30:00,35.58,35.58,35.5,35.51,49400.0,25.1452,25.1452,25.0887,25.0958,49400.0
2014-03-12 15:00:00,35.51,35.54,35.47,35.48,67100.0,25.0958,25.117,25.0675,25.0746,67100.0
2014-03-12 15:30:00,35.48,35.68,35.48,35.67,257200.0,25.0746,25.2159,25.0746,25.2089,257200.0
2014-03-13 09:30:00,35.82,35.9,35.7,35.76,49900.0,25.3149,25.3714,25.2301,25.2725,49900.0
2014-03-13 10:00:00,35.77,35.77,35.66,35.71,40600.0,25.2795,25.2795,25.2018,25.2371,40600.0
2014-03-13 10:30:00,35.71,35.75,35.48,35.5,88600.0,25.2371,25.2654,25.0746,25.0887,88600.0
2014-03-13 11:00:00,35.51,35.62,35.45,35.46,83900.0,25.0958,25.1735,25.0534,25.0604,83900.0
2014-03-13 11:30:00,35.47,35.5,35.37,35.42,39800.0,25.0675,25.0887,24.9968,25.0322,39800.0
2014-03-13 12:00:00,35.41,35.44,35.31,35.32,53900.0,25.0251,25.0463,24.9544,24.9615,53900.0
2014-03-13 12:30:00,35.32,35.33,35.2,35.21,42100.0,24.9615,24.9686,24.8767,24.8838,42100.0
2014-03-13 13:00:00,35.2,35.33,35.09,35.31,104700.0,24.8767,24.9686,24.799,24.9544,104700.0
2014-03-13 13:30:00,35.32,35.32,35.16,35.18,75100.0,24.9615,24.9615,24.8484,24.8626,75100.0
2014-03-13 14:00:00,35.18,35.23,35.11,35.16,64000.0,24.8626,24.8979,24.8131,24.8484,64000.0
2014-03-13 14:30:00,35.17,35.23,35.08,35.12,101000.0,24.8555,24.8979,24.7919,24.8202,101000.0
2014-03-13 15:00:00,35.12,35.19,35.04,35.16,155000.0,24.8202,24.8696,24.7636,24.8484,155000.0
2014-03-13 15:30:00,35.16,35.23,35.09,35.14,266400.0,24.8484,24.8979,24.799,24.8343,266400.0
2014-03-14 09:30:00,35.02,35.29,35.02,35.08,47000.0,24.7495,24.9403,24.7495,24.7919,47000.0
2014-03-14 10:00:00,35.08,35.13,34.91,35.0,198700.0,24.7919,24.8272,24.6717,24.7353,198700.0
2014-03-14 10:30:00,35.01,35.05,34.88,34.9,72800.0,24.7424,24.7707,24.6505,24.6647,72800.0
2014-03-14 11:00:00,34.9,34.91,34.76,34.81,70400.0,24.6647,24.6717,24.5657,24.6011,70400.0
2014-03-14 11:30:00,34.82,35.07,34.81,34.99,68900.0,24.6081,24.7848,24.6011,24.7283,68900.0
2014-03-14 12:00:00,34.99,34.99,34.79,34.79,133000.0,24.7283,24.7283,24.5869,24.5869,133000.0
2014-03-14 12:30:00,34.8,34.91,34.73,34.9,80900.0,24.594,24.6717,24.5445,24.6647,80900.0
2014-03-14 13:00:00,34.91,34.99,34.85,34.99,48600.0,24.6717,24.7283,24.6293,24.7283,48600.0
2014-03-14 13:30:00,35.0,35.1,34.98,35.05,141500.0,24.7353,24.806,24.7212,24.7707,141500.0
2014-03-14 14:00:00,35.04,35.06,34.92,34.94,140900.0,24.7636,24.7778,24.6788,24.6929,140900.0
2014-03-14 14:30:00,34.93,34.93,34.77,34.78,92600.0,24.6859,24.6859,24.5728,24.5799,92600.0
2014-03-14 15:00:00,34.78,34.87,34.76,34.8,143000.0,24.5799,24.6435,24.5657,24.594,143000.0
2014-03-14 15:30:00,34.81,34.89,34.76,34.89,604300.0,24.6011,24.6576,24.5657,24.6576,604300.0
2014-03-17 09:30:00,35.15,35.31,35.03,35.07,83000.0,24.8414,24.9544,24.7566,24.7848,83000.0
2014-03-17 10:00:00,35.07,35.19,35.03,35.04,213800.0,24.7848,24.8696,24.7566,24.7636,213800.0
2014-03-17 10:30:00,35.03,35.09,34.98,35.04,119700.0,24.7566,24.799,24.7212,24.7636,119700.0
2014-03-17 11:00:00,35.03,35.13,35.0,35.06,81500.0,24.7566,24.8272,24.7353,24.7778,81500.0
2014-03-17 11:30:00,35.06,35.07,35.0,35.05,34900.0,24.7778,24.7848,24.7353,24.7707,34900.0
2014-03-17 12:00:00,35.06,35.17,35.03,35.12,26700.0,24.7778,24.8555,24.7566,24.8202,26700.0
2014-03-17 12:30:00,35.12,35.14,35.02,35.04,29100.0,24.8202,24.8343,24.7495,24.7636,29100.0
2014-03-17 13:00:00,35.04,35.06,34.98,35.0,42900.0,24.7636,24.7778,24.7212,24.7353,42900.0
2014-03-17 13:30:00,35.01,35.07,35.0,35.03,25800.0,24.7424,24.7848,24.7353,24.7566,25800.0
2014-03-17 14:00:00,35.03,35.12,35.0,35.11,29400.0,24.7566,24.8202,24.7353,24.8131,29400.0
2014-03-17 14:30:00,35.11,35.13,35.05,35.09,28200.0,24.8131,24.8272,24.7707,24.799,28200.0
2014-03-17 15:00:00,35.08,35.12,35.04,35.04,32800.0,24.7919,24.8202,24.7636,24.7636,32800.0
2014-03-17 15:30:00,35.05,35.09,35.01,35.07,133000.0,24.7707,24.799,24.7424,24.7848,133000.0
2014-03-18 09:30:00,35.09,35.33,35.04,35.28,30700.0,24.799,24.9686,24.7636,24.9332,30700.0
2014-03-18 10:00:00,35.28,35.36,35.14,35.33,24400.0,24.9332,24.9898,24.8343,24.9686,24400.0
2014-03-18 10:30:00,35.33,35.34,35.13,35.14,31400.0,24.9686,24.9756,24.8272,24.8343,31400.0
2014-03-18 11:00:00,35.15,35.29,35.15,35.27,26900.0,24.8414,24.9403,24.8414,24.9262,26900.0
2014-03-18 11:30:00,35.27,35.33,35.18,35.25,46700.0,24.9262,24.9686,24.8626,24.912,46700.0
2014-03-18 12:00:00,35.25,35.27,35.19,35.22,19300.0,24.912,24.9262,24.8696,24.8908,19300.0
2014-03-18 12:30:00,35.23,35.23,35.16,35.19,15700.0,24.8979,24.8979,24.8484,24.8696,15700.0
2014-03-18 13:00:00,35.19,35.26,35.19,35.24,12000.0,24.8696,24.9191,24.8696,24.905,12000.0
2014-03-18 13:30:00,35.25,35.27,35.18,35.18,18800.0,24.912,24.9262,24.8626,24.8626,18800.0
2014-03-18 14:00:00,35.19,35.23,35.19,35.22,25700.0,24.8696,24.8979,24.8696,24.8908,25700.0
2014-03-18 14:30:00,35.23,35.27,35.2,35.24,27200.0,24.8979,24.9262,24.8767,24.905,27200.0
2014-03-18 15:00:00,35.23,35.26,35.21,35.25,46500.0,24.8979,24.9191,24.8838,24.912,46500.0
2014-03-18 15:30:00,35.25,35.28,35.24,35.27,181900.0,24.912,24.9332,24.905,24.9262,181900.0
2014-03-19 09:30:00,35.27,35.36,35.15,35.36,28700.0,24.9262,24.9898,24.8414,24.9898,28700.0
2014-03-19 10:00:00,35.36,35.36,35.25,35.33,21200.0,24.9898,24.9898,24.912,24.9686,21200.0
2014-03-19 10:30:00,35.32,35.33,35.19,35.2,24600.0,24.9615,24.9686,24.8696,24.8767,24600.0
2014-03-19 11:00:00,35.19,35.22,35.13,35.19,179700.0,24.8696,24.8908,24.8272,24.8696,179700.0
2014-03-19 11:30:00,35.18,35.23,35.16,35.18,20600.0,24.8626,24.8979,24.8484,24.8626,20600.0
2014-03-19 12:00:00,35.18,35.24,35.1,35.1,14700.0,24.8626,24.905,24.806,24.806,14700.0
2014-03-19 12:30:00,35.1,35.11,35.05,35.1,24700.0,24.806,24.8131,24.7707,24.806,24700.0
2014-03-19 13:00:00,35.1,35.12,35.08,35.11,33200.0,24.806,24.8202,24.7919,24.8131,33200.0
2014-03-19 13:30:00,35.12,35.2,35.12,35.2,18000.0,24.8202,24.8767,24.8202,24.8767,18000.0
2014-03-19 14:00:00,35.19,35.39,35.01,35.32,103600.0,24.8696,25.011,24.7424,24.9615,103600.0
2014-03-19 14:30:00,35.33,35.36,35.22,35.32,42400.0,24.9686,24.9898,24.8908,24.9615,42400.0
2014-03-19 15:00:00,35.31,35.32,34.93,35.15,150200.0,24.9544,24.9615,24.6859,24.8414,150200.0
2014-03-19 15:30:00,35.15,35.35,35.13,35.32,417400.0,24.8414,24.9827,24.8272,24.9615,417400.0
2014-03-20 09:30:00,35.23,35.56,35.18,35.56,158900.0,24.8979,25.1311,24.8626,25.1311,158900.0
2014-03-20 10:00:00,35.57,35.87,35.52,35.85,77000.0,25.1382,25.3502,25.1028,25.3361,77000.0
2014-03-20 10:30:00,35.85,35.9,35.71,35.71,61800.0,25.3361,25.3714,25.2371,25.2371,61800.0
2014-03-20 11:00:00,35.72,35.75,35.59,35.67,49600.0,25.2442,25.2654,25.1523,25.2089,49600.0
2014-03-20 11:30:00,35.67,35.68,35.6,35.62,45800.0,25.2089,25.2159,25.1594,25.1735,45800.0
2014-03-20 12:00:00,35.61,35.73,35.59,35.67,85300.0,25.1665,25.2513,25.1523,25.2089,85300.0
2014-03-20 12:30:00,35.68,35.71,35.65,35.71,29100.0,25.2159,25.2371,25.1947,25.2371,29100.0
2014-03-20 13:00:00,35.7,35.71,35.61,35.63,63600.0,25.2301,25.2371,25.1665,25.1806,63600.0
2014-03-20 13:30:00,35.64,35.69,35.63,35.69,81200.0,25.1877,25.223,25.1806,25.223,81200.0
2014-03-20 14:00:00,35.68,35.69,35.61,35.63,82800.0,25.2159,25.223,25.1665,25.1806,82800.0
2014-03-20 14:30:00,35.62,35.62,35.5,35.52,78100.0,25.1735,25.1735,25.0887,25.1028,78100.0
2014-03-20 15:00:00,35.52,35.53,35.43,35.43,97600.0,25.1028,25.1099,25.0392,25.0392,97600.0
2014-03-20 15:30:00,35.44,35.59,35.44,35.59,227400.0,25.0463,25.1523,25.0463,25.1523,227400.0
2014-03-21 09:30:00,35.89,36.0,35.66,35.97,580700.0,25.3643,25.4421,25.2018,25.4209,580700.0
2014-03-21 10:00:00,35.97,36.06,35.9,35.98,356000.0,25.4209,25.4845,25.3714,25.4279,356000.0
2014-03-21 10:30:00,35.95,36.01,35.91,35.96,46500.0,25.4067,25.4491,25.3785,25.4138,46500.0
2014-03-21 11:00:00,35.97,36.0,35.93,35.98,86300.0,25.4209,25.4421,25.3926,25.4279,86300.0
2014-03-21 11:30:00,35.97,36.04,35.94,36.04,37500.0,25.4209,25.4703,25.3997,25.4703,37500.0
2014-03-21 12:00:00,36.04,36.09,35.98,35.98,33200.0,25.4703,25.5057,25.4279,25.4279,33200.0
2014-03-21 12:30:00,35.98,35.98,35.86,35.86,32400.0,25.4279,25.4279,25.3431,25.3431,32400.0
2014-03-21 13:00:00,35.85,35.86,35.8,35.83,102400.0,25.3361,25.3431,25.3007,25.3219,102400.0
2014-03-21 13:30:00,35.83,35.93,35.83,35.86,41100.0,25.3219,25.3926,25.3219,25.3431,41100.0
2014-03-21 14:00:00,35.86,35.89,35.76,35.76,63500.0,25.3431,25.3643,25.2725,25.2725,63500.0
2014-03-21 14:30:00,35.76,35.83,35.75,35.77,60100.0,25.2725,25.3219,25.2654,25.2795,60100.0
2014-03-21 15:00:00,35.76,35.8,35.69,35.78,179500.0,25.2725,25.3007,25.223,25.2866,179500.0
2014-03-21 15:30:00,35.77,35.77,35.6,35.65,426000.0,25.2795,25.2795,25.1594,25.1947,426000.0
2014-03-24 09:30:00,35.72,35.88,35.66,35.72,65100.0,25.2442,25.3573,25.2018,25.2442,65100.0
2014-03-24 10:00:00,35.69,35.69,35.36,35.4,80700.0,25.223,25.223,24.9898,25.018,80700.0
2014-03-24 10:30:00,35.4,35.43,35.3,35.34,77100.0,25.018,25.0392,24.9474,24.9756,77100.0
2014-03-24 11:00:00,35.34,35.48,35.3,35.45,116500.0,24.9756,25.0746,24.9474,25.0534,116500.0
2014-03-24 11:30:00,35.46,35.55,35.44,35.5,82200.0,25.0604,25.124,25.0463,25.0887,82200.0
2014-03-24 12:00:00,35.5,35.53,35.47,35.5,92000.0,25.0887,25.1099,25.0675,25.0887,92000.0
2014-03-24 12:30:00,35.51,35.55,35.47,35.53,74500.0,25.0958,25.124,25.0675,25.1099,74500.0
2014-03-24 13:00:00,35.53,35.61,35.49,35.61,90500.0,25.1099,25.1665,25.0816,25.1665,90500.0
2014-03-24 13:30:00,35.61,35.69,35.6,35.65,77500.0,25.1665,25.223,25.1594,25.1947,77500.0
2014-03-24 14:00:00,35.67,35.68,35.58,35.62,134500.0,25.2089,25.2159,25.1452,25.1735,134500.0
2014-03-24 14:30:00,35.62,35.69,35.59,35.62,53900.0,25.1735,25.223,25.1523,25.1735,53900.0
2014-03-24 15:00:00,35.62,35.69,35.6,35.68,93900.0,25.1735,25.223,25.1594,25.2159,93900.0
2014-03-24 15:30:00,35.69,35.76,35.68,35.69,351500.0,25.223,25.2725,25.2159,25.223,351500.0
2014-03-25 09:30:00,35.94,35.98,35.83,35.86,103900.0,25.3997,25.4279,25.3219,25.3431,103900.0
2014-03-25 10:00:00,35.86,35.91,35.73,35.81,131400.0,25.3431,25.3785,25.2513,25.3078,131400.0
2014-03-25 10:30:00,35.81,35.81,35.65,35.65,131800.0,25.3078,25.3078,25.1947,25.1947,131800.0
2014-03-25 11:00:00,35.65,35.66,35.49,35.51,153300.0,25.1947,25.2018,25.0816,25.0958,153300.0
2014-03-25 11:30:00,35.51,35.52,35.4,35.48,110300.0,25.0958,25.1028,25.018,25.0746,110300.0
2014-03-25 12:00:00,35.47,35.54,35.42,35.47,93500.0,25.0675,25.117,25.0322,25.0675,93500.0
2014-03-25 12:30:00,35.48,35.59,35.45,35.56,71200.0,25.0746,25.1523,25.0534,25.1311,71200.0
2014-03-25 13:00:00,35.56,35.59,35.46,35.59,43200.0,25.1311,25.1523,25.0604,25.1523,43200.0
2014-03-25 13:30:00,35.59,35.62,35.53,35.55,43100.0,25.1523,25.1735,25.1099,25.124,43100.0
2014-03-25 14:00:00,35.55,35.58,35.42,35.43,67900.0,25.124,25.1452,25.0322,25.0392,67900.0
2014-03-25 14:30:00,35.43,35.47,35.36,35.36,61100.0,25.0392,25.0675,24.9898,24.9898,61100.0
2014-03-25 15:00:00,35.36,35.5,35.34,35.44,72600.0,24.9898,25.0887,24.9756,25.0463,72600.0
2014-03-25 15:30:00,35.44,35.51,35.4,35.43,242300.0,25.0463,25.0958,25.018,25.0392,242300.0
2014-03-26 09:30:00,35.61,35.69,35.37,35.37,108400.0,25.1665,25.223,24.9968,24.9968,108400.0
2014-03-26 10:00:00,35.37,35.5,35.31,35.47,159500.0,24.9968,25.0887,24.9544,25.0675,159500.0
2014-03-26 10:30:00,35.47,35.59,35.37,35.43,113800.0,25.0675,25.1523,24.9968,25.0392,113800.0
2014-03-26 11:00:00,35.43,35.47,35.38,35.39,123400.0,25.0392,25.0675,25.0039,25.011,123400.0
2014-03-26 11:30:00,35.39,35.43,35.33,35.39,162600.0,25.011,25.0392,24.9686,25.011,162600.0
2014-03-26 12:00:00,35.4,35.41,35.34,35.4,120000.0,25.018,25.0251,24.9756,25.018,120000.0
2014-03-26 12:30:00,35.38,35.4,35.33,35.39,71000.0,25.0039,25.018,24.9686,25.011,71000.0
2014-03-26 13:00:00,35.39,35.45,35.26,35.29,123200.0,25.011,25.0534,24.9191,24.9403,123200.0
2014-03-26 13:30:00,35.28,35.29,35.19,35.22,226800.0,24.9332,24.9403,24.8696,24.8908,226800.0
2014-03-26 14:00:00,35.21,35.25,35.14,35.22,213800.0,24.8838,24.912,24.8343,24.8908,213800.0
2014-03-26 14:30:00,35.21,35.21,35.0,35.14,271000.0,24.8838,24.8838,24.7353,24.8343,271000.0
2014-03-26 15:00:00,35.15,35.18,35.05,35.08,131500.0,24.8414,24.8626,24.7707,24.7919,131500.0
2014-03-26 15:30:00,35.08,35.15,34.99,34.99,364500.0,24.7919,24.8414,24.7283,24.7283,364500.0
2014-03-27 09:30:00,34.91,35.16,34.62,34.65,58400.0,24.6717,24.8484,24.4668,24.488,58400.0
2014-03-27 10:00:00,34.65,34.81,34.63,34.81,74000.0,24.488,24.6011,24.4739,24.6011,74000.0
2014-03-27 10:30:00,34.82,34.83,34.55,34.59,45200.0,24.6081,24.6152,24.4173,24.4456,45200.0
2014-03-27 11:00:00,34.6,34.65,34.53,34.6,41600.0,24.4527,24.488,24.4032,24.4527,41600.0
2014-03-27 11:30:00,34.59,34.59,34.41,34.45,55200.0,24.4456,24.4456,24.3184,24.3467,55200.0
2014-03-27 12:00:00,34.45,34.45,34.36,34.37,57600.0,24.3467,24.3467,24.283,24.2901,57600.0
2014-03-27 12:30:00,34.39,34.4,34.32,34.34,54000.0,24.3042,24.3113,24.2548,24.2689,54000.0
2014-03-27 13:00:00,34.34,34.41,34.28,34.41,76200.0,24.2689,24.3184,24.2265,24.3184,76200.0
2014-03-27 13:30:00,34.4,34.41,34.34,34.36,48400.0,24.3113,24.3184,24.2689,24.283,48400.0
2014-03-27 14:00:00,34.37,34.4,34.34,34.39,56900.0,24.2901,24.3113,24.2689,24.3042,56900.0
2014-03-27 14:30:00,34.39,34.4,34.28,34.31,84200.0,24.3042,24.3113,24.2265,24.2477,84200.0
2014-03-27 15:00:00,34.31,34.42,34.3,34.41,84400.0,24.2477,24.3254,24.2406,24.3184,84400.0
2014-03-27 15:30:00,34.4,34.42,34.33,34.34,239500.0,24.3113,24.3254,24.2618,24.2689,239500.0
2014-03-28 09:30:00,34.44,34.69,34.42,34.69,38700.0,24.3396,24.5163,24.3254,24.5163,38700.0
2014-03-28 10:00:00,34.69,34.8,34.66,34.74,40900.0,24.5163,24.594,24.4951,24.5516,40900.0
2014-03-28 10:30:00,34.75,34.94,34.75,34.87,48100.0,24.5587,24.6929,24.5587,24.6435,48100.0
2014-03-28 11:00:00,34.88,34.88,34.71,34.72,32700.0,24.6505,24.6505,24.5304,24.5375,32700.0
2014-03-28 11:30:00,34.73,34.73,34.58,34.62,36300.0,24.5445,24.5445,24.4385,24.4668,36300.0
2014-03-28 12:00:00,34.62,34.71,34.6,34.64,27000.0,24.4668,24.5304,24.4527,24.4809,27000.0
2014-03-28 12:30:00,34.64,34.65,34.59,34.61,27500.0,24.4809,24.488,24.4456,24.4597,27500.0
2014-03-28 13:00:00,34.61,34.61,34.49,34.53,39900.0,24.4597,24.4597,24.3749,24.4032,39900.0
2014-03-28 13:30:00,34.53,34.54,34.43,34.49,25000.0,24.4032,24.4103,24.3325,24.3749,25000.0
2014-03-28 14:00:00,34.47,34.48,34.35,34.48,27500.0,24.3608,24.3679,24.276,24.3679,27500.0
2014-03-28 14:30:00,34.49,34.49,34.34,34.43,48700.0,24.3749,24.3749,24.2689,24.3325,48700.0
2014-03-28 15:00:00,34.43,34.45,34.38,34.4,53900.0,24.3325,24.3467,24.2972,24.3113,53900.0
2014-03-28 15:30:00,34.39,34.47,34.39,34.43,189900.0,24.3042,24.3608,24.3042,24.3325,189900.0
2014-03-31 09:30:00,34.69,34.84,34.65,34.68,54400.0,24.5163,24.6223,24.488,24.5092,54400.0
2014-03-31 10:00:00,34.68,34.79,34.63,34.79,59100.0,24.5092,24.5869,24.4739,24.5869,59100.0
2014-03-31 10:30:00,34.79,34.91,34.76,34.87,85200.0,24.5869,24.6717,24.5657,24.6435,85200.0
2014-03-31 11:00:00,34.87,34.88,34.77,34.83,51100.0,24.6435,24.6505,24.5728,24.6152,51100.0
2014-03-31 11:30:00,34.82,34.9,34.78,34.84,48800.0,24.6081,24.6647,24.5799,24.6223,48800.0
2014-03-31 12:00:00,34.83,34.97,34.83,34.96,66700.0,24.6152,24.7141,24.6152,24.7071,66700.0
2014-03-31 12:30:00,34.97,35.08,34.97,35.08,35500.0,24.7141,24.7919,24.7141,24.7919,35500.0
2014-03-31 13:00:00,35.08,35.12,35.08,35.11,34500.0,24.7919,24.8202,24.7919,24.8131,34500.0
2014-03-31 13:30:00,35.12,35.18,35.11,35.14,100400.0,24.8202,24.8626,24.8131,24.8343,100400.0
2014-03-31 14:00:00,35.15,35.21,35.15,35.19,73100.0,24.8414,24.8838,24.8414,24.8696,73100.0
2014-03-31 14:30:00,35.18,35.32,35.18,35.3,89600.0,24.8626,24.9615,24.8626,24.9474,89600.0
2014-03-31 15:00:00,35.31,35.35,35.24,35.33,178500.0,24.9544,24.9827,24.905,24.9686,178500.0
2014-03-31 15:30:00,35.32,35.46,35.28,35.32,488000.0,24.9615,25.0604,24.9332,24.9615,488000.0
2014-04-01 09:30:00,35.61,35.64,35.3,35.31,67500.0,25.1665,25.1877,24.9474,24.9544,67500.0
2014-04-01 10:00:00,35.33,35.36,35.25,35.27,82400.0,24.9686,24.9898,24.912,24.9262,82400.0
2014-04-01 10:30:00,35.26,35.3,35.1,35.17,56600.0,24.9191,24.9474,24.806,24.8555,56600.0
2014-04-01 11:00:00,35.17,35.24,35.14,35.24,29800.0,24.8555,24.905,24.8343,24.905,29800.0
2014-04-01 11:30:00,35.24,35.3,35.22,35.23,54500.0,24.905,24.9474,24.8908,24.8979,54500.0
2014-04-01 12:00:00,35.24,35.24,35.13,35.21,21700.0,24.905,24.905,24.8272,24.8838,21700.0
2014-04-01 12:30:00,35.22,35.27,35.2,35.27,15800.0,24.8908,24.9262,24.8767,24.9262,15800.0
2014-04-01 13:00:00,35.26,35.27,35.2,35.22,34700.0,24.9191,24.9262,24.8767,24.8908,34700.0
2014-04-01 13:30:00,35.22,35.25,35.17,35.22,36200.0,24.8908,24.912,24.8555,24.8908,36200.0
2014-04-01 14:00:00,35.22,35.3,35.22,35.29,41600.0,24.8908,24.9474,24.8908,24.9403,41600.0
2014-04-01 14:30:00,35.29,35.31,35.23,35.31,43800.0,24.9403,24.9544,24.8979,24.9544,43800.0
2014-04-01 15:00:00,35.3,35.42,35.3,35.41,84900.0,24.9474,25.0322,24.9474,25.0251,84900.0
2014-04-01 15:30:00,35.41,35.49,35.37,35.43,299100.0,25.0251,25.0816,24.9968,25.0392,299100.0
2014-04-02 09:30:00,35.44,35.45,35.3,35.41,56100.0,25.0463,25.0534,24.9474,25.0251,56100.0
2014-04-02 10:00:00,35.41,35.56,35.41,35.53,81500.0,25.0251,25.1311,25.0251,25.1099,81500.0
2014-04-02 10:30:00,35.53,35.64,35.53,35.53,38500.0,25.1099,25.1877,25.1099,25.1099,38500.0
2014-04-02 11:00:00,35.53,35.59,35.51,35.52,141200.0,25.1099,25.1523,25.0958,25.1028,141200.0
2014-04-02 11:30:00,35.52,35.61,35.5,35.61,31500.0,25.1028,25.1665,25.0887,25.1665,31500.0
2014-04-02 12:00:00,35.6,35.64,35.5,35.51,140700.0,25.1594,25.1877,25.0887,25.0958,140700.0
2014-04-02 12:30:00,35.53,35.54,35.49,35.52,61800.0,25.1099,25.117,25.0816,25.1028,61800.0
2014-04-02 13:00:00,35.52,35.54,35.45,35.5,61500.0,25.1028,25.117,25.0534,25.0887,61500.0
2014-04-02 13:30:00,35.5,35.5,35.36,35.38,69800.0,25.0887,25.0887,24.9898,25.0039,69800.0
2014-04-02 14:00:00,35.38,35.48,35.38,35.46,41400.0,25.0039,25.0746,25.0039,25.0604,41400.0
2014-04-02 14:30:00,35.45,35.49,35.45,35.46,33400.0,25.0534,25.0816,25.0534,25.0604,33400.0
2014-04-02 15:00:00,35.47,35.53,35.42,35.53,89000.0,25.0675,25.1099,25.0322,25.1099,89000.0
2014-04-02 15:30:00,35.54,35.57,35.43,35.46,340900.0,25.117,25.1382,25.0392,25.0604,340900.0
2014-04-03 09:30:00,35.51,35.56,35.34,35.47,86900.0,25.0958,25.1311,24.9756,25.0675,86900.0
2014-04-03 10:00:00,35.46,35.47,35.31,35.31,112000.0,25.0604,25.0675,24.9544,24.9544,112000.0
2014-04-03 10:30:00,35.32,35.33,35.2,35.23,43200.0,24.9615,24.9686,24.8767,24.8979,43200.0
2014-04-03 11:00:00,35.22,35.23,35.07,35.09,133500.0,24.8908,24.8979,24.7848,24.799,133500.0
2014-04-03 11:30:00,35.09,35.09,34.99,35.09,162500.0,24.799,24.799,24.7283,24.799,162500.0
2014-04-03 12:00:00,35.08,35.34,35.05,35.3,671000.0,24.7919,24.9756,24.7707,24.9474,671000.0
2014-04-03 12:30:00,35.3,35.49,35.28,35.42,89300.0,24.9474,25.0816,24.9332,25.0322,89300.0
2014-04-03 13:00:00,35.42,35.42,35.38,35.41,40100.0,25.0322,25.0322,25.0039,25.0251,40100.0
2014-04-03 13:30:00,35.41,35.51,35.4,35.45,28900.0,25.0251,25.0958,25.018,25.0534,28900.0
2014-04-03 14:00:00,35.44,35.45,35.35,35.36,26000.0,25.0463,25.0534,24.9827,24.9898,26000.0
2014-04-03 14:30:00,35.36,35.41,35.31,35.39,44600.0,24.9898,25.0251,24.9544,25.011,44600.0
2014-04-03 15:00:00,35.4,35.44,35.38,35.42,89800.0,25.018,25.0463,25.0039,25.0322,89800.0
2014-04-03 15:30:00,35.42,35.45,35.38,35.38,232900.0,25.0322,25.0534,25.0039,25.0039,232900.0
2014-04-04 09:30:00,35.67,35.67,35.43,35.51,58500.0,25.2089,25.2089,25.0392,25.0958,58500.0
2014-04-04 10:00:00,35.5,35.54,35.45,35.53,74800.0,25.0887,25.117,25.0534,25.1099,74800.0
2014-04-04 10:30:00,35.53,35.59,35.4,35.41,61700.0,25.1099,25.1523,25.018,25.0251,61700.0
2014-04-04 11:00:00,35.41,35.42,35.23,35.27,46100.0,25.0251,25.0322,24.8979,24.9262,46100.0
2014-04-04 11:30:00,35.28,35.32,35.1,35.18,31500.0,24.9332,24.9615,24.806,24.8626,31500.0
2014-04-04 12:00:00,35.17,35.17,35.01,35.09,63700.0,24.8555,24.8555,24.7424,24.799,63700.0
2014-04-04 12:30:00,35.09,35.14,34.94,34.98,43500.0,24.799,24.8343,24.6929,24.7212,43500.0
2014-04-04 13:00:00,34.98,35.04,34.92,34.96,34700.0,24.7212,24.7636,24.6788,24.7071,34700.0
2014-04-04 13:30:00,34.95,34.99,34.91,34.91,40200.0,24.7,24.7283,24.6717,24.6717,40200.0
2014-04-04 14:00:00,34.92,34.97,34.84,34.9,44800.0,24.6788,24.7141,24.6223,24.6647,44800.0
2014-04-04 14:30:00,34.89,34.93,34.83,34.92,52900.0,24.6576,24.6859,24.6152,24.6788,52900.0
2014-04-04 15:00:00,34.92,34.93,34.82,34.9,70300.0,24.6788,24.6859,24.6081,24.6647,70300.0
2014-04-04 15:30:00,34.88,34.88,34.78,34.81,207700.0,24.6505,24.6505,24.5799,24.6011,207700.0
2014-04-07 09:30:00,34.66,34.77,34.37,34.42,53800.0,24.4951,24.5728,24.2901,24.3254,53800.0
2014-04-07 10:00:00,34.42,34.49,34.29,34.42,96300.0,24.3254,24.3749,24.2336,24.3254,96300.0
2014-04-07 10:30:00,34.42,34.49,34.26,34.28,84200.0,24.3254,24.3749,24.2124,24.2265,84200.0
2014-04-07 11:00:00,34.28,34.36,34.16,34.16,52100.0,24.2265,24.283,24.1417,24.1417,52100.0
2014-04-07 11:30:00,34.16,34.18,34.02,34.04,38900.0,24.1417,24.1558,24.0428,24.0569,38900.0
2014-04-07 12:00:00,34.03,34.11,34.0,34.0,78800.0,24.0498,24.1064,24.0286,24.0286,78800.0
2014-04-07 12:30:00,34.0,34.17,34.0,34.11,147300.0,24.0286,24.1488,24.0286,24.1064,147300.0
2014-04-07 13:00:00,34.11,34.11,33.97,34.03,125900.0,24.1064,24.1064,24.0074,24.0498,125900.0
2014-04-07 13:30:00,34.03,34.03,33.91,33.98,223300.0,24.0498,24.0498,23.965,24.0145,223300.0
2014-04-07 14:00:00,33.98,34.05,33.96,34.02,203200.0,24.0145,24.064,24.0004,24.0428,203200.0
2014-04-07 14:30:00,34.02,34.14,33.97,34.12,95900.0,24.0428,24.1276,24.0074,24.1134,95900.0
2014-04-07 15:00:00,34.12,34.13,34.04,34.06,80100.0,24.1134,24.1205,24.0569,24.071,80100.0
2014-04-07 15:30:00,34.06,34.09,33.98,34.06,420400.0,24.071,24.0922,24.0145,24.071,420400.0
2014-04-08 09:30:00,34.01,34.16,33.85,33.85,142600.0,24.0357,24.1417,23.9226,23.9226,142600.0
2014-04-08 10:00:00,33.85,33.98,33.84,33.87,129400.0,23.9226,24.0145,23.9155,23.9368,129400.0
2014-04-08 10:30:00,33.87,34.12,33.86,34.04,92900.0,23.9368,24.1134,23.9297,24.0569,92900.0
2014-04-08 11:00:00,34.04,34.32,34.04,34.25,73900.0,24.0569,24.2548,24.0569,24.2053,73900.0
2014-04-08 11:30:00,34.25,34.33,34.17,34.32,71300.0,24.2053,24.2618,24.1488,24.2548,71300.0
2014-04-08 12:00:00,34.32,34.37,34.25,34.36,33500.0,24.2548,24.2901,24.2053,24.283,33500.0
2014-04-08 12:30:00,34.37,34.37,34.17,34.2,61500.0,24.2901,24.2901,24.1488,24.17,61500.0
2014-04-08 13:00:00,34.2,34.36,34.17,34.36,53700.0,24.17,24.283,24.1488,24.283,53700.0
2014-04-08 13:30:00,34.36,34.36,34.24,34.25,55700.0,24.283,24.283,24.1982,24.2053,55700.0
2014-04-08 14:00:00,34.24,34.24,34.07,34.09,58100.0,24.1982,24.1982,24.0781,24.0922,58100.0
2014-04-08 14:30:00,34.09,34.15,34.04,34.09,59200.0,24.0922,24.1346,24.0569,24.0922,59200.0
2014-04-08 15:00:00,34.1,34.15,34.03,34.14,89100.0,24.0993,24.1346,24.0498,24.1276,89100.0
2014-04-08 15:30:00,34.13,34.17,34.08,34.1,245600.0,24.1205,24.1488,24.0852,24.0993,245600.0
2014-04-09 09:30:00,34.27,34.29,33.93,33.99,31300.0,24.2194,24.2336,23.9792,24.0216,31300.0
2014-04-09 10:00:00,33.98,34.07,33.96,34.0,70300.0,24.0145,24.0781,24.0004,24.0286,70300.0
2014-04-09 10:30:00,34.02,34.07,33.91,33.95,71000.0,24.0428,24.0781,23.965,23.9933,71000.0
2014-04-09 11:00:00,33.94,34.04,33.93,34.01,47500.0,23.9862,24.0569,23.9792,24.0357,47500.0
2014-04-09 11:30:00,34.0,34.1,33.99,34.07,27200.0,24.0286,24.0993,24.0216,24.0781,27200.0
2014-04-09 12:00:00,34.07,34.31,34.07,34.28,27200.0,24.0781,24.2477,24.0781,24.2265,27200.0
2014-04-09 12:30:00,34.28,34.28,34.23,34.23,26600.0,24.2265,24.2265,24.1912,24.1912,26600.0
2014-04-09 13:00:00,34.24,34.28,34.24,34.27,13700.0,24.1982,24.2265,24.1982,24.2194,13700.0
2014-04-09 13:30:00,34.27,34.35,34.25,34.34,28700.0,24.2194,24.276,24.2053,24.2689,28700.0
2014-04-09 14:00:00,34.34,34.45,34.32,34.4,47100.0,24.2689,24.3467,24.2548,24.3113,47100.0
2014-04-09 14:30:00,34.41,34.43,34.34,34.36,26400.0,24.3184,24.3325,24.2689,24.283,26400.0
2014-04-09 15:00:00,34.35,34.43,34.34,34.4,52500.0,24.276,24.3325,24.2689,24.3113,52500.0
2014-04-09 15:30:00,34.4,34.47,34.39,34.44,128900.0,24.3113,24.3608,24.3042,24.3396,128900.0
2014-04-10 09:30:00,34.47,34.47,34.34,34.41,43600.0,24.3608,24.3608,24.2689,24.3184,43600.0
2014-04-10 10:00:00,34.4,34.49,34.34,34.49,68000.0,24.3113,24.3749,24.2689,24.3749,68000.0
2014-04-10 10:30:00,34.5,34.51,34.25,34.25,49300.0,24.382,24.3891,24.2053,24.2053,49300.0
2014-04-10 11:00:00,34.25,34.25,34.05,34.06,64800.0,24.2053,24.2053,24.064,24.071,64800.0
2014-04-10 11:30:00,34.06,34.14,34.01,34.01,35900.0,24.071,24.1276,24.0357,24.0357,35900.0
2014-04-10 12:00:00,34.0,34.05,33.86,33.94,49400.0,24.0286,24.064,23.9297,23.9862,49400.0
2014-04-10 12:30:00,33.92,33.96,33.82,33.82,44700.0,23.9721,24.0004,23.9014,23.9014,44700.0
2014-04-10 13:00:00,33.82,33.86,33.66,33.69,46600.0,23.9014,23.9297,23.7883,23.8095,46600.0
2014-04-10 13:30:00,33.69,33.79,33.68,33.77,30300.0,23.8095,23.8802,23.8025,23.8661,30300.0
2014-04-10 14:00:00,33.77,33.87,33.77,33.84,54400.0,23.8661,23.9368,23.8661,23.9155,54400.0
2014-04-10 14:30:00,33.83,33.87,33.76,33.76,100900.0,23.9085,23.9368,23.859,23.859,100900.0
2014-04-10 15:00:00,33.75,33.76,33.59,33.6,131900.0,23.8519,23.859,23.7389,23.7459,131900.0
2014-04-10 15:30:00,33.59,33.68,33.56,33.58,291200.0,23.7389,23.8025,23.7177,23.7318,291200.0
2014-04-11 09:30:00,33.34,33.65,33.14,33.64,190600.0,23.5622,23.7813,23.4208,23.7742,190600.0
2014-04-11 10:00:00,33.64,33.66,33.42,33.51,181000.0,23.7742,23.7883,23.6187,23.6823,181000.0
2014-04-11 10:30:00,33.52,33.79,33.48,33.7,181000.0,23.6894,23.8802,23.6611,23.8166,181000.0
2014-04-11 11:00:00,33.69,33.84,33.61,33.63,106400.0,23.8095,23.9155,23.753,23.7671,106400.0
2014-04-11 11:30:00,33.62,33.64,33.5,33.55,103600.0,23.7601,23.7742,23.6753,23.7106,103600.0
2014-04-11 12:00:00,33.56,33.67,33.55,33.56,116300.0,23.7177,23.7954,23.7106,23.7177,116300.0
2014-04-11 12:30:00,33.56,33.58,33.41,33.51,65400.0,23.7177,23.7318,23.6117,23.6823,65400.0
2014-04-11 13:00:00,33.51,33.51,33.36,33.38,90100.0,23.6823,23.6823,23.5763,23.5905,90100.0
2014-04-11 13:30:00,33.38,33.48,33.32,33.41,132200.0,23.5905,23.6611,23.5481,23.6117,132200.0
2014-04-11 14:00:00,33.41,33.45,33.28,33.28,118900.0,23.6117,23.6399,23.5198,23.5198,118900.0
2014-04-11 14:30:00,33.28,33.28,33.16,33.24,93100.0,23.5198,23.5198,23.435,23.4915,93100.0
2014-04-11 15:00:00,33.24,33.31,33.17,33.26,146700.0,23.4915,23.541,23.442,23.5056,146700.0
2014-04-11 15:30:00,33.26,33.28,33.08,33.1,307400.0,23.5056,23.5198,23.3784,23.3926,307400.0
2014-04-14 09:30:00,33.45,33.59,33.13,33.14,62600.0,23.6399,23.7389,23.4138,23.4208,62600.0
2014-04-14 10:00:00,33.13,33.24,33.01,33.04,104400.0,23.4138,23.4915,23.329,23.3502,104400.0
2014-04-14 10:30:00,33.04,33.19,33.01,33.05,264000.0,23.3502,23.4562,23.329,23.3572,264000.0
2014-04-14 11:00:00,33.07,33.17,32.98,33.0,168400.0,23.3714,23.442,23.3078,23.3219,168400.0
2014-04-14 11:30:00,33.01,33.15,32.99,33.03,97100.0,23.329,23.4279,23.3148,23.3431,97100.0
2014-04-14 12:00:00,33.03,33.07,32.96,33.01,75000.0,23.3431,23.3714,23.2936,23.329,75000.0
2014-04-14 12:30:00,33.01,33.14,32.98,33.11,83300.0,23.329,23.4208,23.3078,23.3996,83300.0
2014-04-14 13:00:00,33.12,33.23,33.12,33.2,57400.0,23.4067,23.4844,23.4067,23.4632,57400.0
2014-04-14 13:30:00,33.2,33.3,33.2,33.22,71300.0,23.4632,23.5339,23.4632,23.4774,71300.0
2014-04-14 14:00:00,33.21,33.26,33.12,33.12,59600.0,23.4703,23.5056,23.4067,23.4067,59600.0
2014-04-14 14:30:00,33.12,33.16,33.02,33.02,45900.0,23.4067,23.435,23.336,23.336,45900.0
2014-04-14 15:00:00,33.02,33.04,32.79,32.9,90100.0,23.336,23.3502,23.1735,23.2512,90100.0
2014-04-14 15:30:00,32.91,33.18,32.91,33.16,229900.0,23.2583,23.4491,23.2583,23.435,229900.0
2014-04-15 09:30:00,33.3,33.47,33.2,33.4,67900.0,23.5339,23.6541,23.4632,23.6046,67900.0
2014-04-15 10:00:00,33.4,33.51,33.16,33.16,101800.0,23.6046,23.6823,23.435,23.435,101800.0
2014-04-15 10:30:00,33.15,33.34,33.06,33.16,103900.0,23.4279,23.5622,23.3643,23.435,103900.0
2014-04-15 11:00:00,33.15,33.15,32.98,33.13,126300.0,23.4279,23.4279,23.3078,23.4138,126300.0
2014-04-15 11:30:00,33.14,33.25,32.93,33.01,88400.0,23.4208,23.4986,23.2724,23.329,88400.0
2014-04-15 12:00:00,32.99,33.0,32.86,32.96,65600.0,23.3148,23.3219,23.223,23.2936,65600.0
2014-04-15 12:30:00,32.94,32.96,32.82,32.85,62100.0,23.2795,23.2936,23.1947,23.2159,62100.0
2014-04-15 13:00:00,32.84,32.9,32.8,32.87,74700.0,23.2088,23.2512,23.1806,23.23,74700.0
2014-04-15 13:30:00,32.88,33.01,32.85,33.0,158100.0,23.2371,23.329,23.2159,23.3219,158100.0
2014-04-15 14:00:00,33.01,33.09,32.97,33.05,125200.0,23.329,23.3855,23.3007,23.3572,125200.0
2014-04-15 14:30:00,33.05,33.16,33.01,33.05,178800.0,23.3572,23.435,23.329,23.3572,178800.0
2014-04-15 15:00:00,33.06,33.29,33.06,33.26,139700.0,23.3643,23.5269,23.3643,23.5056,139700.0
2014-04-15 15:30:00,33.26,33.33,33.17,33.31,235500.0,23.5056,23.5551,23.442,23.541,235500.0
2014-04-16 09:30:00,33.65,33.83,33.54,33.72,122100.0,23.7813,23.9085,23.7035,23.8307,122100.0
2014-04-16 10:00:00,33.72,33.73,33.58,33.6,101000.0,23.8307,23.8378,23.7318,23.7459,101000.0
2014-04-16 10:30:00,33.61,33.67,33.49,33.55,72100.0,23.753,23.7954,23.6682,23.7106,72100.0
2014-04-16 11:00:00,33.54,33.73,33.51,33.68,82800.0,23.7035,23.8378,23.6823,23.8025,82800.0
2014-04-16 11:30:00,33.69,33.77,33.65,33.74,135400.0,23.8095,23.8661,23.7813,23.8449,135400.0
2014-04-16 12:00:00,33.75,33.93,33.75,33.87,51400.0,23.8519,23.9792,23.8519,23.9368,51400.0
2014-04-16 12:30:00,33.86,33.86,33.79,33.79,33600.0,23.9297,23.9297,23.8802,23.8802,33600.0
2014-04-16 13:00:00,33.78,33.84,33.69,33.82,36900.0,23.8731,23.9155,23.8095,23.9014,36900.0
2014-04-16 13:30:00,33.82,33.83,33.74,33.81,48200.0,23.9014,23.9085,23.8449,23.8943,48200.0
2014-04-16 14:00:00,33.8,33.82,33.7,33.74,49300.0,23.8873,23.9014,23.8166,23.8449,49300.0
2014-04-16 14:30:00,33.75,33.87,33.75,33.87,61400.0,23.8519,23.9368,23.8519,23.9368,61400.0
2014-04-16 15:00:00,33.87,33.88,33.79,33.86,63000.0,23.9368,23.9438,23.8802,23.9297,63000.0
2014-04-16 15:30:00,33.86,33.95,33.81,33.95,240300.0,23.9297,23.9933,23.8943,23.9933,240300.0
2014-04-17 09:30:00,33.91,34.06,33.83,33.87,156100.0,23.965,24.071,23.9085,23.9368,156100.0
2014-04-17 10:00:00,33.87,33.91,33.73,33.85,77900.0,23.9368,23.965,23.8378,23.9226,77900.0
2014-04-17 10:30:00,33.86,34.03,33.84,34.02,60100.0,23.9297,24.0498,23.9155,24.0428,60100.0
2014-04-17 11:00:00,34.02,34.09,34.0,34.02,50100.0,24.0428,24.0922,24.0286,24.0428,50100.0
2014-04-17 11:30:00,34.02,34.02,33.87,33.87,50500.0,24.0428,24.0428,23.9368,23.9368,50500.0
2014-04-17 12:00:00,33.88,33.99,33.84,33.91,61800.0,23.9438,24.0216,23.9155,23.965,61800.0
2014-04-17 12:30:00,33.91,33.98,33.89,33.9,58500.0,23.965,24.0145,23.9509,23.958,58500.0
2014-04-17 13:00:00,33.9,34.0,33.88,33.94,85300.0,23.958,24.0286,23.9438,23.9862,85300.0
2014-04-17 13:30:00,33.95,34.08,33.94,34.04,40300.0,23.9933,24.0852,23.9862,24.0569,40300.0
2014-04-17 14:00:00,34.04,34.05,33.98,34.01,57300.0,24.0569,24.064,24.0145,24.0357,57300.0
2014-04-17 14:30:00,34.02,34.02,33.88,33.96,96300.0,24.0428,24.0428,23.9438,24.0004,96300.0
2014-04-17 15:00:00,33.96,34.06,33.95,34.06,54400.0,24.0004,24.071,23.9933,24.071,54400.0
2014-04-17 15:30:00,34.05,34.05,33.92,33.93,225300.0,24.064,24.064,23.9721,23.9792,225300.0
2014-04-21 09:30:00,33.87,33.9,33.77,33.88,33200.0,23.9368,23.958,23.8661,23.9438,33200.0
2014-04-21 10:00:00,33.89,33.98,33.83,33.83,39900.0,23.9509,24.0145,23.9085,23.9085,39900.0
2014-04-21 10:30:00,33.82,33.82,33.62,33.68,46500.0,23.9014,23.9014,23.7601,23.8025,46500.0
2014-04-21 11:00:00,33.71,33.8,33.66,33.72,25700.0,23.8237,23.8873,23.7883,23.8307,25700.0
2014-04-21 11:30:00,33.72,33.76,33.7,33.73,31400.0,23.8307,23.859,23.8166,23.8378,31400.0
2014-04-21 12:00:00,33.73,33.75,33.66,33.69,43200.0,23.8378,23.8519,23.7883,23.8095,43200.0
2014-04-21 12:30:00,33.67,33.69,33.63,33.64,54200.0,23.7954,23.8095,23.7671,23.7742,54200.0
2014-04-21 13:00:00,33.64,33.68,33.63,33.67,16300.0,23.7742,23.8025,23.7671,23.7954,16300.0
2014-04-21 13:30:00,33.67,33.69,33.66,33.67,20700.0,23.7954,23.8095,23.7883,23.7954,20700.0
2014-04-21 14:00:00,33.68,33.68,33.65,33.67,16200.0,23.8025,23.8025,23.7813,23.7954,16200.0
2014-04-21 14:30:00,33.66,33.71,33.65,33.67,34000.0,23.7883,23.8237,23.7813,23.7954,34000.0
2014-04-21 15:00:00,33.66,33.66,33.59,33.61,57600.0,23.7883,23.7883,23.7389,23.753,57600.0
2014-04-21 15:30:00,33.61,33.69,33.59,33.67,164900.0,23.753,23.8095,23.7389,23.7954,164900.0
2014-04-22 09:30:00,33.69,33.79,33.54,33.76,82800.0,23.8095,23.8802,23.7035,23.859,82800.0
2014-04-22 10:00:00,33.78,33.94,33.75,33.93,35300.0,23.8731,23.9862,23.8519,23.9792,35300.0
2014-04-22 10:30:00,33.94,34.0,33.9,33.99,69100.0,23.9862,24.0286,23.958,24.0216,69100.0
2014-04-22 11:00:00,33.99,34.03,33.95,33.98,28600.0,24.0216,24.0498,23.9933,24.0145,28600.0
2014-04-22 11:30:00,34.0,34.01,33.92,33.98,34800.0,24.0286,24.0357,23.9721,24.0145,34800.0
2014-04-22 12:00:00,33.98,34.1,33.97,34.06,62500.0,24.0145,24.0993,24.0074,24.071,62500.0
2014-04-22 12:30:00,34.07,34.09,34.02,34.04,44500.0,24.0781,24.0922,24.0428,24.0569,44500.0
2014-04-22 13:00:00,34.04,34.09,34.0,34.07,87300.0,24.0569,24.0922,24.0286,24.0781,87300.0
2014-04-22 13:30:00,34.07,34.16,34.07,34.15,33000.0,24.0781,24.1417,24.0781,24.1346,33000.0
2014-04-22 14:00:00,34.14,34.15,34.12,34.12,51000.0,24.1276,24.1346,24.1134,24.1134,51000.0
2014-04-22 14:30:00,34.13,34.17,34.09,34.09,24500.0,24.1205,24.1488,24.0922,24.0922,24500.0
2014-04-22 15:00:00,34.09,34.11,34.07,34.09,60800.0,24.0922,24.1064,24.0781,24.0922,60800.0
2014-04-22 15:30:00,34.09,34.1,34.02,34.05,143200.0,24.0922,24.0993,24.0428,24.064,143200.0
2014-04-23 09:30:00,34.03,34.22,33.97,34.09,45300.0,24.0498,24.1841,24.0074,24.0922,45300.0
2014-04-23 10:00:00,34.08,34.14,34.0,34.11,39400.0,24.0852,24.1276,24.0286,24.1064,39400.0
2014-04-23 10:30:00,34.11,34.11,34.04,34.07,58800.0,24.1064,24.1064,24.0569,24.0781,58800.0
2014-04-23 11:00:00,34.08,34.11,33.98,34.0,90800.0,24.0852,24.1064,24.0145,24.0286,90800.0
2014-04-23 11:30:00,34.0,34.01,33.95,33.99,41000.0,24.0286,24.0357,23.9933,24.0216,41000.0
2014-04-23 12:00:00,33.98,33.99,33.93,33.95,38000.0,24.0145,24.0216,23.9792,23.9933,38000.0
2014-04-23 12:30:00,33.95,34.02,33.95,33.95,29300.0,23.9933,24.0428,23.9933,23.9933,29300.0
2014-04-23 13:00:00,33.95,33.97,33.93,33.96,28800.0,23.9933,24.0074,23.9792,24.0004,28800.0
2014-04-23 13:30:00,33.96,34.0,33.92,33.97,33400.0,24.0004,24.0286,23.9721,24.0074,33400.0
2014-04-23 14:00:00,33.97,33.99,33.91,33.93,51100.0,24.0074,24.0216,23.965,23.9792,51100.0
2014-04-23 14:30:00,33.92,33.98,33.89,33.98,199900.0,23.9721,24.0145,23.9509,24.0145,199900.0
2014-04-23 15:00:00,33.99,34.04,33.97,34.03,47600.0,24.0216,24.0569,24.0074,24.0498,47600.0
2014-04-23 15:30:00,34.04,34.05,33.98,34.01,166000.0,24.0569,24.064,24.0145,24.0357,166000.0
2014-04-24 09:30:00,34.08,34.08,33.63,33.66,89900.0,24.1893,24.1893,23.8699,23.8912,89900.0
2014-04-24 10:00:00,33.65,33.7,33.48,33.65,120200.0,23.8841,23.9196,23.7635,23.8841,120200.0
2014-04-24 10:30:00,33.65,33.7,33.46,33.57,144400.0,23.8841,23.9196,23.7493,23.8273,144400.0
2014-04-24 11:00:00,33.56,33.68,33.52,33.63,146000.0,23.8202,23.9054,23.7918,23.8699,146000.0
2014-04-24 11:30:00,33.63,33.65,33.48,33.5,108100.0,23.8699,23.8841,23.7635,23.7776,108100.0
2014-04-24 12:00:00,33.51,33.55,33.48,33.5,75600.0,23.7847,23.8131,23.7635,23.7776,75600.0
2014-04-24 12:30:00,33.5,33.58,33.48,33.57,47700.0,23.7776,23.8344,23.7635,23.8273,47700.0
2014-04-24 13:00:00,33.58,33.58,33.51,33.51,35500.0,23.8344,23.8344,23.7847,23.7847,35500.0
2014-04-24 13:30:00,33.51,33.51,33.38,33.4,106700.0,23.7847,23.7847,23.6925,23.7067,106700.0
2014-04-24 14:00:00,33.39,33.49,33.37,33.49,56500.0,23.6996,23.7705,23.6854,23.7705,56500.0
2014-04-24 14:30:00,33.48,33.51,33.39,33.42,106400.0,23.7635,23.7847,23.6996,23.7209,106400.0
2014-04-24 15:00:00,33.43,33.5,33.43,33.47,63600.0,23.728,23.7776,23.728,23.7564,63600.0
2014-04-24 15:30:00,33.47,33.54,33.45,33.52,324200.0,23.7564,23.806,23.7422,23.7918,324200.0
2014-04-25 09:30:00,33.46,33.49,32.93,32.94,230000.0,23.7493,23.7705,23.3731,23.3802,230000.0
2014-04-25 10:00:00,32.96,33.25,32.91,33.15,136500.0,23.3944,23.6002,23.3589,23.5292,136500.0
2014-04-25 10:30:00,33.14,33.17,32.98,33.01,119900.0,23.5221,23.5434,23.4086,23.4299,119900.0
2014-04-25 11:00:00,33.0,33.15,32.93,33.14,70500.0,23.4228,23.5292,23.3731,23.5221,70500.0
2014-04-25 11:30:00,33.15,33.17,33.07,33.14,63300.0,23.5292,23.5434,23.4724,23.5221,63300.0
2014-04-25 12:00:00,33.14,33.14,33.03,33.05,118900.0,23.5221,23.5221,23.444,23.4582,118900.0
2014-04-25 12:30:00,33.05,33.06,32.98,33.0,62200.0,23.4582,23.4653,23.4086,23.4228,62200.0
2014-04-25 13:00:00,33.0,33.03,32.9,32.91,119900.0,23.4228,23.444,23.3518,23.3589,119900.0
2014-04-25 13:30:00,32.91,32.94,32.87,32.94,57000.0,23.3589,23.3802,23.3305,23.3802,57000.0
2014-04-25 14:00:00,32.94,32.95,32.74,32.76,140300.0,23.3802,23.3873,23.2382,23.2524,140300.0
2014-04-25 14:30:00,32.76,32.87,32.7,32.77,156600.0,23.2524,23.3305,23.2098,23.2595,156600.0
2014-04-25 15:00:00,32.78,32.88,32.77,32.88,137000.0,23.2666,23.3376,23.2595,23.3376,137000.0
2014-04-25 15:30:00,32.88,32.93,32.82,32.87,572300.0,23.3376,23.3731,23.295,23.3305,572300.0
2014-04-28 09:30:00,33.05,33.2,32.72,32.73,144500.0,23.4582,23.5647,23.224,23.2311,144500.0
2014-04-28 10:00:00,32.74,32.9,32.69,32.81,283000.0,23.2382,23.3518,23.2027,23.2879,283000.0
2014-04-28 10:30:00,32.8,32.89,32.55,32.56,149700.0,23.2808,23.3447,23.1034,23.1105,149700.0
2014-04-28 11:00:00,32.56,32.66,32.49,32.5,102700.0,23.1105,23.1814,23.0608,23.0679,102700.0
2014-04-28 11:30:00,32.5,32.62,32.21,32.23,154200.0,23.0679,23.153,22.862,22.8762,154200.0
2014-04-28 12:00:00,32.22,32.29,32.19,32.2,183600.0,22.8691,22.9188,22.8478,22.8549,183600.0
2014-04-28 12:30:00,32.2,32.23,32.16,32.2,128500.0,22.8549,22.8762,22.8265,22.8549,128500.0
2014-04-28 13:00:00,32.19,32.2,32.07,32.14,125100.0,22.8478,22.8549,22.7627,22.8123,125100.0
2014-04-28 13:30:00,32.13,32.16,32.07,32.1,229500.0,22.8052,22.8265,22.7627,22.784,229500.0
2014-04-28 14:00:00,32.1,32.28,32.07,32.21,191100.0,22.784,22.9117,22.7627,22.862,191100.0
2014-04-28 14:30:00,32.22,32.25,32.16,32.2,153300.0,22.8691,22.8904,22.8265,22.8549,153300.0
2014-04-28 15:00:00,32.2,32.32,32.2,32.29,567600.0,22.8549,22.9401,22.8549,22.9188,567600.0
2014-04-28 15:30:00,32.29,32.43,32.29,32.41,505100.0,22.9188,23.0182,22.9188,23.004,505100.0
2014-04-29 09:30:00,32.63,32.95,32.48,32.85,92300.0,23.1601,23.3873,23.0537,23.3163,92300.0
2014-04-29 10:00:00,32.86,32.95,32.82,32.83,180500.0,23.3234,23.3873,23.295,23.3021,180500.0
2014-04-29 10:30:00,32.84,32.91,32.81,32.83,152300.0,23.3092,23.3589,23.2879,23.3021,152300.0
2014-04-29 11:00:00,32.85,32.85,32.75,32.84,53200.0,23.3163,23.3163,23.2453,23.3092,53200.0
2014-04-29 11:30:00,32.84,32.86,32.76,32.76,145600.0,23.3092,23.3234,23.2524,23.2524,145600.0
2014-04-29 12:00:00,32.75,32.85,32.74,32.83,109400.0,23.2453,23.3163,23.2382,23.3021,109400.0
2014-04-29 12:30:00,32.83,32.89,32.82,32.89,54500.0,23.3021,23.3447,23.295,23.3447,54500.0
2014-04-29 13:00:00,32.89,32.94,32.86,32.9,80600.0,23.3447,23.3802,23.3234,23.3518,80600.0
2014-04-29 13:30:00,32.89,32.91,32.83,32.87,70500.0,23.3447,23.3589,23.3021,23.3305,70500.0
2014-04-29 14:00:00,32.87,32.89,32.82,32.87,31200.0,23.3305,23.3447,23.295,23.3305,31200.0
2014-04-29 14:30:00,32.87,32.89,32.86,32.88,48100.0,23.3305,23.3447,23.3234,23.3376,48100.0
2014-04-29 15:00:00,32.88,32.92,32.88,32.88,71200.0,23.3376,23.366,23.3376,23.3376,71200.0
2014-04-29 15:30:00,32.88,32.9,32.85,32.88,206500.0,23.3376,23.3518,23.3163,23.3376,206500.0
2014-04-30 09:30:00,32.86,32.86,32.62,32.81,88000.0,23.3234,23.3234,23.153,23.2879,88000.0
2014-04-30 10:00:00,32.81,32.91,32.72,32.89,101000.0,23.2879,23.3589,23.224,23.3447,101000.0
2014-04-30 10:30:00,32.89,33.04,32.84,32.96,212000.0,23.3447,23.4511,23.3092,23.3944,212000.0
2014-04-30 11:00:00,32.95,32.98,32.84,32.87,48100.0,23.3873,23.4086,23.3092,23.3305,48100.0
2014-04-30 11:30:00,32.87,32.91,32.84,32.85,37100.0,23.3305,23.3589,23.3092,23.3163,37100.0
2014-04-30 12:00:00,32.86,32.92,32.85,32.9,29900.0,23.3234,23.366,23.3163,23.3518,29900.0
2014-04-30 12:30:00,32.9,32.94,32.88,32.94,63300.0,23.3518,23.3802,23.3376,23.3802,63300.0
2014-04-30 13:00:00,32.93,33.02,32.92,33.01,41900.0,23.3731,23.437,23.366,23.4299,41900.0
2014-04-30 13:30:00,33.01,33.1,33.0,33.05,35100.0,23.4299,23.4937,23.4228,23.4582,35100.0
2014-04-30 14:00:00,33.06,33.14,32.97,33.09,101700.0,23.4653,23.5221,23.4015,23.4866,101700.0
2014-04-30 14:30:00,33.09,33.16,33.08,33.09,123700.0,23.4866,23.5363,23.4795,23.4866,123700.0
2014-04-30 15:00:00,33.09,33.13,33.03,33.12,137300.0,23.4866,23.515,23.444,23.5079,137300.0
2014-04-30 15:30:00,33.12,33.23,33.12,33.22,437300.0,23.5079,23.586,23.5079,23.5789,437300.0
2014-05-01 09:30:00,33.2,33.43,33.02,33.3,161200.0,23.5647,23.728,23.437,23.6357,161200.0
2014-05-01 10:00:00,33.32,33.34,33.22,33.29,224300.0,23.6499,23.6641,23.5789,23.6286,224300.0
2014-05-01 10:30:00,33.29,33.56,33.29,33.54,207800.0,23.6286,23.8202,23.6286,23.806,207800.0
2014-05-01 11:00:00,33.54,33.56,33.38,33.49,115400.0,23.806,23.8202,23.6925,23.7705,115400.0
2014-05-01 11:30:00,33.49,33.6,33.4,33.41,81800.0,23.7705,23.8486,23.7067,23.7138,81800.0
2014-05-01 12:00:00,33.41,33.52,33.41,33.51,44100.0,23.7138,23.7918,23.7138,23.7847,44100.0
2014-05-01 12:30:00,33.51,33.54,33.4,33.44,391200.0,23.7847,23.806,23.7067,23.7351,391200.0
2014-05-01 13:00:00,33.44,33.47,33.36,33.37,67700.0,23.7351,23.7564,23.6783,23.6854,67700.0
2014-05-01 13:30:00,33.36,33.4,33.33,33.38,94700.0,23.6783,23.7067,23.657,23.6925,94700.0
2014-05-01 14:00:00,33.38,33.47,33.37,33.45,57700.0,23.6925,23.7564,23.6854,23.7422,57700.0
2014-05-01 14:30:00,33.45,33.45,33.34,33.36,77300.0,23.7422,23.7422,23.6641,23.6783,77300.0
2014-05-01 15:00:00,33.36,33.44,33.34,33.39,117100.0,23.6783,23.7351,23.6641,23.6996,117100.0
2014-05-01 15:30:00,33.38,33.5,33.38,33.47,270800.0,23.6925,23.7776,23.6925,23.7564,270800.0
2014-05-02 09:30:00,33.44,33.9,33.4,33.9,94800.0,23.7351,24.0616,23.7067,24.0616,94800.0
2014-05-02 10:00:00,33.91,34.03,33.86,33.95,94800.0,24.0687,24.1538,24.0332,24.097,94800.0
2014-05-02 10:30:00,33.96,34.03,33.67,33.67,168800.0,24.1041,24.1538,23.8983,23.8983,168800.0
2014-05-02 11:00:00,33.68,33.74,33.6,33.66,64000.0,23.9054,23.948,23.8486,23.8912,64000.0
2014-05-02 11:30:00,33.66,33.78,33.63,33.77,54900.0,23.8912,23.9764,23.8699,23.9693,54900.0
2014-05-02 12:00:00,33.78,33.78,33.72,33.76,25700.0,23.9764,23.9764,23.9338,23.9622,25700.0
2014-05-02 12:30:00,33.76,33.83,33.72,33.8,22300.0,23.9622,24.0119,23.9338,23.9906,22300.0
2014-05-02 13:00:00,33.8,33.8,33.69,33.7,31800.0,23.9906,23.9906,23.9125,23.9196,31800.0
2014-05-02 13:30:00,33.69,33.73,33.63,33.68,55400.0,23.9125,23.9409,23.8699,23.9054,55400.0
2014-05-02 14:00:00,33.68,33.71,33.6,33.67,55600.0,23.9054,23.9267,23.8486,23.8983,55600.0
2014-05-02 14:30:00,33.67,33.7,33.65,33.65,27400.0,23.8983,23.9196,23.8841,23.8841,27400.0
2014-05-02 15:00:00,33.65,33.75,33.65,33.66,59900.0,23.8841,23.9551,23.8841,23.8912,59900.0
2014-05-02 15:30:00,33.66,33.66,33.59,33.63,208600.0,23.8912,23.8912,23.8415,23.8699,208600.0
2014-05-05 09:30:00,33.38,33.45,33.16,33.43,73300.0,23.6925,23.7422,23.5363,23.728,73300.0
2014-05-05 10:00:00,33.44,33.52,33.38,33.43,51900.0,23.7351,23.7918,23.6925,23.728,51900.0
2014-05-05 10:30:00,33.43,33.6,33.43,33.53,46400.0,23.728,23.8486,23.728,23.7989,46400.0
2014-05-05 11:00:00,33.54,33.62,33.44,33.57,74700.0,23.806,23.8628,23.7351,23.8273,74700.0
2014-05-05 11:30:00,33.57,33.65,33.53,33.62,70700.0,23.8273,23.8841,23.7989,23.8628,70700.0
2014-05-05 12:00:00,33.63,33.66,33.59,33.62,29600.0,23.8699,23.8912,23.8415,23.8628,29600.0
2014-05-05 12:30:00,33.62,33.66,33.58,33.58,25700.0,23.8628,23.8912,23.8344,23.8344,25700.0
2014-05-05 13:00:00,33.57,33.58,33.46,33.48,47100.0,23.8273,23.8344,23.7493,23.7635,47100.0
2014-05-05 13:30:00,33.49,33.58,33.43,33.56,72000.0,23.7705,23.8344,23.728,23.8202,72000.0
2014-05-05 14:00:00,33.56,33.59,33.52,33.55,48400.0,23.8202,23.8415,23.7918,23.8131,48400.0
2014-05-05 14:30:00,33.56,33.62,33.53,33.6,33300.0,23.8202,23.8628,23.7989,23.8486,33300.0
2014-05-05 15:00:00,33.6,33.6,33.49,33.5,70300.0,23.8486,23.8486,23.7705,23.7776,70300.0
2014-05-05 15:30:00,33.51,33.55,33.43,33.49,223500.0,23.7847,23.8131,23.728,23.7705,223500.0
2014-05-06 09:30:00,33.33,33.42,33.15,33.23,69600.0,23.657,23.7209,23.5292,23.586,69600.0
2014-05-06 10:00:00,33.23,33.39,33.15,33.39,76600.0,23.586,23.6996,23.5292,23.6996,76600.0
2014-05-06 10:30:00,33.39,33.46,33.18,33.18,50100.0,23.6996,23.7493,23.5505,23.5505,50100.0
2014-05-06 11:00:00,33.17,33.29,33.16,33.25,41000.0,23.5434,23.6286,23.5363,23.6002,41000.0
2014-05-06 11:30:00,33.25,33.33,33.24,33.32,49100.0,23.6002,23.657,23.5931,23.6499,49100.0
2014-05-06 12:00:00,33.33,33.33,33.2,33.23,49900.0,23.657,23.657,23.5647,23.586,49900.0
2014-05-06 12:30:00,33.23,33.3,33.22,33.29,50900.0,23.586,23.6357,23.5789,23.6286,50900.0
2014-05-06 13:00:00,33.29,33.33,33.25,33.3,68000.0,23.6286,23.657,23.6002,23.6357,68000.0
2014-05-06 13:30:00,33.3,33.3,33.21,33.27,53700.0,23.6357,23.6357,23.5718,23.6144,53700.0
2014-05-06 14:00:00,33.26,33.26,33.15,33.2,47700.0,23.6073,23.6073,23.5292,23.5647,47700.0
2014-05-06 14:30:00,33.19,33.27,33.17,33.22,61400.0,23.5576,23.6144,23.5434,23.5789,61400.0
2014-05-06 15:00:00,33.22,33.23,33.14,33.14,77200.0,23.5789,23.586,23.5221,23.5221,77200.0
2014-05-06 15:30:00,33.14,33.18,33.09,33.11,276300.0,23.5221,23.5505,23.4866,23.5008,276300.0
2014-05-07 09:30:00,33.31,33.44,33.15,33.21,84000.0,23.6428,23.7351,23.5292,23.5718,84000.0
2014-05-07 10:00:00,33.21,33.35,33.09,33.17,106000.0,23.5718,23.6712,23.4866,23.5434,106000.0
2014-05-07 10:30:00,33.18,33.37,33.18,33.25,70900.0,23.5505,23.6854,23.5505,23.6002,70900.0
2014-05-07 11:00:00,33.25,33.26,33.13,33.2,57600.0,23.6002,23.6073,23.515,23.5647,57600.0
2014-05-07 11:30:00,33.2,33.41,33.19,33.37,74700.0,23.5647,23.7138,23.5576,23.6854,74700.0
2014-05-07 12:00:00,33.35,33.38,33.33,33.36,39600.0,23.6712,23.6925,23.657,23.6783,39600.0
2014-05-07 12:30:00,33.37,33.42,33.36,33.38,26200.0,23.6854,23.7209,23.6783,23.6925,26200.0
2014-05-07 13:00:00,33.38,33.43,33.34,33.36,30800.0,23.6925,23.728,23.6641,23.6783,30800.0
2014-05-07 13:30:00,33.36,33.4,33.25,33.25,69400.0,23.6783,23.7067,23.6002,23.6002,69400.0
2014-05-07 14:00:00,33.24,33.55,33.23,33.55,52600.0,23.5931,23.8131,23.586,23.8131,52600.0
2014-05-07 14:30:00,33.54,33.57,33.45,33.49,62100.0,23.806,23.8273,23.7422,23.7705,62100.0
2014-05-07 15:00:00,33.49,33.5,33.41,33.46,76800.0,23.7705,23.7776,23.7138,23.7493,76800.0
2014-05-07 15:30:00,33.46,33.64,33.45,33.62,267300.0,23.7493,23.877,23.7422,23.8628,267300.0
2014-05-08 09:30:00,33.41,34.27,33.41,34.09,193600.0,23.7138,24.3242,23.7138,24.1964,193600.0
2014-05-08 10:00:00,34.09,34.29,34.06,34.06,84900.0,24.1964,24.3384,24.1751,24.1751,84900.0
2014-05-08 10:30:00,34.06,34.16,33.91,34.05,150000.0,24.1751,24.2461,24.0687,24.168,150000.0
2014-05-08 11:00:00,34.06,34.07,33.91,33.97,196500.0,24.1751,24.1822,24.0687,24.1112,196500.0
2014-05-08 11:30:00,33.96,34.12,33.95,33.95,87900.0,24.1041,24.2177,24.097,24.097,87900.0
2014-05-08 12:00:00,33.96,34.03,33.93,33.99,75300.0,24.1041,24.1538,24.0829,24.1254,75300.0
2014-05-08 12:30:00,34.0,34.14,34.0,34.07,42000.0,24.1325,24.2319,24.1325,24.1822,42000.0
2014-05-08 13:00:00,34.08,34.08,33.9,34.04,102600.0,24.1893,24.1893,24.0616,24.1609,102600.0
2014-05-08 13:30:00,34.03,34.05,33.9,33.93,112600.0,24.1538,24.168,24.0616,24.0829,112600.0
2014-05-08 14:00:00,33.95,34.01,33.82,34.0,65500.0,24.097,24.1396,24.0048,24.1325,65500.0
2014-05-08 14:30:00,33.99,34.02,33.88,33.9,129000.0,24.1254,24.1467,24.0474,24.0616,129000.0
2014-05-08 15:00:00,33.89,33.97,33.83,33.97,117100.0,24.0545,24.1112,24.0119,24.1112,117100.0
2014-05-08 15:30:00,33.96,34.03,33.92,34.02,241500.0,24.1041,24.1538,24.0758,24.1467,241500.0
2014-05-09 09:30:00,33.91,33.96,33.34,33.46,322900.0,24.0687,24.1041,23.6641,23.7493,322900.0
2014-05-09 10:00:00,33.45,33.64,33.41,33.53,212600.0,23.7422,23.877,23.7138,23.7989,212600.0
2014-05-09 10:30:00,33.53,33.61,33.42,33.46,135300.0,23.7989,23.8557,23.7209,23.7493,135300.0
2014-05-09 11:00:00,33.46,33.58,33.43,33.56,120600.0,23.7493,23.8344,23.728,23.8202,120600.0
2014-05-09 11:30:00,33.57,33.67,33.53,33.64,174500.0,23.8273,23.8983,23.7989,23.877,174500.0
2014-05-09 12:00:00,33.64,33.66,33.59,33.63,140500.0,23.877,23.8912,23.8415,23.8699,140500.0
2014-05-09 12:30:00,33.63,33.75,33.61,33.7,148600.0,23.8699,23.9551,23.8557,23.9196,148600.0
2014-05-09 13:00:00,33.71,33.71,33.67,33.68,64800.0,23.9267,23.9267,23.8983,23.9054,64800.0
2014-05-09 13:30:00,33.68,33.69,33.53,33.54,101600.0,23.9054,23.9125,23.7989,23.806,101600.0
2014-05-09 14:00:00,33.54,33.56,33.32,33.32,87400.0,23.806,23.8202,23.6499,23.6499,87400.0
2014-05-09 14:30:00,33.33,33.49,33.33,33.44,113300.0,23.657,23.7705,23.657,23.7351,113300.0
2014-05-09 15:00:00,33.45,33.55,33.28,33.28,224800.0,23.7422,23.8131,23.6215,23.6215,224800.0
2014-05-09 15:30:00,33.29,33.39,33.27,33.34,457700.0,23.6286,23.6996,23.6144,23.6641,457700.0
2014-05-12 09:30:00,33.56,33.8,33.31,33.75,171100.0,23.8202,23.9906,23.6428,23.9551,171100.0
2014-05-12 10:00:00,33.75,33.87,33.7,33.85,122100.0,23.9551,24.0403,23.9196,24.0261,122100.0
2014-05-12 10:30:00,33.84,33.97,33.84,33.88,58000.0,24.019,24.1112,24.019,24.0474,58000.0
2014-05-12 11:00:00,33.87,33.97,33.87,33.97,43800.0,24.0403,24.1112,24.0403,24.1112,43800.0
2014-05-12 11:30:00,33.97,34.03,33.97,34.01,40100.0,24.1112,24.1538,24.1112,24.1396,40100.0
2014-05-12 12:00:00,34.02,34.05,33.99,34.01,29400.0,24.1467,24.168,24.1254,24.1396,29400.0
2014-05-12 12:30:00,34.02,34.03,33.95,33.95,51800.0,24.1467,24.1538,24.097,24.097,51800.0
2014-05-12 13:00:00,33.95,34.06,33.92,34.05,59800.0,24.097,24.1751,24.0758,24.168,59800.0
2014-05-12 13:30:00,34.05,34.12,34.04,34.12,42300.0,24.168,24.2177,24.1609,24.2177,42300.0
2014-05-12 14:00:00,34.12,34.13,34.05,34.05,75500.0,24.2177,24.2248,24.168,24.168,75500.0
2014-05-12 14:30:00,34.05,34.15,34.05,34.14,52100.0,24.168,24.239,24.168,24.2319,52100.0
2014-05-12 15:00:00,34.15,34.21,34.15,34.2,122000.0,24.239,24.2816,24.239,24.2745,122000.0
2014-05-12 15:30:00,34.19,34.25,34.18,34.21,223600.0,24.2674,24.31,24.2603,24.2816,223600.0
2014-05-13 09:30:00,34.21,34.24,33.96,34.0,94800.0,24.2816,24.3029,24.1041,24.1325,94800.0
2014-05-13 10:00:00,34.0,34.12,33.95,34.1,84500.0,24.1325,24.2177,24.097,24.2035,84500.0
2014-05-13 10:30:00,34.11,34.23,34.11,34.15,91700.0,24.2106,24.2958,24.2106,24.239,91700.0
2014-05-13 11:00:00,34.14,34.16,34.06,34.1,51400.0,24.2319,24.2461,24.1751,24.2035,51400.0
2014-05-13 11:30:00,34.11,34.12,33.98,34.01,111200.0,24.2106,24.2177,24.1183,24.1396,111200.0
2014-05-13 12:00:00,34.01,34.04,33.97,34.04,62700.0,24.1396,24.1609,24.1112,24.1609,62700.0
2014-05-13 12:30:00,34.03,34.04,33.98,34.0,38900.0,24.1538,24.1609,24.1183,24.1325,38900.0
2014-05-13 13:00:00,34.0,34.07,33.99,34.06,67200.0,24.1325,24.1822,24.1254,24.1751,67200.0
2014-05-13 13:30:00,34.06,34.14,34.03,34.11,48200.0,24.1751,24.2319,24.1538,24.2106,48200.0
2014-05-13 14:00:00,34.12,34.17,34.11,34.15,55400.0,24.2177,24.2532,24.2106,24.239,55400.0
2014-05-13 14:30:00,34.15,34.21,34.15,34.18,53800.0,24.239,24.2816,24.239,24.2603,53800.0
2014-05-13 15:00:00,34.18,34.19,34.1,34.13,114800.0,24.2603,24.2674,24.2035,24.2248,114800.0
2014-05-13 15:30:00,34.14,34.14,34.05,34.08,267200.0,24.2319,24.2319,24.168,24.1893,267200.0
2014-05-14 09:30:00,34.0,34.04,33.69,33.74,111000.0,24.1325,24.1609,23.9125,23.948,111000.0
2014-05-14 10:00:00,33.74,33.77,33.37,33.46,158900.0,23.948,23.9693,23.6854,23.7493,158900.0
2014-05-14 10:30:00,33.47,33.58,33.43,33.46,158300.0,23.7564,23.8344,23.728,23.7493,158300.0
2014-05-14 11:00:00,33.46,33.49,33.41,33.44,62400.0,23.7493,23.7705,23.7138,23.7351,62400.0
2014-05-14 11:30:00,33.44,33.55,33.42,33.47,127200.0,23.7351,23.8131,23.7209,23.7564,127200.0
2014-05-14 12:00:00,33.48,33.51,33.45,33.46,56200.0,23.7635,23.7847,23.7422,23.7493,56200.0
2014-05-14 12:30:00,33.45,33.46,33.4,33.4,67000.0,23.7422,23.7493,23.7067,23.7067,67000.0
2014-05-14 13:00:00,33.4,33.48,33.4,33.46,35200.0,23.7067,23.7635,23.7067,23.7493,35200.0
2014-05-14 13:30:00,33.47,33.49,33.44,33.47,39800.0,23.7564,23.7705,23.7351,23.7564,39800.0
2014-05-14 14:00:00,33.48,33.48,33.43,33.48,90400.0,23.7635,23.7635,23.728,23.7635,90400.0
2014-05-14 14:30:00,33.49,33.49,33.35,33.36,74900.0,23.7705,23.7705,23.6712,23.6783,74900.0
2014-05-14 15:00:00,33.36,33.39,33.3,33.38,105700.0,23.6783,23.6996,23.6357,23.6925,105700.0
2014-05-14 15:30:00,33.37,33.41,33.29,33.37,208000.0,23.6854,23.7138,23.6286,23.6854,208000.0
2014-05-15 09:30:00,33.24,33.24,32.6,32.7,172600.0,23.5931,23.5931,23.1388,23.2098,172600.0
2014-05-15 10:00:00,32.68,32.69,32.39,32.48,165800.0,23.1956,23.2027,22.9898,23.0537,165800.0
2014-05-15 10:30:00,32.49,32.51,32.29,32.48,111800.0,23.0608,23.075,22.9188,23.0537,111800.0
2014-05-15 11:00:00,32.49,32.56,32.33,32.38,115700.0,23.0608,23.1105,22.9472,22.9827,115700.0
2014-05-15 11:30:00,32.37,32.47,32.3,32.33,80100.0,22.9756,23.0466,22.9259,22.9472,80100.0
2014-05-15 12:00:00,32.32,32.42,32.31,32.4,99800.0,22.9401,23.0111,22.933,22.9969,99800.0
2014-05-15 12:30:00,32.4,32.54,32.4,32.54,74200.0,22.9969,23.0963,22.9969,23.0963,74200.0
2014-05-15 13:00:00,32.54,32.56,32.46,32.48,71000.0,23.0963,23.1105,23.0395,23.0537,71000.0
2014-05-15 13:30:00,32.49,32.56,32.45,32.56,90000.0,23.0608,23.1105,23.0324,23.1105,90000.0
2014-05-15 14:00:00,32.56,32.69,32.55,32.64,71700.0,23.1105,23.2027,23.1034,23.1672,71700.0
2014-05-15 14:30:00,32.65,32.76,32.65,32.7,92800.0,23.1743,23.2524,23.1743,23.2098,92800.0
2014-05-15 15:00:00,32.7,32.72,32.6,32.65,109100.0,23.2098,23.224,23.1388,23.1743,109100.0
2014-05-15 15:30:00,32.66,32.75,32.63,32.67,380100.0,23.1814,23.2453,23.1601,23.1885,380100.0
2014-05-16 09:30:00,32.71,32.71,32.35,32.51,171600.0,23.2169,23.2169,22.9614,23.075,171600.0
2014-05-16 10:00:00,32.51,32.56,32.28,32.41,133200.0,23.075,23.1105,22.9117,23.004,133200.0
2014-05-16 10:30:00,32.42,32.54,32.41,32.47,151100.0,23.0111,23.0963,23.004,23.0466,151100.0
2014-05-16 11:00:00,32.47,32.6,32.42,32.55,71800.0,23.0466,23.1388,23.0111,23.1034,71800.0
2014-05-16 11:30:00,32.55,32.59,32.49,32.56,80300.0,23.1034,23.1317,23.0608,23.1105,80300.0
2014-05-16 12:00:00,32.57,32.62,32.48,32.51,67200.0,23.1176,23.153,23.0537,23.075,67200.0
2014-05-16 12:30:00,32.51,32.58,32.49,32.57,138500.0,23.075,23.1246,23.0608,23.1176,138500.0
2014-05-16 13:00:00,32.56,32.59,32.51,32.57,92700.0,23.1105,23.1317,23.075,23.1176,92700.0
2014-05-16 13:30:00,32.57,32.59,32.49,32.5,71800.0,23.1176,23.1317,23.0608,23.0679,71800.0
2014-05-16 14:00:00,32.49,32.52,32.45,32.47,66300.0,23.0608,23.0821,23.0324,23.0466,66300.0
2014-05-16 14:30:00,32.48,32.58,32.46,32.57,50600.0,23.0537,23.1246,23.0395,23.1176,50600.0
2014-05-16 15:00:00,32.58,32.64,32.57,32.61,86100.0,23.1246,23.1672,23.1176,23.1459,86100.0
2014-05-16 15:30:00,32.61,32.7,32.6,32.64,266600.0,23.1459,23.2098,23.1388,23.1672,266600.0
2014-05-19 09:30:00,32.54,32.77,32.53,32.76,80600.0,23.0963,23.2595,23.0892,23.2524,80600.0
2014-05-19 10:00:00,32.77,32.9,32.69,32.81,80600.0,23.2595,23.3518,23.2027,23.2879,80600.0
2014-05-19 10:30:00,32.81,32.82,32.72,32.75,68900.0,23.2879,23.295,23.224,23.2453,68900.0
2014-05-19 11:00:00,32.76,32.93,32.76,32.77,88200.0,23.2524,23.3731,23.2524,23.2595,88200.0
2014-05-19 11:30:00,32.77,32.84,32.75,32.84,43400.0,23.2595,23.3092,23.2453,23.3092,43400.0
2014-05-19 12:00:00,32.84,32.88,32.79,32.8,47700.0,23.3092,23.3376,23.2737,23.2808,47700.0
2014-05-19 12:30:00,32.8,32.81,32.73,32.77,58700.0,23.2808,23.2879,23.2311,23.2595,58700.0
2014-05-19 13:00:00,32.77,32.8,32.75,32.78,44300.0,23.2595,23.2808,23.2453,23.2666,44300.0
2014-05-19 13:30:00,32.77,32.85,32.77,32.84,48800.0,23.2595,23.3163,23.2595,23.3092,48800.0
2014-05-19 14:00:00,32.84,32.9,32.82,32.88,63300.0,23.3092,23.3518,23.295,23.3376,63300.0
2014-05-19 14:30:00,32.89,32.89,32.81,32.82,49000.0,23.3447,23.3447,23.2879,23.295,49000.0
2014-05-19 15:00:00,32.83,32.88,32.79,32.87,57000.0,23.3021,23.3376,23.2737,23.3305,57000.0
2014-05-19 15:30:00,32.87,32.92,32.86,32.89,203400.0,23.3305,23.366,23.3234,23.3447,203400.0
2014-05-20 09:30:00,32.92,33.18,32.67,32.68,100600.0,23.366,23.5505,23.1885,23.1956,100600.0
2014-05-20 10:00:00,32.69,32.83,32.68,32.7,55400.0,23.2027,23.3021,23.1956,23.2098,55400.0
2014-05-20 10:30:00,32.7,32.97,32.69,32.95,73800.0,23.2098,23.4015,23.2027,23.3873,73800.0
2014-05-20 11:00:00,32.95,33.01,32.85,32.85,77500.0,23.3873,23.4299,23.3163,23.3163,77500.0
2014-05-20 11:30:00,32.85,32.97,32.83,32.83,84300.0,23.3163,23.4015,23.3021,23.3021,84300.0
2014-05-20 12:00:00,32.83,32.83,32.72,32.78,115800.0,23.3021,23.3021,23.224,23.2666,115800.0
2014-05-20 12:30:00,32.78,32.85,32.77,32.85,78800.0,23.2666,23.3163,23.2595,23.3163,78800.0
2014-05-20 13:00:00,32.84,32.86,32.76,32.81,104700.0,23.3092,23.3234,23.2524,23.2879,104700.0
2014-05-20 13:30:00,32.81,32.82,32.68,32.68,58300.0,23.2879,23.295,23.1956,23.1956,58300.0
2014-05-20 14:00:00,32.69,32.84,32.69,32.83,68100.0,23.2027,23.3092,23.2027,23.3021,68100.0
2014-05-20 14:30:00,32.83,32.85,32.79,32.83,144800.0,23.3021,23.3163,23.2737,23.3021,144800.0
2014-05-20 15:00:00,32.83,32.91,32.82,32.9,195100.0,23.3021,23.3589,23.295,23.3518,195100.0
2014-05-20 15:30:00,32.91,32.98,32.88,32.89,214600.0,23.3589,23.4086,23.3376,23.3447,214600.0
2014-05-21 09:30:00,33.06,33.4,33.0,33.28,94500.0,23.4653,23.7067,23.4228,23.6215,94500.0
2014-05-21 10:00:00,33.28,33.32,33.22,33.25,57700.0,23.6215,23.6499,23.5789,23.6002,57700.0
2014-05-21 10:30:00,33.24,33.32,33.23,33.26,49200.0,23.5931,23.6499,23.586,23.6073,49200.0
2014-05-21 11:00:00,33.25,33.35,33.22,33.25,87200.0,23.6002,23.6712,23.5789,23.6002,87200.0
2014-05-21 11:30:00,33.25,33.25,33.11,33.13,59000.0,23.6002,23.6002,23.5008,23.515,59000.0
2014-05-21 12:00:00,33.13,33.16,33.07,33.16,21300.0,23.515,23.5363,23.4724,23.5363,21300.0
2014-05-21 12:30:00,33.17,33.25,33.17,33.23,35000.0,23.5434,23.6002,23.5434,23.586,35000.0
2014-05-21 13:00:00,33.24,33.28,33.24,33.26,22800.0,23.5931,23.6215,23.5931,23.6073,22800.0
2014-05-21 13:30:00,33.26,33.28,33.23,33.23,22600.0,23.6073,23.6215,23.586,23.586,22600.0
2014-05-21 14:00:00,33.24,33.33,33.2,33.28,103600.0,23.5931,23.657,23.5647,23.6215,103600.0
2014-05-21 14:30:00,33.29,33.35,33.25,33.27,40600.0,23.6286,23.6712,23.6002,23.6144,40600.0
2014-05-21 15:00:00,33.28,33.34,33.26,33.29,64500.0,23.6215,23.6641,23.6073,23.6286,64500.0
2014-05-21 15:30:00,33.29,33.31,33.23,33.25,147100.0,23.6286,23.6428,23.586,23.6002,147100.0
2014-05-22 09:30:00,33.22,33.31,33.08,33.24,86400.0,23.5789,23.6428,23.4795,23.5931,86400.0
2014-05-22 10:00:00,33.24,33.29,33.17,33.21,32900.0,23.5931,23.6286,23.5434,23.5718,32900.0
2014-05-22 10:30:00,33.21,33.31,33.21,33.28,25800.0,23.5718,23.6428,23.5718,23.6215,25800.0
2014-05-22 11:00:00,33.28,33.3,33.24,33.28,26400.0,23.6215,23.6357,23.5931,23.6215,26400.0
2014-05-22 11:30:00,33.29,33.32,33.27,33.27,21900.0,23.6286,23.6499,23.6144,23.6144,21900.0
2014-05-22 12:00:00,33.27,33.28,33.2,33.22,29200.0,23.6144,23.6215,23.5647,23.5789,29200.0
2014-05-22 12:30:00,33.22,33.23,33.16,33.16,18300.0,23.5789,23.586,23.5363,23.5363,18300.0
2014-05-22 13:00:00,33.17,33.23,33.17,33.23,11200.0,23.5434,23.586,23.5434,23.586,11200.0
2014-05-22 13:30:00,33.23,33.31,33.22,33.29,24500.0,23.586,23.6428,23.5789,23.6286,24500.0
2014-05-22 14:00:00,33.29,33.3,33.27,33.3,21700.0,23.6286,23.6357,23.6144,23.6357,21700.0
2014-05-22 14:30:00,33.3,33.34,33.27,33.34,22200.0,23.6357,23.6641,23.6144,23.6641,22200.0
2014-05-22 15:00:00,33.34,33.34,33.25,33.26,34700.0,23.6641,23.6641,23.6002,23.6073,34700.0
2014-05-22 15:30:00,33.26,33.31,33.25,33.28,135800.0,23.6073,23.6428,23.6002,23.6215,135800.0
2014-05-23 09:30:00,33.27,33.35,33.15,33.34,51500.0,23.6144,23.6712,23.5292,23.6641,51500.0
2014-05-23 10:00:00,33.34,33.51,33.32,33.5,52200.0,23.6641,23.7847,23.6499,23.7776,52200.0
2014-05-23 10:30:00,33.5,33.57,33.49,33.52,43200.0,23.7776,23.8273,23.7705,23.7918,43200.0
2014-05-23 11:00:00,33.52,33.53,33.47,33.48,40200.0,23.7918,23.7989,23.7564,23.7635,40200.0
2014-05-23 11:30:00,33.47,33.52,33.46,33.51,81000.0,23.7564,23.7918,23.7493,23.7847,81000.0
2014-05-23 12:00:00,33.5,33.54,33.49,33.51,72700.0,23.7776,23.806,23.7705,23.7847,72700.0
2014-05-23 12:30:00,33.52,33.54,33.5,33.51,20400.0,23.7918,23.806,23.7776,23.7847,20400.0
2014-05-23 13:00:00,33.51,33.51,33.43,33.47,46700.0,23.7847,23.7847,23.728,23.7564,46700.0
2014-05-23 13:30:00,33.47,33.49,33.41,33.41,46200.0,23.7564,23.7705,23.7138,23.7138,46200.0
2014-05-23 14:00:00,33.41,33.43,33.38,33.39,36100.0,23.7138,23.728,23.6925,23.6996,36100.0
2014-05-23 14:30:00,33.39,33.41,33.38,33.4,37500.0,23.6996,23.7138,23.6925,23.7067,37500.0
2014-05-23 15:00:00,33.41,33.46,33.39,33.46,58800.0,23.7138,23.7493,23.6996,23.7493,58800.0
2014-05-23 15:30:00,33.46,33.48,33.44,33.45,215600.0,23.7493,23.7635,23.7351,23.7422,215600.0
2014-05-27 09:30:00,33.64,33.91,33.62,33.85,97900.0,23.877,24.0687,23.8628,24.0261,97900.0
2014-05-27 10:00:00,33.84,33.87,33.74,33.84,59900.0,24.019,24.0403,23.948,24.019,59900.0
2014-05-27 10:30:00,33.84,33.87,33.78,33.82,56300.0,24.019,24.0403,23.9764,24.0048,56300.0
2014-05-27 11:00:00,33.81,33.86,33.78,33.78,48200.0,23.9977,24.0332,23.9764,23.9764,48200.0
2014-05-27 11:30:00,33.79,33.84,33.76,33.8,38500.0,23.9835,24.019,23.9622,23.9906,38500.0
2014-05-27 12:00:00,33.8,33.81,33.68,33.7,42300.0,23.9906,23.9977,23.9054,23.9196,42300.0
2014-05-27 12:30:00,33.7,33.72,33.63,33.65,33200.0,23.9196,23.9338,23.8699,23.8841,33200.0
2014-05-27 13:00:00,33.65,33.67,33.62,33.67,69300.0,23.8841,23.8983,23.8628,23.8983,69300.0
2014-05-27 13:30:00,33.67,33.7,33.65,33.65,51800.0,23.8983,23.9196,23.8841,23.8841,51800.0
2014-05-27 14:00:00,33.66,33.71,33.62,33.7,32300.0,23.8912,23.9267,23.8628,23.9196,32300.0
2014-05-27 14:30:00,33.71,33.82,33.69,33.8,108800.0,23.9267,24.0048,23.9125,23.9906,108800.0
2014-05-27 15:00:00,33.8,33.89,33.8,33.83,92500.0,23.9906,24.0545,23.9906,24.0119,92500.0
2014-05-27 15:30:00,33.82,33.91,33.81,33.88,195500.0,24.0048,24.0687,23.9977,24.0474,195500.0
2014-05-28 09:30:00,33.86,33.93,33.57,33.79,92500.0,24.0332,24.0829,23.8273,23.9835,92500.0
2014-05-28 10:00:00,33.78,33.84,33.73,33.83,92400.0,23.9764,24.019,23.9409,24.0119,92400.0
2014-05-28 10:30:00,33.83,33.84,33.66,33.7,79500.0,24.0119,24.019,23.8912,23.9196,79500.0
2014-05-28 11:00:00,33.7,33.73,33.67,33.67,36800.0,23.9196,23.9409,23.8983,23.8983,36800.0
2014-05-28 11:30:00,33.68,33.71,33.65,33.69,35100.0,23.9054,23.9267,23.8841,23.9125,35100.0
2014-05-28 12:00:00,33.69,33.78,33.68,33.77,58400.0,23.9125,23.9764,23.9054,23.9693,58400.0
2014-05-28 12:30:00,33.76,33.83,33.74,33.81,58100.0,23.9622,24.0119,23.948,23.9977,58100.0
2014-05-28 13:00:00,33.81,33.83,33.8,33.81,34800.0,23.9977,24.0119,23.9906,23.9977,34800.0
2014-05-28 13:30:00,33.81,33.86,33.81,33.83,49900.0,23.9977,24.0332,23.9977,24.0119,49900.0
2014-05-28 14:00:00,33.83,33.83,33.73,33.73,40400.0,24.0119,24.0119,23.9409,23.9409,40400.0
2014-05-28 14:30:00,33.74,33.75,33.7,33.72,51700.0,23.948,23.9551,23.9196,23.9338,51700.0
2014-05-28 15:00:00,33.72,33.73,33.69,33.7,76900.0,23.9338,23.9409,23.9125,23.9196,76900.0
2014-05-28 15:30:00,33.69,33.75,33.63,33.64,346900.0,23.9125,23.9551,23.8699,23.877,346900.0
2014-05-29 09:30:00,33.81,34.02,33.71,33.84,142400.0,23.9977,24.1467,23.9267,24.019,142400.0
2014-05-29 10:00:00,33.84,33.88,33.7,33.73,145900.0,24.019,24.0474,23.9196,23.9409,145900.0
2014-05-29 10:30:00,33.72,33.75,33.57,33.58,332900.0,23.9338,23.9551,23.8273,23.8344,332900.0
2014-05-29 11:00:00,33.58,33.61,33.53,33.56,76100.0,23.8344,23.8557,23.7989,23.8202,76100.0
2014-05-29 11:30:00,33.56,33.6,33.5,33.51,54400.0,23.8202,23.8486,23.7776,23.7847,54400.0
2014-05-29 12:00:00,33.51,33.55,33.47,33.47,48000.0,23.7847,23.8131,23.7564,23.7564,48000.0
2014-05-29 12:30:00,33.47,33.53,33.47,33.51,45300.0,23.7564,23.7989,23.7564,23.7847,45300.0
2014-05-29 13:00:00,33.5,33.55,33.49,33.52,90900.0,23.7776,23.8131,23.7705,23.7918,90900.0
2014-05-29 13:30:00,33.52,33.54,33.48,33.49,49200.0,23.7918,23.806,23.7635,23.7705,49200.0
2014-05-29 14:00:00,33.5,33.5,33.44,33.46,73700.0,23.7776,23.7776,23.7351,23.7493,73700.0
2014-05-29 14:30:00,33.47,33.56,33.46,33.55,141900.0,23.7564,23.8202,23.7493,23.8131,141900.0
2014-05-29 15:00:00,33.55,33.74,33.55,33.73,125700.0,23.8131,23.948,23.8131,23.9409,125700.0
2014-05-29 15:30:00,33.74,33.8,33.73,33.77,372100.0,23.948,23.9906,23.9409,23.9693,372100.0
2014-05-30 09:30:00,33.7,34.03,33.66,33.97,63100.0,23.9196,24.1538,23.8912,24.1112,63100.0
2014-05-30 10:00:00,33.97,34.0,33.87,33.89,52300.0,24.1112,24.1325,24.0403,24.0545,52300.0
2014-05-30 10:30:00,33.89,33.9,33.77,33.84,39700.0,24.0545,24.0616,23.9693,24.019,39700.0
2014-05-30 11:00:00,33.85,33.85,33.78,33.79,73800.0,24.0261,24.0261,23.9764,23.9835,73800.0
2014-05-30 11:30:00,33.79,33.85,33.79,33.84,44500.0,23.9835,24.0261,23.9835,24.019,44500.0
2014-05-30 12:00:00,33.83,33.85,33.77,33.77,42500.0,24.0119,24.0261,23.9693,23.9693,42500.0
2014-05-30 12:30:00,33.77,33.82,33.73,33.77,67600.0,23.9693,24.0048,23.9409,23.9693,67600.0
2014-05-30 13:00:00,33.77,33.8,33.75,33.79,42500.0,23.9693,23.9906,23.9551,23.9835,42500.0
2014-05-30 13:30:00,33.79,33.82,33.76,33.77,51000.0,23.9835,24.0048,23.9622,23.9693,51000.0
2014-05-30 14:00:00,33.77,33.82,33.75,33.79,59300.0,23.9693,24.0048,23.9551,23.9835,59300.0
2014-05-30 14:30:00,33.8,33.82,33.76,33.82,90700.0,23.9906,24.0048,23.9622,24.0048,90700.0
2014-05-30 15:00:00,33.82,33.86,33.81,33.84,154100.0,24.0048,24.0332,23.9977,24.019,154100.0
2014-05-30 15:30:00,33.84,33.95,33.84,33.91,343900.0,24.019,24.097,24.019,24.0687,343900.0
2014-06-02 09:30:00,34.05,34.13,33.87,33.98,91600.0,24.168,24.2248,24.0403,24.1183,91600.0
2014-06-02 10:00:00,33.98,33.99,33.8,33.86,59900.0,24.1183,24.1254,23.9906,24.0332,59900.0
2014-06-02 10:30:00,33.86,33.95,33.86,33.92,51200.0,24.0332,24.097,24.0332,24.0758,51200.0
2014-06-02 11:00:00,33.93,34.12,33.91,34.11,85500.0,24.0829,24.2177,24.0687,24.2106,85500.0
2014-06-02 11:30:00,34.12,34.2,34.09,34.2,67100.0,24.2177,24.2745,24.1964,24.2745,67100.0
2014-06-02 12:00:00,34.2,34.23,34.17,34.22,37200.0,24.2745,24.2958,24.2532,24.2887,37200.0
2014-06-02 12:30:00,34.23,34.25,34.2,34.23,42500.0,24.2958,24.31,24.2745,24.2958,42500.0
2014-06-02 13:00:00,34.24,34.31,34.21,34.3,56700.0,24.3029,24.3526,24.2816,24.3455,56700.0
2014-06-02 13:30:00,34.3,34.4,34.29,34.38,81900.0,24.3455,24.4164,24.3384,24.4023,81900.0
2014-06-02 14:00:00,34.37,34.38,34.31,34.34,85000.0,24.3952,24.4023,24.3526,24.3739,85000.0
2014-06-02 14:30:00,34.34,34.4,34.33,34.38,62400.0,24.3739,24.4164,24.3668,24.4023,62400.0
2014-06-02 15:00:00,34.37,34.39,34.33,34.38,106800.0,24.3952,24.4094,24.3668,24.4023,106800.0
2014-06-02 15:30:00,34.38,34.42,34.36,34.37,182300.0,24.4023,24.4306,24.3881,24.3952,182300.0
2014-06-03 09:30:00,34.31,34.49,34.25,34.43,121400.0,24.3526,24.4803,24.31,24.4377,121400.0
2014-06-03 10:00:00,34.43,34.52,34.43,34.45,71200.0,24.4377,24.5016,24.4377,24.4519,71200.0
2014-06-03 10:30:00,34.46,34.57,34.39,34.41,105500.0,24.459,24.5371,24.4094,24.4235,105500.0
2014-06-03 11:00:00,34.42,34.42,34.34,34.34,57300.0,24.4306,24.4306,24.3739,24.3739,57300.0
2014-06-03 11:30:00,34.34,34.41,34.29,34.3,102700.0,24.3739,24.4235,24.3384,24.3455,102700.0
2014-06-03 12:00:00,34.3,34.43,34.28,34.42,56200.0,24.3455,24.4377,24.3313,24.4306,56200.0
2014-06-03 12:30:00,34.42,34.45,34.41,34.44,46800.0,24.4306,24.4519,24.4235,24.4448,46800.0
2014-06-03 13:00:00,34.44,34.48,34.4,34.46,41100.0,24.4448,24.4732,24.4164,24.459,41100.0
2014-06-03 13:30:00,34.46,34.48,34.41,34.47,52400.0,24.459,24.4732,24.4235,24.4661,52400.0
2014-06-03 14:00:00,34.47,34.52,34.45,34.52,62600.0,24.4661,24.5016,24.4519,24.5016,62600.0
2014-06-03 14:30:00,34.52,34.59,34.52,34.53,63900.0,24.5016,24.5513,24.5016,24.5087,63900.0
2014-06-03 15:00:00,34.53,34.56,34.5,34.56,52100.0,24.5087,24.53,24.4874,24.53,52100.0
2014-06-03 15:30:00,34.56,34.57,34.52,34.55,206100.0,24.53,24.5371,24.5016,24.5229,206100.0
2014-06-04 09:30:00,34.57,35.11,34.57,35.0,137700.0,24.5371,24.9204,24.5371,24.8423,137700.0
2014-06-04 10:00:00,35.01,35.43,35.01,35.16,221600.0,24.8494,25.1475,24.8494,24.9559,221600.0
2014-06-04 10:30:00,35.16,35.24,35.14,35.19,79500.0,24.9559,25.0127,24.9417,24.9772,79500.0
2014-06-04 11:00:00,35.2,35.26,35.15,35.23,53300.0,24.9843,25.0269,24.9488,25.0056,53300.0
2014-06-04 11:30:00,35.22,35.22,35.19,35.19,33000.0,24.9985,24.9985,24.9772,24.9772,33000.0
2014-06-04 12:00:00,35.19,35.24,35.17,35.19,36200.0,24.9772,25.0127,24.963,24.9772,36200.0
2014-06-04 12:30:00,35.18,35.19,35.12,35.14,32300.0,24.9701,24.9772,24.9275,24.9417,32300.0
2014-06-04 13:00:00,35.14,35.16,35.07,35.09,36300.0,24.9417,24.9559,24.892,24.9062,36300.0
2014-06-04 13:30:00,35.09,35.14,35.09,35.12,30900.0,24.9062,24.9417,24.9062,24.9275,30900.0
2014-06-04 14:00:00,35.12,35.16,35.07,35.16,74900.0,24.9275,24.9559,24.892,24.9559,74900.0
2014-06-04 14:30:00,35.15,35.18,35.09,35.13,95000.0,24.9488,24.9701,24.9062,24.9346,95000.0
2014-06-04 15:00:00,35.14,35.2,35.14,35.17,74500.0,24.9417,24.9843,24.9417,24.963,74500.0
2014-06-04 15:30:00,35.17,35.22,35.14,35.16,180500.0,24.963,24.9985,24.9417,24.9559,180500.0
2014-06-05 09:30:00,35.17,35.39,34.92,34.94,175900.0,24.963,25.1191,24.7855,24.7997,175900.0
2014-06-05 10:00:00,34.95,34.98,34.78,34.86,66300.0,24.8068,24.8281,24.6862,24.7429,66300.0
2014-06-05 10:30:00,34.86,34.91,34.77,34.79,60500.0,24.7429,24.7784,24.6791,24.6933,60500.0
2014-06-05 11:00:00,34.79,34.96,34.77,34.93,56600.0,24.6933,24.8139,24.6791,24.7926,56600.0
2014-06-05 11:30:00,34.93,35.03,34.91,35.02,38600.0,24.7926,24.8636,24.7784,24.8565,38600.0
2014-06-05 12:00:00,35.03,35.08,35.02,35.03,42600.0,24.8636,24.8991,24.8565,24.8636,42600.0
2014-06-05 12:30:00,35.04,35.07,35.0,35.01,35100.0,24.8707,24.892,24.8423,24.8494,35100.0
2014-06-05 13:00:00,35.01,35.07,35.0,35.02,34800.0,24.8494,24.892,24.8423,24.8565,34800.0
2014-06-05 13:30:00,35.02,35.05,34.99,35.02,25900.0,24.8565,24.8778,24.8352,24.8565,25900.0
2014-06-05 14:00:00,35.02,35.05,35.01,35.03,71300.0,24.8565,24.8778,24.8494,24.8636,71300.0
2014-06-05 14:30:00,35.03,35.03,34.9,34.9,61400.0,24.8636,24.8636,24.7713,24.7713,61400.0
2014-06-05 15:00:00,34.91,34.97,34.9,34.93,84500.0,24.7784,24.821,24.7713,24.7926,84500.0
2014-06-05 15:30:00,34.94,35.08,34.94,35.05,218200.0,24.7997,24.8991,24.7997,24.8778,218200.0
2014-06-06 09:30:00,35.1,35.27,35.05,35.26,38700.0,24.9133,25.034,24.8778,25.0269,38700.0
2014-06-06 10:00:00,35.26,35.32,35.23,35.26,51400.0,25.0269,25.0694,25.0056,25.0269,51400.0
2014-06-06 10:30:00,35.26,35.29,35.2,35.28,49000.0,25.0269,25.0482,24.9843,25.0411,49000.0
2014-06-06 11:00:00,35.29,35.34,35.21,35.22,72700.0,25.0482,25.0836,24.9914,24.9985,72700.0
2014-06-06 11:30:00,35.21,35.23,35.19,35.19,43800.0,24.9914,25.0056,24.9772,24.9772,43800.0
2014-06-06 12:00:00,35.19,35.25,35.19,35.23,28600.0,24.9772,25.0198,24.9772,25.0056,28600.0
2014-06-06 12:30:00,35.24,35.3,35.23,35.29,30100.0,25.0127,25.0553,25.0056,25.0482,30100.0
2014-06-06 13:00:00,35.29,35.3,35.26,35.27,23400.0,25.0482,25.0553,25.0269,25.034,23400.0
2014-06-06 13:30:00,35.28,35.29,35.23,35.24,29600.0,25.0411,25.0482,25.0056,25.0127,29600.0
2014-06-06 14:00:00,35.25,35.29,35.24,35.29,18100.0,25.0198,25.0482,25.0127,25.0482,18100.0
2014-06-06 14:30:00,35.28,35.29,35.21,35.21,57600.0,25.0411,25.0482,24.9914,24.9914,57600.0
2014-06-06 15:00:00,35.21,35.29,35.21,35.28,40700.0,24.9914,25.0482,24.9914,25.0411,40700.0
2014-06-06 15:30:00,35.29,35.29,35.23,35.25,160800.0,25.0482,25.0482,25.0056,25.0198,160800.0
2014-06-09 09:30:00,35.17,35.5,35.17,35.45,71200.0,24.963,25.1972,24.963,25.1617,71200.0
2014-06-09 10:00:00,35.46,35.58,35.44,35.58,253200.0,25.1688,25.254,25.1546,25.254,253200.0
2014-06-09 10:30:00,35.58,35.71,35.57,35.7,108000.0,25.254,25.3463,25.2469,25.3392,108000.0
2014-06-09 11:00:00,35.69,35.75,35.69,35.71,61300.0,25.3321,25.3747,25.3321,25.3463,61300.0
2014-06-09 11:30:00,35.72,35.78,35.7,35.77,46700.0,25.3534,25.3959,25.3392,25.3888,46700.0
2014-06-09 12:00:00,35.77,35.78,35.66,35.68,36100.0,25.3888,25.3959,25.3108,25.325,36100.0
2014-06-09 12:30:00,35.67,35.69,35.62,35.62,28000.0,25.3179,25.3321,25.2824,25.2824,28000.0
2014-06-09 13:00:00,35.63,35.66,35.62,35.63,38000.0,25.2895,25.3108,25.2824,25.2895,38000.0
2014-06-09 13:30:00,35.64,35.66,35.61,35.63,26700.0,25.2966,25.3108,25.2753,25.2895,26700.0
2014-06-09 14:00:00,35.63,35.63,35.48,35.48,42600.0,25.2895,25.2895,25.183,25.183,42600.0
2014-06-09 14:30:00,35.49,35.53,35.45,35.52,37300.0,25.1901,25.2185,25.1617,25.2114,37300.0
2014-06-09 15:00:00,35.52,35.58,35.51,35.57,61400.0,25.2114,25.254,25.2043,25.2469,61400.0
2014-06-09 15:30:00,35.58,35.58,35.54,35.56,150000.0,25.254,25.254,25.2256,25.2398,150000.0
2014-06-10 09:30:00,35.47,35.73,35.39,35.65,342400.0,25.1759,25.3605,25.1191,25.3037,342400.0
2014-06-10 10:00:00,35.65,35.65,35.51,35.62,154100.0,25.3037,25.3037,25.2043,25.2824,154100.0
2014-06-10 10:30:00,35.62,35.62,35.52,35.54,92000.0,25.2824,25.2824,25.2114,25.2256,92000.0
2014-06-10 11:00:00,35.55,35.55,35.47,35.52,64900.0,25.2327,25.2327,25.1759,25.2114,64900.0
2014-06-10 11:30:00,35.52,35.57,35.52,35.54,59100.0,25.2114,25.2469,25.2114,25.2256,59100.0
2014-06-10 12:00:00,35.54,35.59,35.47,35.59,66900.0,25.2256,25.2611,25.1759,25.2611,66900.0
2014-06-10 12:30:00,35.59,35.63,35.53,35.63,44900.0,25.2611,25.2895,25.2185,25.2895,44900.0
2014-06-10 13:00:00,35.64,35.64,35.58,35.59,35300.0,25.2966,25.2966,25.254,25.2611,35300.0
2014-06-10 13:30:00,35.59,35.7,35.59,35.7,46500.0,25.2611,25.3392,25.2611,25.3392,46500.0
2014-06-10 14:00:00,35.7,35.72,35.64,35.65,69100.0,25.3392,25.3534,25.2966,25.3037,69100.0
2014-06-10 14:30:00,35.64,35.66,35.6,35.62,40100.0,25.2966,25.3108,25.2682,25.2824,40100.0
2014-06-10 15:00:00,35.63,35.75,35.62,35.73,172800.0,25.2895,25.3747,25.2824,25.3605,172800.0
2014-06-10 15:30:00,35.73,35.76,35.67,35.72,166900.0,25.3605,25.3818,25.3179,25.3534,166900.0
2014-06-11 09:30:00,35.43,35.47,35.27,35.41,115400.0,25.1475,25.1759,25.034,25.1333,115400.0
2014-06-11 10:00:00,35.41,35.47,35.32,35.33,63000.0,25.1333,25.1759,25.0694,25.0765,63000.0
2014-06-11 10:30:00,35.32,35.36,35.23,35.24,58800.0,25.0694,25.0978,25.0056,25.0127,58800.0
2014-06-11 11:00:00,35.23,35.27,35.17,35.19,54000.0,25.0056,25.034,24.963,24.9772,54000.0
2014-06-11 11:30:00,35.21,35.25,35.19,35.24,46000.0,24.9914,25.0198,24.9772,25.0127,46000.0
2014-06-11 12:00:00,35.24,35.28,35.23,35.25,35900.0,25.0127,25.0411,25.0056,25.0198,35900.0
2014-06-11 12:30:00,35.26,35.3,35.26,35.3,30400.0,25.0269,25.0553,25.0269,25.0553,30400.0
2014-06-11 13:00:00,35.29,35.3,35.24,35.29,39900.0,25.0482,25.0553,25.0127,25.0482,39900.0
2014-06-11 13:30:00,35.3,35.3,35.25,35.26,38500.0,25.0553,25.0553,25.0198,25.0269,38500.0
2014-06-11 14:00:00,35.26,35.27,35.2,35.24,45800.0,25.0269,25.034,24.9843,25.0127,45800.0
2014-06-11 14:30:00,35.23,35.25,35.2,35.22,63000.0,25.0056,25.0198,24.9843,24.9985,63000.0
2014-06-11 15:00:00,35.22,35.25,35.21,35.24,78000.0,24.9985,25.0198,24.9914,25.0127,78000.0
2014-06-11 15:30:00,35.25,35.29,35.19,35.2,177700.0,25.0198,25.0482,24.9772,24.9843,177700.0
2014-06-12 09:30:00,35.18,35.32,35.09,35.14,61200.0,24.9701,25.0694,24.9062,24.9417,61200.0
2014-06-12 10:00:00,35.15,35.22,35.09,35.09,76500.0,24.9488,24.9985,24.9062,24.9062,76500.0
2014-06-12 10:30:00,35.12,35.16,35.04,35.13,60100.0,24.9275,24.9559,24.8707,24.9346,60100.0
2014-06-12 11:00:00,35.14,35.26,35.1,35.25,33700.0,24.9417,25.0269,24.9133,25.0198,33700.0
2014-06-12 11:30:00,35.25,35.27,35.2,35.21,28200.0,25.0198,25.034,24.9843,24.9914,28200.0
2014-06-12 12:00:00,35.21,35.22,35.16,35.2,22600.0,24.9914,24.9985,24.9559,24.9843,22600.0
2014-06-12 12:30:00,35.19,35.19,35.04,35.04,35900.0,24.9772,24.9772,24.8707,24.8707,35900.0
2014-06-12 13:00:00,35.05,35.05,34.93,34.95,86600.0,24.8778,24.8778,24.7926,24.8068,86600.0
2014-06-12 13:30:00,34.95,34.95,34.76,34.79,133300.0,24.8068,24.8068,24.672,24.6933,133300.0
2014-06-12 14:00:00,34.78,34.87,34.76,34.85,110000.0,24.6862,24.75,24.672,24.7359,110000.0
2014-06-12 14:30:00,34.85,34.89,34.82,34.87,49000.0,24.7359,24.7642,24.7146,24.75,49000.0
2014-06-12 15:00:00,34.86,34.88,34.8,34.82,112900.0,24.7429,24.7571,24.7004,24.7146,112900.0
2014-06-12 15:30:00,34.82,34.93,34.78,34.91,210100.0,24.7146,24.7926,24.6862,24.7784,210100.0
2014-06-13 09:30:00,34.93,35.07,34.78,34.84,59700.0,24.7926,24.892,24.6862,24.7288,59700.0
2014-06-13 10:00:00,34.85,35.03,34.82,35.03,40700.0,24.7359,24.8636,24.7146,24.8636,40700.0
2014-06-13 10:30:00,35.04,35.16,35.03,35.09,95500.0,24.8707,24.9559,24.8636,24.9062,95500.0
2014-06-13 11:00:00,35.09,35.12,34.95,34.95,32100.0,24.9062,24.9275,24.8068,24.8068,32100.0
2014-06-13 11:30:00,34.95,34.97,34.92,34.97,41200.0,24.8068,24.821,24.7855,24.821,41200.0
2014-06-13 12:00:00,34.97,35.0,34.95,35.0,44600.0,24.821,24.8423,24.8068,24.8423,44600.0
2014-06-13 12:30:00,35.0,35.01,34.95,35.0,23400.0,24.8423,24.8494,24.8068,24.8423,23400.0
2014-06-13 13:00:00,35.0,35.03,34.95,34.97,37800.0,24.8423,24.8636,24.8068,24.821,37800.0
2014-06-13 13:30:00,34.98,34.98,34.93,34.95,40300.0,24.8281,24.8281,24.7926,24.8068,40300.0
2014-06-13 14:00:00,34.95,34.97,34.93,34.95,30600.0,24.8068,24.821,24.7926,24.8068,30600.0
2014-06-13 14:30:00,34.94,34.95,34.86,34.88,57500.0,24.7997,24.8068,24.7429,24.7571,57500.0
2014-06-13 15:00:00,34.89,34.96,34.79,34.8,160500.0,24.7642,24.8139,24.6933,24.7004,160500.0
2014-06-13 15:30:00,34.8,34.89,34.77,34.89,190100.0,24.7004,24.7642,24.6791,24.7642,190100.0
2014-06-16 09:30:00,34.83,34.92,34.66,34.66,181300.0,24.7217,24.7855,24.601,24.601,181300.0
2014-06-16 10:00:00,34.67,34.81,34.65,34.77,98000.0,24.6081,24.7075,24.5939,24.6791,98000.0
2014-06-16 10:30:00,34.77,34.84,34.76,34.78,50100.0,24.6791,24.7288,24.672,24.6862,50100.0
2014-06-16 11:00:00,34.78,34.81,34.66,34.69,41200.0,24.6862,24.7075,24.601,24.6223,41200.0
2014-06-16 11:30:00,34.69,34.69,34.58,34.62,35900.0,24.6223,24.6223,24.5442,24.5726,35900.0
2014-06-16 12:00:00,34.62,34.76,34.6,34.74,29200.0,24.5726,24.672,24.5584,24.6578,29200.0
2014-06-16 12:30:00,34.73,34.77,34.7,34.76,18500.0,24.6507,24.6791,24.6294,24.672,18500.0
2014-06-16 13:00:00,34.77,34.91,34.76,34.9,47400.0,24.6791,24.7784,24.672,24.7713,47400.0
2014-06-16 13:30:00,34.9,34.94,34.86,34.88,38700.0,24.7713,24.7997,24.7429,24.7571,38700.0
2014-06-16 14:00:00,34.88,34.91,34.86,34.88,42400.0,24.7571,24.7784,24.7429,24.7571,42400.0
2014-06-16 14:30:00,34.88,34.88,34.83,34.84,42500.0,24.7571,24.7571,24.7217,24.7288,42500.0
2014-06-16 15:00:00,34.84,34.85,34.78,34.83,42700.0,24.7288,24.7359,24.6862,24.7217,42700.0
2014-06-16 15:30:00,34.83,34.84,34.78,34.84,137300.0,24.7217,24.7288,24.6862,24.7288,137300.0
2014-06-17 09:30:00,34.85,35.44,34.85,35.32,136200.0,24.7359,25.1546,24.7359,25.0694,136200.0
2014-06-17 10:00:00,35.32,35.46,35.25,35.41,200400.0,25.0694,25.1688,25.0198,25.1333,200400.0
2014-06-17 10:30:00,35.41,35.42,35.24,35.37,51500.0,25.1333,25.1404,25.0127,25.1049,51500.0
2014-06-17 11:00:00,35.36,35.45,35.28,35.45,41200.0,25.0978,25.1617,25.0411,25.1617,41200.0
2014-06-17 11:30:00,35.46,35.52,35.44,35.5,40300.0,25.1688,25.2114,25.1546,25.1972,40300.0
2014-06-17 12:00:00,35.5,35.56,35.45,35.52,27700.0,25.1972,25.2398,25.1617,25.2114,27700.0
2014-06-17 12:30:00,35.52,35.6,35.51,35.59,31900.0,25.2114,25.2682,25.2043,25.2611,31900.0
2014-06-17 13:00:00,35.6,35.64,35.54,35.59,43200.0,25.2682,25.2966,25.2256,25.2611,43200.0
2014-06-17 13:30:00,35.59,35.63,35.57,35.61,49600.0,25.2611,25.2895,25.2469,25.2753,49600.0
2014-06-17 14:00:00,35.61,35.62,35.54,35.62,34000.0,25.2753,25.2824,25.2256,25.2824,34000.0
2014-06-17 14:30:00,35.61,35.62,35.55,35.58,36100.0,25.2753,25.2824,25.2327,25.254,36100.0
2014-06-17 15:00:00,35.58,35.59,35.54,35.55,44900.0,25.254,25.2611,25.2256,25.2327,44900.0
2014-06-17 15:30:00,35.55,35.64,35.53,35.59,175200.0,25.2327,25.2966,25.2185,25.2611,175200.0
2014-06-18 09:30:00,35.49,35.57,35.17,35.4,102400.0,25.1901,25.2469,24.963,25.1262,102400.0
2014-06-18 10:00:00,35.4,35.41,35.31,35.33,64300.0,25.1262,25.1333,25.0623,25.0765,64300.0
2014-06-18 10:30:00,35.33,35.33,35.18,35.18,71500.0,25.0765,25.0765,24.9701,24.9701,71500.0
2014-06-18 11:00:00,35.17,35.21,35.15,35.17,25900.0,24.963,24.9914,24.9488,24.963,25900.0
2014-06-18 11:30:00,35.18,35.28,35.17,35.19,60800.0,24.9701,25.0411,24.963,24.9772,60800.0
2014-06-18 12:00:00,35.2,35.23,35.14,35.14,50100.0,24.9843,25.0056,24.9417,24.9417,50100.0
2014-06-18 12:30:00,35.15,35.26,35.14,35.23,32200.0,24.9488,25.0269,24.9417,25.0056,32200.0
2014-06-18 13:00:00,35.24,35.26,35.22,35.25,26100.0,25.0127,25.0269,24.9985,25.0198,26100.0
2014-06-18 13:30:00,35.24,35.25,35.17,35.22,33800.0,25.0127,25.0198,24.963,24.9985,33800.0
2014-06-18 14:00:00,35.22,35.31,35.12,35.27,92300.0,24.9985,25.0623,24.9275,25.034,92300.0
2014-06-18 14:30:00,35.27,35.36,35.22,35.27,73500.0,25.034,25.0978,24.9985,25.034,73500.0
2014-06-18 15:00:00,35.28,35.41,35.27,35.39,87500.0,25.0411,25.1333,25.034,25.1191,87500.0
2014-06-18 15:30:00,35.39,35.49,35.36,35.41,209900.0,25.1191,25.1901,25.0978,25.1333,209900.0
2014-06-19 09:30:00,35.45,35.45,35.19,35.24,63400.0,25.1617,25.1617,24.9772,25.0127,63400.0
2014-06-19 10:00:00,35.24,35.3,35.1,35.2,112000.0,25.0127,25.0553,24.9133,24.9843,112000.0
2014-06-19 10:30:00,35.2,35.2,35.05,35.07,68600.0,24.9843,24.9843,24.8778,24.892,68600.0
2014-06-19 11:00:00,35.07,35.11,35.02,35.02,75000.0,24.892,24.9204,24.8565,24.8565,75000.0
2014-06-19 11:30:00,35.02,35.07,34.99,35.02,83800.0,24.8565,24.892,24.8352,24.8565,83800.0
2014-06-19 12:00:00,35.03,35.09,35.0,35.09,68300.0,24.8636,24.9062,24.8423,24.9062,68300.0
2014-06-19 12:30:00,35.09,35.16,35.08,35.14,47400.0,24.9062,24.9559,24.8991,24.9417,47400.0
2014-06-19 13:00:00,35.15,35.25,35.14,35.25,55600.0,24.9488,25.0198,24.9417,25.0198,55600.0
2014-06-19 13:30:00,35.26,35.26,35.2,35.22,84800.0,25.0269,25.0269,24.9843,24.9985,84800.0
2014-06-19 14:00:00,35.21,35.21,35.17,35.19,58700.0,24.9914,24.9914,24.963,24.9772,58700.0
2014-06-19 14:30:00,35.18,35.18,35.12,35.14,74500.0,24.9701,24.9701,24.9275,24.9417,74500.0
2014-06-19 15:00:00,35.14,35.18,35.11,35.18,100500.0,24.9417,24.9701,24.9204,24.9701,100500.0
2014-06-19 15:30:00,35.18,35.29,35.18,35.23,365600.0,24.9701,25.0482,24.9701,25.0056,365600.0
2014-06-20 09:30:00,35.41,35.51,35.3,35.51,344700.0,25.1333,25.2043,25.0553,25.2043,344700.0
2014-06-20 10:00:00,35.52,35.59,35.47,35.5,43900.0,25.2114,25.2611,25.1759,25.1972,43900.0
2014-06-20 10:30:00,35.5,35.57,35.46,35.55,50700.0,25.1972,25.2469,25.1688,25.2327,50700.0
2014-06-20 11:00:00,35.55,35.63,35.55,35.58,227600.0,25.2327,25.2895,25.2327,25.254,227600.0
2014-06-20 11:30:00,35.58,35.63,35.56,35.61,73300.0,25.254,25.2895,25.2398,25.2753,73300.0
2014-06-20 12:00:00,35.62,35.62,35.48,35.49,43600.0,25.2824,25.2824,25.183,25.1901,43600.0
2014-06-20 12:30:00,35.48,35.51,35.47,35.5,21000.0,25.183,25.2043,25.1759,25.1972,21000.0
2014-06-20 13:00:00,35.5,35.5,35.43,35.43,36600.0,25.1972,25.1972,25.1475,25.1475,36600.0
2014-06-20 13:30:00,35.44,35.44,35.39,35.41,46200.0,25.1546,25.1546,25.1191,25.1333,46200.0
2014-06-20 14:00:00,35.41,35.44,35.4,35.44,85800.0,25.1333,25.1546,25.1262,25.1546,85800.0
2014-06-20 14:30:00,35.44,35.5,35.42,35.49,127500.0,25.1546,25.1972,25.1404,25.1901,127500.0
2014-06-20 15:00:00,35.49,35.5,35.44,35.44,50900.0,25.1901,25.1972,25.1546,25.1546,50900.0
2014-06-20 15:30:00,35.45,35.53,35.44,35.51,175700.0,25.1617,25.2185,25.1546,25.2043,175700.0
2014-06-23 09:30:00,35.47,35.48,35.19,35.27,122100.0,25.1759,25.183,24.9772,25.034,122100.0
2014-06-23 10:00:00,35.27,35.35,35.25,35.32,85000.0,25.034,25.0907,25.0198,25.0694,85000.0
2014-06-23 10:30:00,35.33,35.35,35.25,35.27,34700.0,25.0765,25.0907,25.0198,25.034,34700.0
2014-06-23 11:00:00,35.27,35.28,35.16,35.16,64600.0,25.034,25.0411,24.9559,24.9559,64600.0
2014-06-23 11:30:00,35.16,35.18,35.09,35.1,25800.0,24.9559,24.9701,24.9062,24.9133,25800.0
2014-06-23 12:00:00,35.1,35.14,35.05,35.07,122400.0,24.9133,24.9417,24.8778,24.892,122400.0
2014-06-23 12:30:00,35.07,35.09,35.0,35.0,106200.0,24.892,24.9062,24.8423,24.8423,106200.0
2014-06-23 13:00:00,35.01,35.05,34.99,34.99,84200.0,24.8494,24.8778,24.8352,24.8352,84200.0
2014-06-23 13:30:00,35.0,35.01,34.96,34.98,54500.0,24.8423,24.8494,24.8139,24.8281,54500.0
2014-06-23 14:00:00,35.0,35.06,35.0,35.04,36400.0,24.8423,24.8849,24.8423,24.8707,36400.0
2014-06-23 14:30:00,35.05,35.11,35.04,35.11,39100.0,24.8778,24.9204,24.8707,24.9204,39100.0
2014-06-23 15:00:00,35.11,35.17,35.1,35.16,51000.0,24.9204,24.963,24.9133,24.9559,51000.0
2014-06-23 15:30:00,35.15,35.29,35.15,35.25,200300.0,24.9488,25.0482,24.9488,25.0198,200300.0
2014-06-24 09:30:00,35.11,35.21,35.0,35.17,149300.0,24.9204,24.9914,24.8423,24.963,149300.0
2014-06-24 10:00:00,35.17,35.34,35.17,35.3,101900.0,24.963,25.0836,24.963,25.0553,101900.0
2014-06-24 10:30:00,35.3,35.39,35.28,35.39,97400.0,25.0553,25.1191,25.0411,25.1191,97400.0
2014-06-24 11:00:00,35.39,35.45,35.37,35.44,31800.0,25.1191,25.1617,25.1049,25.1546,31800.0
2014-06-24 11:30:00,35.44,35.44,35.39,35.42,44500.0,25.1546,25.1546,25.1191,25.1404,44500.0
2014-06-24 12:00:00,35.42,35.43,35.39,35.4,23200.0,25.1404,25.1475,25.1191,25.1262,23200.0
2014-06-24 12:30:00,35.4,35.41,35.34,35.36,25200.0,25.1262,25.1333,25.0836,25.0978,25200.0
2014-06-24 13:00:00,35.35,35.36,35.19,35.25,23800.0,25.0907,25.0978,24.9772,25.0198,23800.0
2014-06-24 13:30:00,35.23,35.31,35.23,35.26,56500.0,25.0056,25.0623,25.0056,25.0269,56500.0
2014-06-24 14:00:00,35.27,35.31,35.2,35.2,94300.0,25.034,25.0623,24.9843,24.9843,94300.0
2014-06-24 14:30:00,35.21,35.22,35.16,35.2,64200.0,24.9914,24.9985,24.9559,24.9843,64200.0
2014-06-24 15:00:00,35.2,35.21,35.04,35.1,108400.0,24.9843,24.9914,24.8707,24.9133,108400.0
2014-06-24 15:30:00,35.11,35.15,35.04,35.04,256500.0,24.9204,24.9488,24.8707,24.8707,256500.0
2014-06-25 09:30:00,34.91,34.91,34.7,34.72,213500.0,24.7784,24.7784,24.6294,24.6436,213500.0
2014-06-25 10:00:00,34.73,34.88,34.73,34.81,174300.0,24.6507,24.7571,24.6507,24.7075,174300.0
2014-06-25 10:30:00,34.81,35.0,34.79,34.98,154200.0,24.7075,24.8423,24.6933,24.8281,154200.0
2014-06-25 11:00:00,34.99,34.99,34.92,34.94,102400.0,24.8352,24.8352,24.7855,24.7997,102400.0
2014-06-25 11:30:00,34.95,34.96,34.81,34.87,52500.0,24.8068,24.8139,24.7075,24.75,52500.0
2014-06-25 12:00:00,34.87,34.89,34.73,34.77,57500.0,24.75,24.7642,24.6507,24.6791,57500.0
2014-06-25 12:30:00,34.77,34.86,34.76,34.85,93300.0,24.6791,24.7429,24.672,24.7359,93300.0
2014-06-25 13:00:00,34.85,34.92,34.8,34.87,219900.0,24.7359,24.7855,24.7004,24.75,219900.0
2014-06-25 13:30:00,34.87,34.91,34.85,34.89,80900.0,24.75,24.7784,24.7359,24.7642,80900.0
2014-06-25 14:00:00,34.88,34.91,34.86,34.89,57300.0,24.7571,24.7784,24.7429,24.7642,57300.0
2014-06-25 14:30:00,34.89,34.9,34.85,34.87,74600.0,24.7642,24.7713,24.7359,24.75,74600.0
2014-06-25 15:00:00,34.87,34.89,34.85,34.86,66900.0,24.75,24.7642,24.7359,24.7429,66900.0
2014-06-25 15:30:00,34.87,34.94,34.87,34.89,213800.0,24.75,24.7997,24.75,24.7642,213800.0
2014-06-26 09:30:00,34.9,34.93,34.48,34.55,121700.0,24.7713,24.7926,24.4732,24.5229,121700.0
2014-06-26 10:00:00,34.56,34.75,34.54,34.74,139500.0,24.53,24.6649,24.5158,24.6578,139500.0
2014-06-26 10:30:00,34.74,34.85,34.71,34.81,67200.0,24.6578,24.7359,24.6365,24.7075,67200.0
2014-06-26 11:00:00,34.82,34.93,34.78,34.86,58400.0,24.7146,24.7926,24.6862,24.7429,58400.0
2014-06-26 11:30:00,34.87,34.93,34.82,34.9,30100.0,24.75,24.7926,24.7146,24.7713,30100.0
2014-06-26 12:00:00,34.91,35.0,34.9,35.0,35400.0,24.7784,24.8423,24.7713,24.8423,35400.0
2014-06-26 12:30:00,35.0,35.01,34.91,34.91,44600.0,24.8423,24.8494,24.7784,24.7784,44600.0
2014-06-26 13:00:00,34.91,35.0,34.88,34.98,38000.0,24.7784,24.8423,24.7571,24.8281,38000.0
2014-06-26 13:30:00,34.99,35.05,34.97,35.01,50800.0,24.8352,24.8778,24.821,24.8494,50800.0
2014-06-26 14:00:00,35.01,35.03,34.97,35.01,28600.0,24.8494,24.8636,24.821,24.8494,28600.0
2014-06-26 14:30:00,35.0,35.03,34.97,35.02,81000.0,24.8423,24.8636,24.821,24.8565,81000.0
2014-06-26 15:00:00,35.01,35.08,34.99,35.04,69500.0,24.8494,24.8991,24.8352,24.8707,69500.0
2014-06-26 15:30:00,35.03,35.07,35.02,35.02,147300.0,24.8636,24.892,24.8565,24.8565,147300.0
2014-06-27 09:30:00,34.91,35.09,34.91,34.97,44700.0,24.7784,24.9062,24.7784,24.821,44700.0
2014-06-27 10:00:00,34.97,35.03,34.88,34.92,45900.0,24.821,24.8636,24.7571,24.7855,45900.0
2014-06-27 10:30:00,34.92,34.97,34.88,34.93,37500.0,24.7855,24.821,24.7571,24.7926,37500.0
2014-06-27 11:00:00,34.95,34.98,34.84,34.92,38200.0,24.8068,24.8281,24.7288,24.7855,38200.0
2014-06-27 11:30:00,34.92,34.95,34.91,34.95,13400.0,24.7855,24.8068,24.7784,24.8068,13400.0
2014-06-27 12:00:00,34.95,34.96,34.92,34.95,21900.0,24.8068,24.8139,24.7855,24.8068,21900.0
2014-06-27 12:30:00,34.95,34.96,34.92,34.94,17000.0,24.8068,24.8139,24.7855,24.7997,17000.0
2014-06-27 13:00:00,34.93,34.93,34.78,34.83,31400.0,24.7926,24.7926,24.6862,24.7217,31400.0
2014-06-27 13:30:00,34.84,34.86,34.79,34.83,21300.0,24.7288,24.7429,24.6933,24.7217,21300.0
2014-06-27 14:00:00,34.82,34.87,34.81,34.81,37100.0,24.7146,24.75,24.7075,24.7075,37100.0
2014-06-27 14:30:00,34.82,34.85,34.77,34.77,30200.0,24.7146,24.7359,24.6791,24.6791,30200.0
2014-06-27 15:00:00,34.77,34.86,34.77,34.86,37100.0,24.6791,24.7429,24.6791,24.7429,37100.0
2014-06-27 15:30:00,34.86,35.09,34.85,35.01,460500.0,24.7429,24.9062,24.7359,24.8494,460500.0
2014-06-30 09:30:00,34.96,35.06,34.82,34.85,106600.0,24.8139,24.8849,24.7146,24.7359,106600.0
2014-06-30 10:00:00,34.87,35.13,34.87,35.09,56500.0,24.75,24.9346,24.75,24.9062,56500.0
2014-06-30 10:30:00,35.09,35.1,34.91,34.93,61000.0,24.9062,24.9133,24.7784,24.7926,61000.0
2014-06-30 11:00:00,34.92,34.95,34.89,34.92,43200.0,24.7855,24.8068,24.7642,24.7855,43200.0
2014-06-30 11:30:00,34.92,34.93,34.84,34.86,29400.0,24.7855,24.7926,24.7288,24.7429,29400.0
2014-06-30 12:00:00,34.86,34.88,34.83,34.83,21000.0,24.7429,24.7571,24.7217,24.7217,21000.0
2014-06-30 12:30:00,34.83,34.86,34.82,34.83,19700.0,24.7217,24.7429,24.7146,24.7217,19700.0
2014-06-30 13:00:00,34.83,34.86,34.8,34.8,22200.0,24.7217,24.7429,24.7004,24.7004,22200.0
2014-06-30 13:30:00,34.8,34.86,34.79,34.85,42300.0,24.7004,24.7429,24.6933,24.7359,42300.0
2014-06-30 14:00:00,34.86,34.9,34.85,34.89,47400.0,24.7429,24.7713,24.7359,24.7642,47400.0
2014-06-30 14:30:00,34.9,34.92,34.82,34.83,83400.0,24.7713,24.7855,24.7146,24.7217,83400.0
2014-06-30 15:00:00,34.82,34.83,34.78,34.8,71600.0,24.7146,24.7217,24.6862,24.7004,71600.0
2014-06-30 15:30:00,34.8,34.81,34.75,34.75,299700.0,24.7004,24.7075,24.6649,24.6649,299700.0
2014-07-01 09:30:00,34.83,35.12,34.83,35.06,97200.0,24.7217,24.9275,24.7217,24.8849,97200.0
2014-07-01 10:00:00,35.06,35.13,35.01,35.05,36600.0,24.8849,24.9346,24.8494,24.8778,36600.0
2014-07-01 10:30:00,35.07,35.19,35.07,35.13,36400.0,24.892,24.9772,24.892,24.9346,36400.0
2014-07-01 11:00:00,35.14,35.22,35.14,35.21,27900.0,24.9417,24.9985,24.9417,24.9914,27900.0
2014-07-01 11:30:00,35.22,35.26,35.2,35.26,26200.0,24.9985,25.0269,24.9843,25.0269,26200.0
2014-07-01 12:00:00,35.26,35.28,35.21,35.21,28000.0,25.0269,25.0411,24.9914,24.9914,28000.0
2014-07-01 12:30:00,35.21,35.25,35.19,35.22,27500.0,24.9914,25.0198,24.9772,24.9985,27500.0
2014-07-01 13:00:00,35.22,35.34,35.22,35.32,27600.0,24.9985,25.0836,24.9985,25.0694,27600.0
2014-07-01 13:30:00,35.32,35.32,35.25,35.29,33000.0,25.0694,25.0694,25.0198,25.0482,33000.0
2014-07-01 14:00:00,35.29,35.3,35.22,35.23,35500.0,25.0482,25.0553,24.9985,25.0056,35500.0
2014-07-01 14:30:00,35.22,35.24,35.12,35.14,47200.0,24.9985,25.0127,24.9275,24.9417,47200.0
2014-07-01 15:00:00,35.14,35.16,35.09,35.15,61000.0,24.9417,24.9559,24.9062,24.9488,61000.0
2014-07-01 15:30:00,35.15,35.2,35.13,35.14,167100.0,24.9488,24.9843,24.9346,24.9417,167100.0
2014-07-02 09:30:00,35.13,35.33,35.08,35.19,106500.0,24.9346,25.0765,24.8991,24.9772,106500.0
2014-07-02 10:00:00,35.19,35.24,35.09,35.11,69700.0,24.9772,25.0127,24.9062,24.9204,69700.0
2014-07-02 10:30:00,35.11,35.12,35.04,35.06,36900.0,24.9204,24.9275,24.8707,24.8849,36900.0
2014-07-02 11:00:00,35.06,35.07,34.98,35.01,35300.0,24.8849,24.892,24.8281,24.8494,35300.0
2014-07-02 11:30:00,35.0,35.02,34.95,34.96,20800.0,24.8423,24.8565,24.8068,24.8139,20800.0
2014-07-02 12:00:00,34.96,35.0,34.95,34.97,29700.0,24.8139,24.8423,24.8068,24.821,29700.0
2014-07-02 12:30:00,34.97,34.98,34.91,34.97,25400.0,24.821,24.8281,24.7784,24.821,25400.0
2014-07-02 13:00:00,34.97,34.97,34.91,34.92,24600.0,24.821,24.821,24.7784,24.7855,24600.0
2014-07-02 13:30:00,34.93,34.94,34.87,34.89,32700.0,24.7926,24.7997,24.75,24.7642,32700.0
2014-07-02 14:00:00,34.89,34.9,34.84,34.86,25100.0,24.7642,24.7713,24.7288,24.7429,25100.0
2014-07-02 14:30:00,34.87,34.87,34.8,34.82,44200.0,24.75,24.75,24.7004,24.7146,44200.0
2014-07-02 15:00:00,34.82,34.85,34.79,34.82,63400.0,24.7146,24.7359,24.6933,24.7146,63400.0
2014-07-02 15:30:00,34.82,34.89,34.81,34.88,160100.0,24.7146,24.7642,24.7075,24.7571,160100.0
2014-07-03 09:30:00,35.12,35.52,35.12,35.37,89700.0,24.9275,25.2114,24.9275,25.1049,89700.0
2014-07-03 10:00:00,35.38,35.43,35.35,35.4,38600.0,25.112,25.1475,25.0907,25.1262,38600.0
2014-07-03 10:30:00,35.41,35.53,35.4,35.5,92700.0,25.1333,25.2185,25.1262,25.1972,92700.0
2014-07-03 11:00:00,35.49,35.57,35.46,35.55,53600.0,25.1901,25.2469,25.1688,25.2327,53600.0
2014-07-03 11:30:00,35.55,35.57,35.5,35.55,31900.0,25.2327,25.2469,25.1972,25.2327,31900.0
2014-07-03 12:00:00,35.55,35.61,35.51,35.52,48700.0,25.2327,25.2753,25.2043,25.2114,48700.0
2014-07-03 12:30:00,35.52,35.52,35.39,35.46,195200.0,25.2114,25.2114,25.1191,25.1688,195200.0
2014-07-07 09:30:00,35.28,35.41,35.17,35.17,145700.0,25.0411,25.1333,24.963,24.963,145700.0
2014-07-07 10:00:00,35.16,35.31,35.12,35.27,44700.0,24.9559,25.0623,24.9275,25.034,44700.0
2014-07-07 10:30:00,35.28,35.34,35.2,35.22,148800.0,25.0411,25.0836,24.9843,24.9985,148800.0
2014-07-07 11:00:00,35.2,35.21,35.1,35.1,60300.0,24.9843,24.9914,24.9133,24.9133,60300.0
2014-07-07 11:30:00,35.1,35.13,35.08,35.13,40900.0,24.9133,24.9346,24.8991,24.9346,40900.0
2014-07-07 12:00:00,35.12,35.2,35.12,35.16,17900.0,24.9275,24.9843,24.9275,24.9559,17900.0
2014-07-07 12:30:00,35.16,35.16,35.11,35.12,24800.0,24.9559,24.9559,24.9204,24.9275,24800.0
2014-07-07 13:00:00,35.13,35.14,35.11,35.12,20200.0,24.9346,24.9417,24.9204,24.9275,20200.0
2014-07-07 13:30:00,35.13,35.19,35.11,35.16,33200.0,24.9346,24.9772,24.9204,24.9559,33200.0
2014-07-07 14:00:00,35.17,35.19,35.15,35.17,57100.0,24.963,24.9772,24.9488,24.963,57100.0
2014-07-07 14:30:00,35.18,35.19,35.16,35.17,43300.0,24.9701,24.9772,24.9559,24.963,43300.0
2014-07-07 15:00:00,35.17,35.22,35.16,35.2,74900.0,24.963,24.9985,24.9559,24.9843,74900.0
2014-07-07 15:30:00,35.2,35.23,35.17,35.22,208000.0,24.9843,25.0056,24.963,24.9985,208000.0
2014-07-08 09:30:00,35.07,35.09,34.91,35.02,187600.0,24.892,24.9062,24.7784,24.8565,187600.0
2014-07-08 10:00:00,35.01,35.01,34.87,34.92,35600.0,24.8494,24.8494,24.75,24.7855,35600.0
2014-07-08 10:30:00,34.9,34.94,34.83,34.88,41700.0,24.7713,24.7997,24.7217,24.7571,41700.0
2014-07-08 11:00:00,34.87,34.89,34.76,34.76,26000.0,24.75,24.7642,24.672,24.672,26000.0
2014-07-08 11:30:00,34.76,34.89,34.75,34.84,21100.0,24.672,24.7642,24.6649,24.7288,21100.0
2014-07-08 12:00:00,34.84,34.86,34.78,34.82,19200.0,24.7288,24.7429,24.6862,24.7146,19200.0
2014-07-08 12:30:00,34.83,34.86,34.78,34.85,29900.0,24.7217,24.7429,24.6862,24.7359,29900.0
2014-07-08 13:00:00,34.85,34.92,34.8,34.88,34100.0,24.7359,24.7855,24.7004,24.7571,34100.0
2014-07-08 13:30:00,34.88,35.01,34.87,34.96,113200.0,24.7571,24.8494,24.75,24.8139,113200.0
2014-07-08 14:00:00,34.96,34.97,34.88,34.88,32000.0,24.8139,24.821,24.7571,24.7571,32000.0
2014-07-08 14:30:00,34.89,34.9,34.8,34.81,24600.0,24.7642,24.7713,24.7004,24.7075,24600.0
2014-07-08 15:00:00,34.81,34.81,34.76,34.77,69100.0,24.7075,24.7075,24.672,24.6791,69100.0
2014-07-08 15:30:00,34.77,34.82,34.74,34.81,163600.0,24.6791,24.7146,24.6578,24.7075,163600.0
2014-07-09 09:30:00,34.97,35.15,34.92,34.93,161200.0,24.821,24.9488,24.7855,24.7926,161200.0
2014-07-09 10:00:00,34.95,34.99,34.89,34.99,82200.0,24.8068,24.8352,24.7642,24.8352,82200.0
2014-07-09 10:30:00,34.99,35.05,34.94,34.99,115900.0,24.8352,24.8778,24.7997,24.8352,115900.0
2014-07-09 11:00:00,34.99,35.0,34.87,34.97,49400.0,24.8352,24.8423,24.75,24.821,49400.0
2014-07-09 11:30:00,34.96,34.97,34.89,34.89,46100.0,24.8139,24.821,24.7642,24.7642,46100.0
2014-07-09 12:00:00,34.89,34.89,34.83,34.87,23200.0,24.7642,24.7642,24.7217,24.75,23200.0
2014-07-09 12:30:00,34.87,34.91,34.87,34.9,43700.0,24.75,24.7784,24.75,24.7713,43700.0
2014-07-09 13:00:00,34.9,34.92,34.9,34.9,45800.0,24.7713,24.7855,24.7713,24.7713,45800.0
2014-07-09 13:30:00,34.9,34.95,34.9,34.94,27300.0,24.7713,24.8068,24.7713,24.7997,27300.0
2014-07-09 14:00:00,34.94,35.01,34.88,34.98,152300.0,24.7997,24.8494,24.7571,24.8281,152300.0
2014-07-09 14:30:00,34.98,35.0,34.95,34.96,84700.0,24.8281,24.8423,24.8068,24.8139,84700.0
2014-07-09 15:00:00,34.97,34.99,34.93,34.95,92500.0,24.821,24.8352,24.7926,24.8068,92500.0
2014-07-09 15:30:00,34.95,35.02,34.94,34.97,218200.0,24.8068,24.8565,24.7997,24.821,218200.0
2014-07-10 09:30:00,34.5,34.51,34.27,34.45,193500.0,24.4874,24.4945,24.3242,24.4519,193500.0
2014-07-10 10:00:00,34.46,34.55,34.4,34.51,70500.0,24.459,24.5229,24.4164,24.4945,70500.0
2014-07-10 10:30:00,34.52,34.67,34.51,34.67,39400.0,24.5016,24.6081,24.4945,24.6081,39400.0
2014-07-10 11:00:00,34.67,34.72,34.58,34.59,42800.0,24.6081,24.6436,24.5442,24.5513,42800.0
2014-07-10 11:30:00,34.59,34.65,34.57,34.65,30000.0,24.5513,24.5939,24.5371,24.5939,30000.0
2014-07-10 12:00:00,34.65,34.73,34.62,34.71,35200.0,24.5939,24.6507,24.5726,24.6365,35200.0
2014-07-10 12:30:00,34.71,34.75,34.7,34.75,30800.0,24.6365,24.6649,24.6294,24.6649,30800.0
2014-07-10 13:00:00,34.75,34.82,34.73,34.81,33800.0,24.6649,24.7146,24.6507,24.7075,33800.0
2014-07-10 13:30:00,34.81,34.86,34.77,34.78,42000.0,24.7075,24.7429,24.6791,24.6862,42000.0
2014-07-10 14:00:00,34.77,34.82,34.76,34.82,25300.0,24.6791,24.7146,24.672,24.7146,25300.0
2014-07-10 14:30:00,34.82,34.82,34.72,34.75,59200.0,24.7146,24.7146,24.6436,24.6649,59200.0
2014-07-10 15:00:00,34.75,34.75,34.67,34.72,102700.0,24.6649,24.6649,24.6081,24.6436,102700.0
2014-07-10 15:30:00,34.71,34.77,34.69,34.72,173200.0,24.6365,24.6791,24.6223,24.6436,173200.0
2014-07-11 09:30:00,34.61,34.7,34.49,34.64,69700.0,24.5655,24.6294,24.4803,24.5868,69700.0
2014-07-11 10:00:00,34.63,34.74,34.58,34.71,106800.0,24.5797,24.6578,24.5442,24.6365,106800.0
2014-07-11 10:30:00,34.7,34.74,34.64,34.68,46100.0,24.6294,24.6578,24.5868,24.6152,46100.0
2014-07-11 11:00:00,34.69,34.74,34.67,34.7,40100.0,24.6223,24.6578,24.6081,24.6294,40100.0
2014-07-11 11:30:00,34.72,34.75,34.67,34.69,47000.0,24.6436,24.6649,24.6081,24.6223,47000.0
2014-07-11 12:00:00,34.7,34.72,34.67,34.7,55400.0,24.6294,24.6436,24.6081,24.6294,55400.0
2014-07-11 12:30:00,34.71,34.74,34.69,34.74,19900.0,24.6365,24.6578,24.6223,24.6578,19900.0
2014-07-11 13:00:00,34.74,34.77,34.71,34.77,39200.0,24.6578,24.6791,24.6365,24.6791,39200.0
2014-07-11 13:30:00,34.76,34.77,34.7,34.72,31200.0,24.672,24.6791,24.6294,24.6436,31200.0
2014-07-11 14:00:00,34.73,34.82,34.73,34.82,25700.0,24.6507,24.7146,24.6507,24.7146,25700.0
2014-07-11 14:30:00,34.81,34.85,34.76,34.76,44700.0,24.7075,24.7359,24.672,24.672,44700.0
2014-07-11 15:00:00,34.77,34.81,34.76,34.8,51900.0,24.6791,24.7075,24.672,24.7004,51900.0
2014-07-11 15:30:00,34.8,34.81,34.72,34.76,130600.0,24.7004,24.7075,24.6436,24.672,130600.0
2014-07-14 09:30:00,35.12,35.39,35.1,35.15,136000.0,24.9275,25.1191,24.9133,24.9488,136000.0
2014-07-14 10:00:00,35.17,35.2,35.05,35.1,38600.0,24.963,24.9843,24.8778,24.9133,38600.0
2014-07-14 10:30:00,35.1,35.13,35.03,35.05,83800.0,24.9133,24.9346,24.8636,24.8778,83800.0
2014-07-14 11:00:00,35.05,35.11,35.05,35.07,20500.0,24.8778,24.9204,24.8778,24.892,20500.0
2014-07-14 11:30:00,35.08,35.11,34.99,34.99,27800.0,24.8991,24.9204,24.8352,24.8352,27800.0
2014-07-14 12:00:00,34.99,35.03,34.98,35.01,18100.0,24.8352,24.8636,24.8281,24.8494,18100.0
2014-07-14 12:30:00,35.01,35.01,34.91,34.92,22100.0,24.8494,24.8494,24.7784,24.7855,22100.0
2014-07-14 13:00:00,34.92,34.95,34.9,34.93,41700.0,24.7855,24.8068,24.7713,24.7926,41700.0
2014-07-14 13:30:00,34.93,34.95,34.88,34.89,60300.0,24.7926,24.8068,24.7571,24.7642,60300.0
2014-07-14 14:00:00,34.89,34.91,34.85,34.87,35600.0,24.7642,24.7784,24.7359,24.75,35600.0
2014-07-14 14:30:00,34.86,34.91,34.85,34.91,13700.0,24.7429,24.7784,24.7359,24.7784,13700.0
2014-07-14 15:00:00,34.9,34.91,34.87,34.89,43200.0,24.7713,24.7784,24.75,24.7642,43200.0
2014-07-14 15:30:00,34.88,34.94,34.87,34.94,98200.0,24.7571,24.7997,24.75,24.7997,98200.0
2014-07-15 09:30:00,35.07,35.25,35.05,35.14,72000.0,24.892,25.0198,24.8778,24.9417,72000.0
2014-07-15 10:00:00,35.15,35.22,34.93,35.0,121600.0,24.9488,24.9985,24.7926,24.8423,121600.0
2014-07-15 10:30:00,35.0,35.02,34.86,34.92,78400.0,24.8423,24.8565,24.7429,24.7855,78400.0
2014-07-15 11:00:00,34.94,35.01,34.9,34.98,57900.0,24.7997,24.8494,24.7713,24.8281,57900.0
2014-07-15 11:30:00,34.97,34.97,34.85,34.86,35000.0,24.821,24.821,24.7359,24.7429,35000.0
2014-07-15 12:00:00,34.87,34.92,34.81,34.9,16100.0,24.75,24.7855,24.7075,24.7713,16100.0
2014-07-15 12:30:00,34.91,34.97,34.88,34.91,30400.0,24.7784,24.821,24.7571,24.7784,30400.0
2014-07-15 13:00:00,34.92,34.99,34.89,34.98,37100.0,24.7855,24.8352,24.7642,24.8281,37100.0
2014-07-15 13:30:00,34.98,35.04,34.98,34.99,37900.0,24.8281,24.8707,24.8281,24.8352,37900.0
2014-07-15 14:00:00,35.0,35.08,34.99,35.07,38000.0,24.8423,24.8991,24.8352,24.892,38000.0
2014-07-15 14:30:00,35.07,35.08,35.03,35.08,46600.0,24.892,24.8991,24.8636,24.8991,46600.0
2014-07-15 15:00:00,35.07,35.09,35.03,35.06,42100.0,24.892,24.9062,24.8636,24.8849,42100.0
2014-07-15 15:30:00,35.05,35.1,35.02,35.09,157900.0,24.8778,24.9133,24.8565,24.9062,157900.0
2014-07-16 09:30:00,35.28,35.3,34.86,35.0,85400.0,25.0411,25.0553,24.7429,24.8423,85400.0
2014-07-16 10:00:00,34.99,35.1,34.93,34.96,52900.0,24.8352,24.9133,24.7926,24.8139,52900.0
2014-07-16 10:30:00,34.97,34.97,34.85,34.9,29900.0,24.821,24.821,24.7359,24.7713,29900.0
2014-07-16 11:00:00,34.89,34.95,34.87,34.91,16900.0,24.7642,24.8068,24.75,24.7784,16900.0
2014-07-16 11:30:00,34.91,34.91,34.79,34.85,21500.0,24.7784,24.7784,24.6933,24.7359,21500.0
2014-07-16 12:00:00,34.85,34.96,34.83,34.95,14200.0,24.7359,24.8139,24.7217,24.8068,14200.0
2014-07-16 12:30:00,34.95,34.97,34.91,34.92,16600.0,24.8068,24.821,24.7784,24.7855,16600.0
2014-07-16 13:00:00,34.92,34.93,34.89,34.91,9600.0,24.7855,24.7926,24.7642,24.7784,9600.0
2014-07-16 13:30:00,34.91,34.95,34.91,34.94,14500.0,24.7784,24.8068,24.7784,24.7997,14500.0
2014-07-16 14:00:00,34.94,34.98,34.93,34.93,17500.0,24.7997,24.8281,24.7926,24.7926,17500.0
2014-07-16 14:30:00,34.94,34.94,34.84,34.84,29300.0,24.7997,24.7997,24.7288,24.7288,29300.0
2014-07-16 15:00:00,34.84,34.85,34.8,34.85,38200.0,24.7288,24.7359,24.7004,24.7359,38200.0
2014-07-16 15:30:00,34.84,34.85,34.8,34.84,77500.0,24.7288,24.7359,24.7004,24.7288,77500.0
2014-07-17 09:30:00,34.65,34.75,34.57,34.72,114800.0,24.5939,24.6649,24.5371,24.6436,114800.0
2014-07-17 10:00:00,34.76,34.96,34.74,34.96,164800.0,24.672,24.8139,24.6578,24.8139,164800.0
2014-07-17 10:30:00,34.97,35.01,34.93,34.97,67200.0,24.821,24.8494,24.7926,24.821,67200.0
2014-07-17 11:00:00,34.97,34.97,34.84,34.85,66300.0,24.821,24.821,24.7288,24.7359,66300.0
2014-07-17 11:30:00,34.84,34.84,34.74,34.75,80700.0,24.7288,24.7288,24.6578,24.6649,80700.0
2014-07-17 12:00:00,34.75,34.76,34.64,34.72,48100.0,24.6649,24.672,24.5868,24.6436,48100.0
2014-07-17 12:30:00,34.74,34.82,34.7,34.76,24100.0,24.6578,24.7146,24.6294,24.672,24100.0
2014-07-17 13:00:00,34.77,34.86,34.75,34.75,23100.0,24.6791,24.7429,24.6649,24.6649,23100.0
2014-07-17 13:30:00,34.76,34.81,34.69,34.75,25900.0,24.672,24.7075,24.6223,24.6649,25900.0
2014-07-17 14:00:00,34.74,34.74,34.62,34.65,78900.0,24.6578,24.6578,24.5726,24.5939,78900.0
2014-07-17 14:30:00,34.64,34.7,34.61,34.66,39900.0,24.5868,24.6294,24.5655,24.601,39900.0
2014-07-17 15:00:00,34.66,34.66,34.5,34.51,57000.0,24.601,24.601,24.4874,24.4945,57000.0
2014-07-17 15:30:00,34.49,34.52,34.4,34.45,174200.0,24.4803,24.5016,24.4164,24.4519,174200.0
2014-07-18 09:30:00,34.6,34.75,34.47,34.72,150400.0,24.5584,24.6649,24.4661,24.6436,150400.0
2014-07-18 10:00:00,34.72,34.72,34.62,34.65,62800.0,24.6436,24.6436,24.5726,24.5939,62800.0
2014-07-18 10:30:00,34.66,34.69,34.62,34.69,86200.0,24.601,24.6223,24.5726,24.6223,86200.0
2014-07-18 11:00:00,34.69,34.74,34.67,34.68,54900.0,24.6223,24.6578,24.6081,24.6152,54900.0
2014-07-18 11:30:00,34.68,34.77,34.68,34.74,32300.0,24.6152,24.6791,24.6152,24.6578,32300.0
2014-07-18 12:00:00,34.74,34.77,34.7,34.77,58900.0,24.6578,24.6791,24.6294,24.6791,58900.0
2014-07-18 12:30:00,34.78,34.78,34.71,34.75,77900.0,24.6862,24.6862,24.6365,24.6649,77900.0
2014-07-18 13:00:00,34.76,34.78,34.7,34.77,125700.0,24.672,24.6862,24.6294,24.6791,125700.0
2014-07-18 13:30:00,34.76,34.79,34.74,34.79,41700.0,24.672,24.6933,24.6578,24.6933,41700.0
2014-07-18 14:00:00,34.78,34.79,34.74,34.76,48200.0,24.6862,24.6933,24.6578,24.672,48200.0
2014-07-18 14:30:00,34.76,34.79,34.76,34.78,99800.0,24.672,24.6933,24.672,24.6862,99800.0
2014-07-18 15:00:00,34.77,34.83,34.77,34.79,81100.0,24.6791,24.7217,24.6791,24.6933,81100.0
2014-07-18 15:30:00,34.79,34.82,34.76,34.77,234000.0,24.6933,24.7146,24.672,24.6791,234000.0
2014-07-21 09:30:00,34.6,34.71,34.5,34.67,62200.0,24.5584,24.6365,24.4874,24.6081,62200.0
2014-07-21 10:00:00,34.65,34.66,34.55,34.6,44100.0,24.5939,24.601,24.5229,24.5584,44100.0
2014-07-21 10:30:00,34.58,34.59,34.48,34.49,43500.0,24.5442,24.5513,24.4732,24.4803,43500.0
2014-07-21 11:00:00,34.48,34.58,34.47,34.58,24900.0,24.4732,24.5442,24.4661,24.5442,24900.0
2014-07-21 11:30:00,34.57,34.59,34.5,34.59,16500.0,24.5371,24.5513,24.4874,24.5513,16500.0
2014-07-21 12:00:00,34.58,34.59,34.55,34.56,15600.0,24.5442,24.5513,24.5229,24.53,15600.0
2014-07-21 12:30:00,34.56,34.59,34.56,34.57,18900.0,24.53,24.5513,24.53,24.5371,18900.0
2014-07-21 13:00:00,34.56,34.67,34.56,34.66,22600.0,24.53,24.6081,24.53,24.601,22600.0
2014-07-21 13:30:00,34.66,34.7,34.62,34.69,43000.0,24.601,24.6294,24.5726,24.6223,43000.0
2014-07-21 14:00:00,34.69,34.72,34.66,34.68,36400.0,24.6223,24.6436,24.601,24.6152,36400.0
2014-07-21 14:30:00,34.68,34.72,34.66,34.69,98400.0,24.6152,24.6436,24.601,24.6223,98400.0
2014-07-21 15:00:00,34.69,34.73,34.68,34.72,77200.0,24.6223,24.6507,24.6152,24.6436,77200.0
2014-07-21 15:30:00,34.72,34.73,34.64,34.65,356100.0,24.6436,24.6507,24.5868,24.5939,356100.0
2014-07-22 09:30:00,34.95,34.96,34.74,34.83,166100.0,24.8068,24.8139,24.6578,24.7217,166100.0
2014-07-22 10:00:00,34.83,34.88,34.81,34.84,59100.0,24.7217,24.7571,24.7075,24.7288,59100.0
2014-07-22 10:30:00,34.84,34.87,34.82,34.84,50300.0,24.7288,24.75,24.7146,24.7288,50300.0
2014-07-22 11:00:00,34.84,34.87,34.82,34.84,32700.0,24.7288,24.75,24.7146,24.7288,32700.0
2014-07-22 11:30:00,34.84,34.9,34.84,34.87,20100.0,24.7288,24.7713,24.7288,24.75,20100.0
2014-07-22 12:00:00,34.87,34.92,34.85,34.89,32700.0,24.75,24.7855,24.7359,24.7642,32700.0
2014-07-22 12:30:00,34.88,34.89,34.85,34.86,16500.0,24.7571,24.7642,24.7359,24.7429,16500.0
2014-07-22 13:00:00,34.86,34.9,34.85,34.86,16800.0,24.7429,24.7713,24.7359,24.7429,16800.0
2014-07-22 13:30:00,34.86,34.87,34.84,34.87,21500.0,24.7429,24.75,24.7288,24.75,21500.0
2014-07-22 14:00:00,34.87,34.88,34.84,34.87,34600.0,24.75,24.7571,24.7288,24.75,34600.0
2014-07-22 14:30:00,34.87,34.88,34.77,34.81,37300.0,24.75,24.7571,24.6791,24.7075,37300.0
2014-07-22 15:00:00,34.81,34.84,34.8,34.82,61900.0,24.7075,24.7288,24.7004,24.7146,61900.0
2014-07-22 15:30:00,34.83,34.84,34.79,34.8,220400.0,24.7217,24.7288,24.6933,24.7004,220400.0
2014-07-23 09:30:00,34.89,34.95,34.73,34.9,162900.0,24.7642,24.8068,24.6507,24.7713,162900.0
2014-07-23 10:00:00,34.89,35.02,34.87,35.0,119200.0,24.7642,24.8565,24.75,24.8423,119200.0
2014-07-23 10:30:00,35.0,35.04,34.98,35.01,103900.0,24.8423,24.8707,24.8281,24.8494,103900.0
2014-07-23 11:00:00,35.01,35.06,35.01,35.04,39300.0,24.8494,24.8849,24.8494,24.8707,39300.0
2014-07-23 11:30:00,35.04,35.04,35.0,35.01,21400.0,24.8707,24.8707,24.8423,24.8494,21400.0
2014-07-23 12:00:00,35.02,35.04,34.98,34.98,21900.0,24.8565,24.8707,24.8281,24.8281,21900.0
2014-07-23 12:30:00,34.98,34.99,34.92,34.95,22700.0,24.8281,24.8352,24.7855,24.8068,22700.0
2014-07-23 13:00:00,34.95,35.01,34.95,35.0,63600.0,24.8068,24.8494,24.8068,24.8423,63600.0
2014-07-23 13:30:00,34.99,35.02,34.98,35.0,49900.0,24.8352,24.8565,24.8281,24.8423,49900.0
2014-07-23 14:00:00,35.01,35.01,34.95,34.95,24800.0,24.8494,24.8494,24.8068,24.8068,24800.0
2014-07-23 14:30:00,34.96,34.99,34.95,34.99,19900.0,24.8139,24.8352,24.8068,24.8352,19900.0
2014-07-23 15:00:00,34.98,35.02,34.98,35.01,38600.0,24.8281,24.8565,24.8281,24.8494,38600.0
2014-07-23 15:30:00,35.02,35.03,34.99,35.0,178400.0,24.8565,24.8636,24.8352,24.8423,178400.0
2014-07-24 09:30:00,34.97,35.0,34.81,34.88,44000.0,24.9377,24.9591,24.8236,24.8735,44000.0
2014-07-24 10:00:00,34.9,34.96,34.8,34.91,201000.0,24.8878,24.9305,24.8164,24.8949,201000.0
2014-07-24 10:30:00,34.91,34.91,34.8,34.81,32900.0,24.8949,24.8949,24.8164,24.8236,32900.0
2014-07-24 11:00:00,34.82,34.95,34.81,34.92,59600.0,24.8307,24.9234,24.8236,24.902,59600.0
2014-07-24 11:30:00,34.93,35.0,34.91,34.98,23100.0,24.9091,24.9591,24.8949,24.9448,23100.0
2014-07-24 12:00:00,34.98,35.03,34.96,35.02,16700.0,24.9448,24.9805,24.9305,24.9733,16700.0
2014-07-24 12:30:00,35.01,35.09,35.01,35.09,37200.0,24.9662,25.0232,24.9662,25.0232,37200.0
2014-07-24 13:00:00,35.09,35.09,35.01,35.08,34100.0,25.0232,25.0232,24.9662,25.0161,34100.0
2014-07-24 13:30:00,35.08,35.09,35.04,35.09,30300.0,25.0161,25.0232,24.9876,25.0232,30300.0
2014-07-24 14:00:00,35.09,35.12,35.06,35.12,26800.0,25.0232,25.0446,25.0019,25.0446,26800.0
2014-07-24 14:30:00,35.11,35.14,35.08,35.1,65500.0,25.0375,25.0589,25.0161,25.0304,65500.0
2014-07-24 15:00:00,35.09,35.12,35.07,35.1,56300.0,25.0232,25.0446,25.009,25.0304,56300.0
2014-07-24 15:30:00,35.1,35.16,35.09,35.12,217600.0,25.0304,25.0732,25.0232,25.0446,217600.0
2014-07-25 09:30:00,34.97,35.17,34.9,35.15,102100.0,24.9377,25.0803,24.8878,25.066,102100.0
2014-07-25 10:00:00,35.16,35.18,35.09,35.18,49900.0,25.0732,25.0874,25.0232,25.0874,49900.0
2014-07-25 10:30:00,35.18,35.21,35.1,35.1,80400.0,25.0874,25.1088,25.0304,25.0304,80400.0
2014-07-25 11:00:00,35.1,35.1,34.89,34.99,53400.0,25.0304,25.0304,24.8806,24.9519,53400.0
2014-07-25 11:30:00,34.99,35.08,34.99,35.08,38300.0,24.9519,25.0161,24.9519,25.0161,38300.0
2014-07-25 12:00:00,35.07,35.13,35.06,35.06,64900.0,25.009,25.0518,25.0019,25.0019,64900.0
2014-07-25 12:30:00,35.06,35.09,35.05,35.09,18200.0,25.0019,25.0232,24.9947,25.0232,18200.0
2014-07-25 13:00:00,35.09,35.1,35.02,35.06,38200.0,25.0232,25.0304,24.9733,25.0019,38200.0
2014-07-25 13:30:00,35.05,35.05,35.0,35.03,26000.0,24.9947,24.9947,24.9591,24.9805,26000.0
2014-07-25 14:00:00,35.01,35.07,34.99,35.05,47300.0,24.9662,25.009,24.9519,24.9947,47300.0
2014-07-25 14:30:00,35.05,35.11,35.04,35.07,48600.0,24.9947,25.0375,24.9876,25.009,48600.0
2014-07-25 15:00:00,35.07,35.09,35.05,35.06,65600.0,25.009,25.0232,24.9947,25.0019,65600.0
2014-07-25 15:30:00,35.06,35.07,34.96,35.0,288000.0,25.0019,25.009,24.9305,24.9591,288000.0
2014-07-28 09:30:00,34.92,35.06,34.58,34.61,69600.0,24.902,25.0019,24.6596,24.6809,69600.0
2014-07-28 10:00:00,34.6,34.6,34.47,34.53,32700.0,24.6738,24.6738,24.5811,24.6239,32700.0
2014-07-28 10:30:00,34.52,34.52,34.46,34.48,52500.0,24.6168,24.6168,24.574,24.5882,52500.0
2014-07-28 11:00:00,34.47,34.51,34.46,34.5,46500.0,24.5811,24.6096,24.574,24.6025,46500.0
2014-07-28 11:30:00,34.51,34.59,34.51,34.58,55000.0,24.6096,24.6667,24.6096,24.6596,55000.0
2014-07-28 12:00:00,34.59,34.61,34.55,34.56,14200.0,24.6667,24.6809,24.6382,24.6453,14200.0
2014-07-28 12:30:00,34.56,34.59,34.52,34.59,16800.0,24.6453,24.6667,24.6168,24.6667,16800.0
2014-07-28 13:00:00,34.59,34.73,34.58,34.73,62000.0,24.6667,24.7665,24.6596,24.7665,62000.0
2014-07-28 13:30:00,34.73,34.89,34.73,34.88,74700.0,24.7665,24.8806,24.7665,24.8735,74700.0
2014-07-28 14:00:00,34.9,34.98,34.88,34.97,77400.0,24.8878,24.9448,24.8735,24.9377,77400.0
2014-07-28 14:30:00,34.96,35.04,34.93,35.03,120800.0,24.9305,24.9876,24.9091,24.9805,120800.0
2014-07-28 15:00:00,35.04,35.11,34.99,35.06,159600.0,24.9876,25.0375,24.9519,25.0019,159600.0
2014-07-28 15:30:00,35.06,35.09,35.02,35.04,238200.0,25.0019,25.0232,24.9733,24.9876,238200.0
2014-07-29 09:30:00,35.05,35.14,34.87,34.93,57700.0,24.9947,25.0589,24.8664,24.9091,57700.0
2014-07-29 10:00:00,34.93,35.08,34.93,35.03,56100.0,24.9091,25.0161,24.9091,24.9805,56100.0
2014-07-29 10:30:00,35.01,35.01,34.85,34.87,25000.0,24.9662,24.9662,24.8521,24.8664,25000.0
2014-07-29 11:00:00,34.85,34.85,34.72,34.75,34800.0,24.8521,24.8521,24.7594,24.7808,34800.0
2014-07-29 11:30:00,34.74,34.74,34.65,34.68,27900.0,24.7737,24.7737,24.7095,24.7309,27900.0
2014-07-29 12:00:00,34.69,34.78,34.68,34.77,19200.0,24.738,24.8022,24.7309,24.795,19200.0
2014-07-29 12:30:00,34.77,34.86,34.77,34.86,62800.0,24.795,24.8592,24.795,24.8592,62800.0
2014-07-29 13:00:00,34.86,34.87,34.8,34.84,18400.0,24.8592,24.8664,24.8164,24.845,18400.0
2014-07-29 13:30:00,34.84,34.86,34.8,34.84,20600.0,24.845,24.8592,24.8164,24.845,20600.0
2014-07-29 14:00:00,34.84,34.86,34.7,34.75,66900.0,24.845,24.8592,24.7451,24.7808,66900.0
2014-07-29 14:30:00,34.75,34.82,34.75,34.77,69400.0,24.7808,24.8307,24.7808,24.795,69400.0
2014-07-29 15:00:00,34.77,34.8,34.69,34.71,118500.0,24.795,24.8164,24.738,24.7523,118500.0
2014-07-29 15:30:00,34.71,34.72,34.61,34.63,244500.0,24.7523,24.7594,24.6809,24.6952,244500.0
2014-07-30 09:30:00,34.59,34.73,34.48,34.54,295700.0,24.6667,24.7665,24.5882,24.631,295700.0
2014-07-30 10:00:00,34.55,34.55,34.33,34.47,82700.0,24.6382,24.6382,24.4813,24.5811,82700.0
2014-07-30 10:30:00,34.46,34.47,34.36,34.37,145700.0,24.574,24.5811,24.5027,24.5098,145700.0
2014-07-30 11:00:00,34.35,34.4,34.3,34.3,62400.0,24.4955,24.5312,24.4599,24.4599,62400.0
2014-07-30 11:30:00,34.3,34.38,34.29,34.34,99000.0,24.4599,24.5169,24.4528,24.4884,99000.0
2014-07-30 12:00:00,34.34,34.36,34.29,34.32,45800.0,24.4884,24.5027,24.4528,24.4741,45800.0
2014-07-30 12:30:00,34.33,34.42,34.3,34.4,33700.0,24.4813,24.5455,24.4599,24.5312,33700.0
2014-07-30 13:00:00,34.41,34.45,34.37,34.37,46600.0,24.5383,24.5669,24.5098,24.5098,46600.0
2014-07-30 13:30:00,34.39,34.51,34.37,34.5,39900.0,24.5241,24.6096,24.5098,24.6025,39900.0
2014-07-30 14:00:00,34.51,34.76,34.47,34.62,130700.0,24.6096,24.7879,24.5811,24.6881,130700.0
2014-07-30 14:30:00,34.61,34.69,34.58,34.63,104200.0,24.6809,24.738,24.6596,24.6952,104200.0
2014-07-30 15:00:00,34.63,34.64,34.52,34.59,96600.0,24.6952,24.7023,24.6168,24.6667,96600.0
2014-07-30 15:30:00,34.59,34.66,34.44,34.45,383300.0,24.6667,24.7166,24.5597,24.5669,383300.0
2014-07-31 09:30:00,34.42,35.66,34.38,34.95,619700.0,24.5455,25.4297,24.5169,24.9234,619700.0
2014-07-31 10:00:00,34.94,34.99,34.55,34.66,530700.0,24.9163,24.9519,24.6382,24.7166,530700.0
2014-07-31 10:30:00,34.65,34.72,34.39,34.39,144400.0,24.7095,24.7594,24.5241,24.5241,144400.0
2014-07-31 11:00:00,34.4,34.5,34.26,34.26,127100.0,24.5312,24.6025,24.4314,24.4314,127100.0
2014-07-31 11:30:00,34.26,34.39,34.18,34.35,115000.0,24.4314,24.5241,24.3743,24.4955,115000.0
2014-07-31 12:00:00,34.35,34.38,34.26,34.26,236400.0,24.4955,24.5169,24.4314,24.4314,236400.0
2014-07-31 12:30:00,34.26,34.31,34.25,34.27,75600.0,24.4314,24.467,24.4242,24.4385,75600.0
2014-07-31 13:00:00,34.27,34.34,34.26,34.34,53500.0,24.4385,24.4884,24.4314,24.4884,53500.0
2014-07-31 13:30:00,34.34,34.42,34.33,34.35,62400.0,24.4884,24.5455,24.4813,24.4955,62400.0
2014-07-31 14:00:00,34.35,34.35,34.29,34.32,74600.0,24.4955,24.4955,24.4528,24.4741,74600.0
2014-07-31 14:30:00,34.32,34.47,34.29,34.39,228800.0,24.4741,24.5811,24.4528,24.5241,228800.0
2014-07-31 15:00:00,34.39,34.45,34.31,34.34,120100.0,24.5241,24.5669,24.467,24.4884,120100.0
2014-07-31 15:30:00,34.34,34.4,34.31,34.33,303900.0,24.4884,24.5312,24.467,24.4813,303900.0
2014-08-01 09:30:00,34.2,34.38,34.06,34.2,122400.0,24.3886,24.5169,24.2887,24.3886,122400.0
2014-08-01 10:00:00,34.2,34.31,34.12,34.21,128200.0,24.3886,24.467,24.3315,24.3957,128200.0
2014-08-01 10:30:00,34.22,34.23,33.97,34.02,206200.0,24.4028,24.41,24.2246,24.2602,206200.0
2014-08-01 11:00:00,34.0,34.01,33.78,33.81,145800.0,24.2459,24.2531,24.0891,24.1105,145800.0
2014-08-01 11:30:00,33.81,33.83,33.59,33.67,166500.0,24.1105,24.1247,23.9536,24.0106,166500.0
2014-08-01 12:00:00,33.67,33.8,33.67,33.74,65300.0,24.0106,24.1033,24.0106,24.0605,65300.0
2014-08-01 12:30:00,33.75,33.83,33.72,33.8,48800.0,24.0677,24.1247,24.0463,24.1033,48800.0
2014-08-01 13:00:00,33.81,33.91,33.76,33.91,74300.0,24.1105,24.1818,24.0748,24.1818,74300.0
2014-08-01 13:30:00,33.92,33.95,33.87,33.95,67400.0,24.1889,24.2103,24.1532,24.2103,67400.0
2014-08-01 14:00:00,33.94,33.97,33.84,33.87,87000.0,24.2032,24.2246,24.1318,24.1532,87000.0
2014-08-01 14:30:00,33.87,33.95,33.82,33.82,128300.0,24.1532,24.2103,24.1176,24.1176,128300.0
2014-08-01 15:00:00,33.81,33.93,33.81,33.9,127000.0,24.1105,24.196,24.1105,24.1746,127000.0
2014-08-01 15:30:00,33.9,33.96,33.78,33.8,308100.0,24.1746,24.2174,24.0891,24.1033,308100.0
2014-08-04 09:30:00,34.08,34.34,33.99,34.18,478600.0,24.303,24.4884,24.2388,24.3743,478600.0
2014-08-04 10:00:00,34.17,34.22,34.01,34.03,176900.0,24.3672,24.4028,24.2531,24.2673,176900.0
2014-08-04 10:30:00,34.03,34.1,33.93,33.97,157100.0,24.2673,24.3173,24.196,24.2246,157100.0
2014-08-04 11:00:00,33.96,34.17,33.91,34.15,339800.0,24.2174,24.3672,24.1818,24.3529,339800.0
2014-08-04 11:30:00,34.15,34.18,34.1,34.17,50400.0,24.3529,24.3743,24.3173,24.3672,50400.0
2014-08-04 12:00:00,34.17,34.32,34.17,34.31,74400.0,24.3672,24.4741,24.3672,24.467,74400.0
2014-08-04 12:30:00,34.31,34.31,34.21,34.25,57400.0,24.467,24.467,24.3957,24.4242,57400.0
2014-08-04 13:00:00,34.25,34.28,34.16,34.24,69100.0,24.4242,24.4456,24.36,24.4171,69100.0
2014-08-04 13:30:00,34.23,34.31,34.23,34.28,66900.0,24.41,24.467,24.41,24.4456,66900.0
2014-08-04 14:00:00,34.28,34.33,34.23,34.23,92200.0,24.4456,24.4813,24.41,24.41,92200.0
2014-08-04 14:30:00,34.23,34.31,34.22,34.3,145500.0,24.41,24.467,24.4028,24.4599,145500.0
2014-08-04 15:00:00,34.3,34.33,34.26,34.29,183400.0,24.4599,24.4813,24.4314,24.4528,183400.0
2014-08-04 15:30:00,34.29,34.35,34.29,34.29,365100.0,24.4528,24.4955,24.4528,24.4528,365100.0
2014-08-05 09:30:00,34.22,34.33,34.15,34.32,177800.0,24.4028,24.4813,24.3529,24.4741,177800.0
2014-08-05 10:00:00,34.33,34.52,34.23,34.52,162900.0,24.4813,24.6168,24.41,24.6168,162900.0
2014-08-05 10:30:00,34.51,34.56,34.41,34.42,90700.0,24.6096,24.6453,24.5383,24.5455,90700.0
2014-08-05 11:00:00,34.43,34.52,34.36,34.39,70400.0,24.5526,24.6168,24.5027,24.5241,70400.0
2014-08-05 11:30:00,34.4,34.42,34.3,34.31,49200.0,24.5312,24.5455,24.4599,24.467,49200.0
2014-08-05 12:00:00,34.31,34.34,34.18,34.22,117200.0,24.467,24.4884,24.3743,24.4028,117200.0
2014-08-05 12:30:00,34.22,34.25,34.18,34.21,53600.0,24.4028,24.4242,24.3743,24.3957,53600.0
2014-08-05 13:00:00,34.22,34.31,34.21,34.3,84200.0,24.4028,24.467,24.3957,24.4599,84200.0
2014-08-05 13:30:00,34.31,34.31,34.01,34.11,121300.0,24.467,24.467,24.2531,24.3244,121300.0
2014-08-05 14:00:00,34.09,34.16,34.03,34.16,109400.0,24.3101,24.36,24.2673,24.36,109400.0
2014-08-05 14:30:00,34.15,34.21,34.15,34.17,89100.0,24.3529,24.3957,24.3529,24.3672,89100.0
2014-08-05 15:00:00,34.18,34.2,34.09,34.15,130500.0,24.3743,24.3886,24.3101,24.3529,130500.0
2014-08-05 15:30:00,34.16,34.28,34.16,34.18,271600.0,24.36,24.4456,24.36,24.3743,271600.0
2014-08-06 09:30:00,33.99,34.3,33.98,34.23,95000.0,24.2388,24.4599,24.2317,24.41,95000.0
2014-08-06 10:00:00,34.23,34.45,34.23,34.45,59200.0,24.41,24.5669,24.41,24.5669,59200.0
2014-08-06 10:30:00,34.46,34.48,34.3,34.39,132500.0,24.574,24.5882,24.4599,24.5241,132500.0
2014-08-06 11:00:00,34.39,34.4,34.34,34.36,78100.0,24.5241,24.5312,24.4884,24.5027,78100.0
2014-08-06 11:30:00,34.35,34.47,34.35,34.44,52400.0,24.4955,24.5811,24.4955,24.5597,52400.0
2014-08-06 12:00:00,34.45,34.47,34.33,34.38,42100.0,24.5669,24.5811,24.4813,24.5169,42100.0
2014-08-06 12:30:00,34.37,34.47,34.37,34.37,31600.0,24.5098,24.5811,24.5098,24.5098,31600.0
2014-08-06 13:00:00,34.37,34.39,34.33,34.34,29900.0,24.5098,24.5241,24.4813,24.4884,29900.0
2014-08-06 13:30:00,34.34,34.39,34.29,34.29,32400.0,24.4884,24.5241,24.4528,24.4528,32400.0
2014-08-06 14:00:00,34.3,34.35,34.28,34.34,37700.0,24.4599,24.4955,24.4456,24.4884,37700.0
2014-08-06 14:30:00,34.34,34.4,34.28,34.38,60600.0,24.4884,24.5312,24.4456,24.5169,60600.0
2014-08-06 15:00:00,34.38,34.43,34.36,34.42,67600.0,24.5169,24.5526,24.5027,24.5455,67600.0
2014-08-06 15:30:00,34.41,34.43,34.36,34.4,151900.0,24.5383,24.5526,24.5027,24.5312,151900.0
2014-08-07 09:30:00,34.63,34.81,34.42,34.48,95500.0,24.6952,24.8236,24.5455,24.5882,95500.0
2014-08-07 10:00:00,34.49,34.53,34.38,34.43,65700.0,24.5954,24.6239,24.5169,24.5526,65700.0
2014-08-07 10:30:00,34.43,34.49,34.27,34.34,36700.0,24.5526,24.5954,24.4385,24.4884,36700.0
2014-08-07 11:00:00,34.33,34.34,34.17,34.18,84700.0,24.4813,24.4884,24.3672,24.3743,84700.0
2014-08-07 11:30:00,34.18,34.24,34.17,34.23,146100.0,24.3743,24.4171,24.3672,24.41,146100.0
2014-08-07 12:00:00,34.23,34.29,34.15,34.18,95400.0,24.41,24.4528,24.3529,24.3743,95400.0
2014-08-07 12:30:00,34.19,34.19,34.05,34.18,97400.0,24.3814,24.3814,24.2816,24.3743,97400.0
2014-08-07 13:00:00,34.18,34.3,34.18,34.25,33900.0,24.3743,24.4599,24.3743,24.4242,33900.0
2014-08-07 13:30:00,34.25,34.34,34.25,34.34,41600.0,24.4242,24.4884,24.4242,24.4884,41600.0
2014-08-07 14:00:00,34.34,34.34,34.19,34.23,74500.0,24.4884,24.4884,24.3814,24.41,74500.0
2014-08-07 14:30:00,34.22,34.22,34.07,34.07,65600.0,24.4028,24.4028,24.2959,24.2959,65600.0
2014-08-07 15:00:00,34.08,34.11,33.95,33.99,121700.0,24.303,24.3244,24.2103,24.2388,121700.0
2014-08-07 15:30:00,33.99,34.07,33.96,34.03,288400.0,24.2388,24.2959,24.2174,24.2673,288400.0
2014-08-08 09:30:00,34.05,34.13,33.87,33.98,179000.0,24.2816,24.3387,24.1532,24.2317,179000.0
2014-08-08 10:00:00,33.98,34.06,33.89,33.99,134600.0,24.2317,24.2887,24.1675,24.2388,134600.0
2014-08-08 10:30:00,33.98,34.25,33.98,34.14,60900.0,24.2317,24.4242,24.2317,24.3458,60900.0
2014-08-08 11:00:00,34.13,34.26,34.11,34.2,56900.0,24.3387,24.4314,24.3244,24.3886,56900.0
2014-08-08 11:30:00,34.2,34.22,34.11,34.14,43700.0,24.3886,24.4028,24.3244,24.3458,43700.0
2014-08-08 12:00:00,34.13,34.14,34.02,34.05,33300.0,24.3387,24.3458,24.2602,24.2816,33300.0
2014-08-08 12:30:00,34.04,34.05,33.98,33.98,47400.0,24.2745,24.2816,24.2317,24.2317,47400.0
2014-08-08 13:00:00,33.98,34.19,33.98,34.17,82800.0,24.2317,24.3814,24.2317,24.3672,82800.0
2014-08-08 13:30:00,34.18,34.28,34.16,34.23,57600.0,24.3743,24.4456,24.36,24.41,57600.0
2014-08-08 14:00:00,34.23,34.27,34.18,34.25,43100.0,24.41,24.4385,24.3743,24.4242,43100.0
2014-08-08 14:30:00,34.24,34.26,34.18,34.18,84600.0,24.4171,24.4314,24.3743,24.3743,84600.0
2014-08-08 15:00:00,34.18,34.19,34.11,34.19,113700.0,24.3743,24.3814,24.3244,24.3814,113700.0
2014-08-08 15:30:00,34.2,34.25,34.18,34.22,154100.0,24.3886,24.4242,24.3743,24.4028,154100.0
2014-08-11 09:30:00,34.33,34.46,34.22,34.39,125600.0,24.4813,24.574,24.4028,24.5241,125600.0
2014-08-11 10:00:00,34.4,34.57,34.35,34.56,81900.0,24.5312,24.6524,24.4955,24.6453,81900.0
2014-08-11 10:30:00,34.56,34.58,34.48,34.48,49500.0,24.6453,24.6596,24.5882,24.5882,49500.0
2014-08-11 11:00:00,34.46,34.64,34.45,34.57,71300.0,24.574,24.7023,24.5669,24.6524,71300.0
2014-08-11 11:30:00,34.57,34.62,34.53,34.6,86500.0,24.6524,24.6881,24.6239,24.6738,86500.0
2014-08-11 12:00:00,34.61,34.64,34.53,34.59,65900.0,24.6809,24.7023,24.6239,24.6667,65900.0
2014-08-11 12:30:00,34.58,34.6,34.55,34.55,30100.0,24.6596,24.6738,24.6382,24.6382,30100.0
2014-08-11 13:00:00,34.54,34.57,34.47,34.47,33100.0,24.631,24.6524,24.5811,24.5811,33100.0
2014-08-11 13:30:00,34.48,34.51,34.4,34.41,45200.0,24.5882,24.6096,24.5312,24.5383,45200.0
2014-08-11 14:00:00,34.4,34.42,34.37,34.37,53400.0,24.5312,24.5455,24.5098,24.5098,53400.0
2014-08-11 14:30:00,34.37,34.46,34.35,34.45,82800.0,24.5098,24.574,24.4955,24.5669,82800.0
2014-08-11 15:00:00,34.45,34.45,34.34,34.36,92700.0,24.5669,24.5669,24.4884,24.5027,92700.0
2014-08-11 15:30:00,34.34,34.41,34.33,34.39,146800.0,24.4884,24.5383,24.4813,24.5241,146800.0
2014-08-12 09:30:00,34.32,34.69,34.32,34.69,74900.0,24.4741,24.738,24.4741,24.738,74900.0
2014-08-12 10:00:00,34.69,34.78,34.64,34.74,108200.0,24.738,24.8022,24.7023,24.7737,108200.0
2014-08-12 10:30:00,34.73,34.73,34.57,34.61,46800.0,24.7665,24.7665,24.6524,24.6809,46800.0
2014-08-12 11:00:00,34.61,34.65,34.49,34.65,107600.0,24.6809,24.7095,24.5954,24.7095,107600.0
2014-08-12 11:30:00,34.65,34.78,34.64,34.69,119700.0,24.7095,24.8022,24.7023,24.738,119700.0
2014-08-12 12:00:00,34.68,34.72,34.66,34.71,81100.0,24.7309,24.7594,24.7166,24.7523,81100.0
2014-08-12 12:30:00,34.71,34.81,34.71,34.75,90800.0,24.7523,24.8236,24.7523,24.7808,90800.0
2014-08-12 13:00:00,34.76,34.78,34.73,34.75,48200.0,24.7879,24.8022,24.7665,24.7808,48200.0
2014-08-12 13:30:00,34.76,34.76,34.7,34.73,65200.0,24.7879,24.7879,24.7451,24.7665,65200.0
2014-08-12 14:00:00,34.73,34.73,34.66,34.68,83300.0,24.7665,24.7665,24.7166,24.7309,83300.0
2014-08-12 14:30:00,34.68,34.7,34.65,34.65,89600.0,24.7309,24.7451,24.7095,24.7095,89600.0
2014-08-12 15:00:00,34.65,34.69,34.62,34.64,104500.0,24.7095,24.738,24.6881,24.7023,104500.0
2014-08-12 15:30:00,34.64,34.72,34.63,34.67,202400.0,24.7023,24.7594,24.6952,24.7237,202400.0
2014-08-13 09:30:00,34.84,34.96,34.69,34.69,107600.0,24.845,24.9305,24.738,24.738,107600.0
2014-08-13 10:00:00,34.7,34.72,34.6,34.65,105800.0,24.7451,24.7594,24.6738,24.7095,105800.0
2014-08-13 10:30:00,34.66,34.7,34.64,34.68,60000.0,24.7166,24.7451,24.7023,24.7309,60000.0
2014-08-13 11:00:00,34.69,34.85,34.69,34.84,56800.0,24.738,24.8521,24.738,24.845,56800.0
2014-08-13 11:30:00,34.84,34.84,34.77,34.78,37600.0,24.845,24.845,24.795,24.8022,37600.0
2014-08-13 12:00:00,34.77,34.8,34.72,34.8,34900.0,24.795,24.8164,24.7594,24.8164,34900.0
2014-08-13 12:30:00,34.81,34.83,34.77,34.8,25900.0,24.8236,24.8378,24.795,24.8164,25900.0
2014-08-13 13:00:00,34.8,34.8,34.74,34.76,28500.0,24.8164,24.8164,24.7737,24.7879,28500.0
2014-08-13 13:30:00,34.76,34.78,34.75,34.75,35500.0,24.7879,24.8022,24.7808,24.7808,35500.0
2014-08-13 14:00:00,34.74,34.77,34.69,34.73,69500.0,24.7737,24.795,24.738,24.7665,69500.0
2014-08-13 14:30:00,34.72,34.75,34.72,34.72,34400.0,24.7594,24.7808,24.7594,24.7594,34400.0
2014-08-13 15:00:00,34.73,34.74,34.69,34.71,73800.0,24.7665,24.7737,24.738,24.7523,73800.0
2014-08-13 15:30:00,34.72,34.75,34.7,34.71,169600.0,24.7594,24.7808,24.7451,24.7523,169600.0
2014-08-14 09:30:00,34.73,34.99,34.73,34.96,62900.0,24.7665,24.9519,24.7665,24.9305,62900.0
2014-08-14 10:00:00,34.96,35.04,34.89,35.0,71300.0,24.9305,24.9876,24.8806,24.9591,71300.0
2014-08-14 10:30:00,35.02,35.07,34.94,34.96,40700.0,24.9733,25.009,24.9163,24.9305,40700.0
2014-08-14 11:00:00,34.96,35.09,34.95,35.09,65400.0,24.9305,25.0232,24.9234,25.0232,65400.0
2014-08-14 11:30:00,35.1,35.11,35.04,35.09,45100.0,25.0304,25.0375,24.9876,25.0232,45100.0
2014-08-14 12:00:00,35.09,35.1,35.07,35.09,36400.0,25.0232,25.0304,25.009,25.0232,36400.0
2014-08-14 12:30:00,35.09,35.11,35.07,35.11,29200.0,25.0232,25.0375,25.009,25.0375,29200.0
2014-08-14 13:00:00,35.12,35.15,35.09,35.12,33200.0,25.0446,25.066,25.0232,25.0446,33200.0
2014-08-14 13:30:00,35.13,35.13,35.09,35.11,26400.0,25.0518,25.0518,25.0232,25.0375,26400.0
2014-08-14 14:00:00,35.11,35.13,35.1,35.11,33400.0,25.0375,25.0518,25.0304,25.0375,33400.0
2014-08-14 14:30:00,35.11,35.14,35.11,35.13,51600.0,25.0375,25.0589,25.0375,25.0518,51600.0
2014-08-14 15:00:00,35.13,35.15,35.12,35.14,59800.0,25.0518,25.066,25.0446,25.0589,59800.0
2014-08-14 15:30:00,35.15,35.15,35.09,35.13,140800.0,25.066,25.066,25.0232,25.0518,140800.0
2014-08-15 09:30:00,35.23,35.28,34.95,34.96,132100.0,25.1231,25.1587,24.9234,24.9305,132100.0
2014-08-15 10:00:00,34.96,34.99,34.92,34.97,63500.0,24.9305,24.9519,24.902,24.9377,63500.0
2014-08-15 10:30:00,34.98,35.03,34.59,34.75,105400.0,24.9448,24.9805,24.6667,24.7808,105400.0
2014-08-15 11:00:00,34.75,34.84,34.68,34.68,77500.0,24.7808,24.845,24.7309,24.7309,77500.0
2014-08-15 11:30:00,34.69,34.76,34.5,34.57,65600.0,24.738,24.7879,24.6025,24.6524,65600.0
2014-08-15 12:00:00,34.57,34.68,34.53,34.67,71300.0,24.6524,24.7309,24.6239,24.7237,71300.0
2014-08-15 12:30:00,34.67,34.67,34.59,34.62,39600.0,24.7237,24.7237,24.6667,24.6881,39600.0
2014-08-15 13:00:00,34.63,34.71,34.59,34.7,35200.0,24.6952,24.7523,24.6667,24.7451,35200.0
2014-08-15 13:30:00,34.71,34.73,34.62,34.63,42400.0,24.7523,24.7665,24.6881,24.6952,42400.0
2014-08-15 14:00:00,34.63,34.82,34.63,34.82,49600.0,24.6952,24.8307,24.6952,24.8307,49600.0
2014-08-15 14:30:00,34.82,34.88,34.79,34.86,69100.0,24.8307,24.8735,24.8093,24.8592,69100.0
2014-08-15 15:00:00,34.86,34.87,34.78,34.78,81600.0,24.8592,24.8664,24.8022,24.8022,81600.0
2014-08-15 15:30:00,34.78,34.87,34.77,34.83,160600.0,24.8022,24.8664,24.795,24.8378,160600.0
2014-08-18 09:30:00,34.98,35.23,34.98,35.16,81800.0,24.9448,25.1231,24.9448,25.0732,81800.0
2014-08-18 10:00:00,35.17,35.27,35.13,35.23,80700.0,25.0803,25.1516,25.0518,25.1231,80700.0
2014-08-18 10:30:00,35.23,35.23,35.11,35.13,94100.0,25.1231,25.1231,25.0375,25.0518,94100.0
2014-08-18 11:00:00,35.13,35.16,35.07,35.13,61900.0,25.0518,25.0732,25.009,25.0518,61900.0
2014-08-18 11:30:00,35.12,35.2,35.1,35.17,72600.0,25.0446,25.1017,25.0304,25.0803,72600.0
2014-08-18 12:00:00,35.17,35.18,35.13,35.15,40000.0,25.0803,25.0874,25.0518,25.066,40000.0
2014-08-18 12:30:00,35.14,35.19,35.13,35.13,32600.0,25.0589,25.0946,25.0518,25.0518,32600.0
2014-08-18 13:00:00,35.13,35.14,35.09,35.11,37100.0,25.0518,25.0589,25.0232,25.0375,37100.0
2014-08-18 13:30:00,35.11,35.14,35.1,35.12,40500.0,25.0375,25.0589,25.0304,25.0446,40500.0
2014-08-18 14:00:00,35.12,35.13,35.08,35.11,37500.0,25.0446,25.0518,25.0161,25.0375,37500.0
2014-08-18 14:30:00,35.11,35.15,35.09,35.15,46600.0,25.0375,25.066,25.0232,25.066,46600.0
2014-08-18 15:00:00,35.15,35.16,35.12,35.12,72600.0,25.066,25.0732,25.0446,25.0446,72600.0
2014-08-18 15:30:00,35.12,35.2,35.11,35.2,138800.0,25.0446,25.1017,25.0375,25.1017,138800.0
2014-08-19 09:30:00,35.26,35.38,35.18,35.36,72200.0,25.1445,25.23,25.0874,25.2158,72200.0
2014-08-19 10:00:00,35.37,35.37,35.29,35.29,66900.0,25.2229,25.2229,25.1659,25.1659,66900.0
2014-08-19 10:30:00,35.29,35.36,35.27,35.34,26300.0,25.1659,25.2158,25.1516,25.2015,26300.0
2014-08-19 11:00:00,35.34,35.34,35.23,35.26,31700.0,25.2015,25.2015,25.1231,25.1445,31700.0
2014-08-19 11:30:00,35.26,35.26,35.21,35.25,53300.0,25.1445,25.1445,25.1088,25.1373,53300.0
2014-08-19 12:00:00,35.25,35.32,35.23,35.3,28900.0,25.1373,25.1873,25.1231,25.173,28900.0
2014-08-19 12:30:00,35.3,35.3,35.26,35.26,19400.0,25.173,25.173,25.1445,25.1445,19400.0
2014-08-19 13:00:00,35.26,35.29,35.24,35.24,28700.0,25.1445,25.1659,25.1302,25.1302,28700.0
2014-08-19 13:30:00,35.24,35.24,35.18,35.18,29500.0,25.1302,25.1302,25.0874,25.0874,29500.0
2014-08-19 14:00:00,35.17,35.2,35.16,35.16,34700.0,25.0803,25.1017,25.0732,25.0732,34700.0
2014-08-19 14:30:00,35.17,35.18,35.14,35.16,35500.0,25.0803,25.0874,25.0589,25.0732,35500.0
2014-08-19 15:00:00,35.16,35.18,35.15,35.15,40800.0,25.0732,25.0874,25.066,25.066,40800.0
2014-08-19 15:30:00,35.15,35.15,35.07,35.08,188000.0,25.066,25.066,25.009,25.0161,188000.0
2014-08-20 09:30:00,34.98,35.21,34.98,35.16,98000.0,24.9448,25.1088,24.9448,25.0732,98000.0
2014-08-20 10:00:00,35.16,35.21,35.15,35.2,67500.0,25.0732,25.1088,25.066,25.1017,67500.0
2014-08-20 10:30:00,35.2,35.22,35.17,35.21,35300.0,25.1017,25.1159,25.0803,25.1088,35300.0
2014-08-20 11:00:00,35.21,35.27,35.2,35.25,19500.0,25.1088,25.1516,25.1017,25.1373,19500.0
2014-08-20 11:30:00,35.25,35.27,35.24,35.27,32100.0,25.1373,25.1516,25.1302,25.1516,32100.0
2014-08-20 12:00:00,35.27,35.27,35.23,35.25,30100.0,25.1516,25.1516,25.1231,25.1373,30100.0
2014-08-20 12:30:00,35.24,35.24,35.19,35.19,13700.0,25.1302,25.1302,25.0946,25.0946,13700.0
2014-08-20 13:00:00,35.2,35.2,35.18,35.19,31700.0,25.1017,25.1017,25.0874,25.0946,31700.0
2014-08-20 13:30:00,35.19,35.22,35.18,35.19,31900.0,25.0946,25.1159,25.0874,25.0946,31900.0
2014-08-20 14:00:00,35.18,35.2,35.09,35.19,100600.0,25.0874,25.1017,25.0232,25.0946,100600.0
2014-08-20 14:30:00,35.19,35.26,35.19,35.21,92200.0,25.0946,25.1445,25.0946,25.1088,92200.0
2014-08-20 15:00:00,35.21,35.22,35.19,35.19,77000.0,25.1088,25.1159,25.0946,25.0946,77000.0
2014-08-20 15:30:00,35.2,35.21,35.17,35.18,126400.0,25.1017,25.1088,25.0803,25.0874,126400.0
2014-08-21 09:30:00,35.17,35.19,34.98,35.08,149700.0,25.0803,25.0946,24.9448,25.0161,149700.0
2014-08-21 10:00:00,35.08,35.15,34.98,35.1,88000.0,25.0161,25.066,24.9448,25.0304,88000.0
2014-08-21 10:30:00,35.1,35.2,35.09,35.18,61800.0,25.0304,25.1017,25.0232,25.0874,61800.0
2014-08-21 11:00:00,35.18,35.21,35.17,35.2,68000.0,25.0874,25.1088,25.0803,25.1017,68000.0
2014-08-21 11:30:00,35.2,35.21,35.16,35.18,71100.0,25.1017,25.1088,25.0732,25.0874,71100.0
2014-08-21 12:00:00,35.18,35.23,35.16,35.21,70300.0,25.0874,25.1231,25.0732,25.1088,70300.0
2014-08-21 12:30:00,35.22,35.24,35.2,35.2,59700.0,25.1159,25.1302,25.1017,25.1017,59700.0
2014-08-21 13:00:00,35.21,35.21,35.18,35.19,104400.0,25.1088,25.1088,25.0874,25.0946,104400.0
2014-08-21 13:30:00,35.2,35.21,35.16,35.19,155000.0,25.1017,25.1088,25.0732,25.0946,155000.0
2014-08-21 14:00:00,35.18,35.19,35.16,35.18,137100.0,25.0874,25.0946,25.0732,25.0874,137100.0
2014-08-21 14:30:00,35.18,35.21,35.17,35.19,178700.0,25.0874,25.1088,25.0803,25.0946,178700.0
2014-08-21 15:00:00,35.2,35.21,35.15,35.15,203400.0,25.1017,25.1088,25.066,25.066,203400.0
2014-08-21 15:30:00,35.14,35.2,35.12,35.19,343000.0,25.0589,25.1017,25.0446,25.0946,343000.0
2014-08-22 09:30:00,35.13,35.33,35.12,35.33,103800.0,25.0518,25.1944,25.0446,25.1944,103800.0
2014-08-22 10:00:00,35.33,35.44,35.26,35.38,98700.0,25.1944,25.2728,25.1445,25.23,98700.0
2014-08-22 10:30:00,35.39,35.41,35.2,35.22,74600.0,25.2372,25.2514,25.1017,25.1159,74600.0
2014-08-22 11:00:00,35.22,35.27,35.17,35.27,55900.0,25.1159,25.1516,25.0803,25.1516,55900.0
2014-08-22 11:30:00,35.27,35.31,35.19,35.3,105600.0,25.1516,25.1801,25.0946,25.173,105600.0
2014-08-22 12:00:00,35.31,35.31,35.24,35.26,52000.0,25.1801,25.1801,25.1302,25.1445,52000.0
2014-08-22 12:30:00,35.26,35.28,35.23,35.27,30400.0,25.1445,25.1587,25.1231,25.1516,30400.0
2014-08-22 13:00:00,35.27,35.27,35.23,35.24,34500.0,25.1516,25.1516,25.1231,25.1302,34500.0
2014-08-22 13:30:00,35.24,35.27,35.22,35.24,34700.0,25.1302,25.1516,25.1159,25.1302,34700.0
2014-08-22 14:00:00,35.23,35.24,35.18,35.19,37400.0,25.1231,25.1302,25.0874,25.0946,37400.0
2014-08-22 14:30:00,35.19,35.2,35.13,35.14,49500.0,25.0946,25.1017,25.0518,25.0589,49500.0
2014-08-22 15:00:00,35.15,35.2,35.13,35.2,47900.0,25.066,25.1017,25.0518,25.1017,47900.0
2014-08-22 15:30:00,35.2,35.2,35.09,35.1,228800.0,25.1017,25.1017,25.0232,25.0304,228800.0
2014-08-25 09:30:00,35.31,35.41,35.2,35.31,57900.0,25.1801,25.2514,25.1017,25.1801,57900.0
2014-08-25 10:00:00,35.31,35.47,35.3,35.4,53400.0,25.1801,25.2942,25.173,25.2443,53400.0
2014-08-25 10:30:00,35.41,35.45,35.4,35.44,115100.0,25.2514,25.28,25.2443,25.2728,115100.0
2014-08-25 11:00:00,35.44,35.57,35.44,35.57,34800.0,25.2728,25.3655,25.2728,25.3655,34800.0
2014-08-25 11:30:00,35.58,35.6,35.52,35.52,41400.0,25.3727,25.3869,25.3299,25.3299,41400.0
2014-08-25 12:00:00,35.52,35.53,35.43,35.43,17200.0,25.3299,25.337,25.2657,25.2657,17200.0
2014-08-25 12:30:00,35.44,35.47,35.39,35.43,17400.0,25.2728,25.2942,25.2372,25.2657,17400.0
2014-08-25 13:00:00,35.43,35.48,35.42,35.47,13500.0,25.2657,25.3014,25.2586,25.2942,13500.0
2014-08-25 13:30:00,35.48,35.5,35.46,35.48,21100.0,25.3014,25.3156,25.2871,25.3014,21100.0
2014-08-25 14:00:00,35.48,35.51,35.47,35.48,24900.0,25.3014,25.3228,25.2942,25.3014,24900.0
2014-08-25 14:30:00,35.49,35.52,35.47,35.52,26600.0,25.3085,25.3299,25.2942,25.3299,26600.0
2014-08-25 15:00:00,35.52,35.52,35.49,35.49,27500.0,25.3299,25.3299,25.3085,25.3085,27500.0
2014-08-25 15:30:00,35.5,35.54,35.48,35.53,115700.0,25.3156,25.3441,25.3014,25.337,115700.0
2014-08-26 09:30:00,35.59,35.72,35.55,35.72,54400.0,25.3798,25.4725,25.3513,25.4725,54400.0
2014-08-26 10:00:00,35.73,35.78,35.69,35.73,26200.0,25.4796,25.5153,25.4511,25.4796,26200.0
2014-08-26 10:30:00,35.72,35.75,35.68,35.73,23900.0,25.4725,25.4939,25.444,25.4796,23900.0
2014-08-26 11:00:00,35.73,35.75,35.68,35.7,22600.0,25.4796,25.4939,25.444,25.4582,22600.0
2014-08-26 11:30:00,35.69,35.7,35.62,35.65,62100.0,25.4511,25.4582,25.4012,25.4226,62100.0
2014-08-26 12:00:00,35.64,35.69,35.63,35.69,30600.0,25.4155,25.4511,25.4083,25.4511,30600.0
2014-08-26 12:30:00,35.67,35.71,35.67,35.7,33000.0,25.4369,25.4654,25.4369,25.4582,33000.0
2014-08-26 13:00:00,35.7,35.72,35.68,35.71,17100.0,25.4582,25.4725,25.444,25.4654,17100.0
2014-08-26 13:30:00,35.71,35.73,35.69,35.73,17200.0,25.4654,25.4796,25.4511,25.4796,17200.0
2014-08-26 14:00:00,35.73,35.74,35.73,35.73,16700.0,25.4796,25.4868,25.4796,25.4796,16700.0
2014-08-26 14:30:00,35.73,35.75,35.73,35.73,38900.0,25.4796,25.4939,25.4796,25.4796,38900.0
2014-08-26 15:00:00,35.73,35.78,35.73,35.78,68200.0,25.4796,25.5153,25.4796,25.5153,68200.0
2014-08-26 15:30:00,35.77,35.81,35.77,35.8,188300.0,25.5082,25.5367,25.5082,25.5296,188300.0
2014-08-27 09:30:00,35.88,36.09,35.84,36.07,215200.0,25.5866,25.7364,25.5581,25.7221,215200.0
2014-08-27 10:00:00,36.06,36.12,36.02,36.07,174800.0,25.715,25.7578,25.6864,25.7221,174800.0
2014-08-27 10:30:00,36.07,36.12,36.07,36.11,198300.0,25.7221,25.7578,25.7221,25.7506,198300.0
2014-08-27 11:00:00,36.12,36.15,36.1,36.14,176700.0,25.7578,25.7791,25.7435,25.772,176700.0
2014-08-27 11:30:00,36.14,36.18,36.11,36.16,57100.0,25.772,25.8005,25.7506,25.7863,57100.0
2014-08-27 12:00:00,36.16,36.18,36.15,36.17,52100.0,25.7863,25.8005,25.7791,25.7934,52100.0
2014-08-27 12:30:00,36.18,36.2,36.15,36.2,55600.0,25.8005,25.8148,25.7791,25.8148,55600.0
2014-08-27 13:00:00,36.2,36.24,36.2,36.23,46100.0,25.8148,25.8433,25.8148,25.8362,46100.0
2014-08-27 13:30:00,36.23,36.27,36.23,36.27,62000.0,25.8362,25.8647,25.8362,25.8647,62000.0
2014-08-27 14:00:00,36.27,36.27,36.24,36.26,127900.0,25.8647,25.8647,25.8433,25.8576,127900.0
2014-08-27 14:30:00,36.27,36.29,36.24,36.26,139400.0,25.8647,25.879,25.8433,25.8576,139400.0
2014-08-27 15:00:00,36.26,36.28,36.24,36.27,169700.0,25.8576,25.8719,25.8433,25.8647,169700.0
2014-08-27 15:30:00,36.27,36.39,36.26,36.35,434000.0,25.8647,25.9503,25.8576,25.9218,434000.0
2014-08-28 09:30:00,36.11,36.19,35.97,36.18,175900.0,25.7506,25.8077,25.6508,25.8005,175900.0
2014-08-28 10:00:00,36.19,36.23,36.15,36.22,70700.0,25.8077,25.8362,25.7791,25.8291,70700.0
2014-08-28 10:30:00,36.22,36.23,36.18,36.2,61600.0,25.8291,25.8362,25.8005,25.8148,61600.0
2014-08-28 11:00:00,36.21,36.23,36.18,36.23,45000.0,25.8219,25.8362,25.8005,25.8362,45000.0
2014-08-28 11:30:00,36.23,36.26,36.2,36.24,30200.0,25.8362,25.8576,25.8148,25.8433,30200.0
2014-08-28 12:00:00,36.25,36.29,36.23,36.28,28700.0,25.8505,25.879,25.8362,25.8719,28700.0
2014-08-28 12:30:00,36.28,36.29,36.23,36.24,20200.0,25.8719,25.879,25.8362,25.8433,20200.0
2014-08-28 13:00:00,36.23,36.24,36.19,36.2,21700.0,25.8362,25.8433,25.8077,25.8148,21700.0
2014-08-28 13:30:00,36.2,36.21,36.19,36.2,23000.0,25.8148,25.8219,25.8077,25.8148,23000.0
2014-08-28 14:00:00,36.21,36.23,36.18,36.23,56400.0,25.8219,25.8362,25.8005,25.8362,56400.0
2014-08-28 14:30:00,36.23,36.24,36.18,36.18,69200.0,25.8362,25.8433,25.8005,25.8005,69200.0
2014-08-28 15:00:00,36.19,36.19,36.15,36.16,71100.0,25.8077,25.8077,25.7791,25.7863,71100.0
2014-08-28 15:30:00,36.17,36.25,36.13,36.17,267000.0,25.7934,25.8505,25.7649,25.7934,267000.0
2014-08-29 09:30:00,36.23,36.38,36.19,36.24,133000.0,25.8362,25.9432,25.8077,25.8433,133000.0
2014-08-29 10:00:00,36.24,36.25,36.13,36.15,58300.0,25.8433,25.8505,25.7649,25.7791,58300.0
2014-08-29 10:30:00,36.15,36.19,36.12,36.16,56700.0,25.7791,25.8077,25.7578,25.7863,56700.0
2014-08-29 11:00:00,36.17,36.29,36.17,36.29,80900.0,25.7934,25.879,25.7934,25.879,80900.0
2014-08-29 11:30:00,36.28,36.36,36.26,36.34,102800.0,25.8719,25.9289,25.8576,25.9146,102800.0
2014-08-29 12:00:00,36.34,36.35,36.31,36.33,45200.0,25.9146,25.9218,25.8932,25.9075,45200.0
2014-08-29 12:30:00,36.33,36.35,36.3,36.35,56200.0,25.9075,25.9218,25.8861,25.9218,56200.0
2014-08-29 13:00:00,36.34,36.37,36.34,36.36,34600.0,25.9146,25.936,25.9146,25.9289,34600.0
2014-08-29 13:30:00,36.36,36.37,36.33,36.34,23900.0,25.9289,25.936,25.9075,25.9146,23900.0
2014-08-29 14:00:00,36.33,36.34,36.32,36.32,23600.0,25.9075,25.9146,25.9004,25.9004,23600.0
2014-08-29 14:30:00,36.32,36.33,36.26,36.31,34500.0,25.9004,25.9075,25.8576,25.8932,34500.0
2014-08-29 15:00:00,36.31,36.31,36.27,36.27,41300.0,25.8932,25.8932,25.8647,25.8647,41300.0
2014-08-29 15:30:00,36.27,36.3,36.24,36.27,159200.0,25.8647,25.8861,25.8433,25.8647,159200.0
2014-09-02 09:30:00,36.38,36.52,36.32,36.51,114900.0,25.9432,26.043,25.9004,26.0359,114900.0
2014-09-02 10:00:00,36.51,36.66,36.48,36.64,52100.0,26.0359,26.1428,26.0145,26.1286,52100.0
2014-09-02 10:30:00,36.64,36.71,36.6,36.7,39000.0,26.1286,26.1785,26.1001,26.1714,39000.0
2014-09-02 11:00:00,36.7,36.75,36.6,36.6,126900.0,26.1714,26.207,26.1001,26.1001,126900.0
2014-09-02 11:30:00,36.6,36.64,36.48,36.56,109600.0,26.1001,26.1286,26.0145,26.0715,109600.0
2014-09-02 12:00:00,36.55,36.69,36.54,36.63,121800.0,26.0644,26.1642,26.0573,26.1214,121800.0
2014-09-02 12:30:00,36.63,36.65,36.58,36.64,85000.0,26.1214,26.1357,26.0858,26.1286,85000.0
2014-09-02 13:00:00,36.63,36.69,36.61,36.65,66500.0,26.1214,26.1642,26.1072,26.1357,66500.0
2014-09-02 13:30:00,36.64,36.71,36.64,36.68,75700.0,26.1286,26.1785,26.1286,26.1571,75700.0
2014-09-02 14:00:00,36.68,36.74,36.67,36.73,75200.0,26.1571,26.1999,26.15,26.1928,75200.0
2014-09-02 14:30:00,36.73,36.75,36.66,36.75,87800.0,26.1928,26.207,26.1428,26.207,87800.0
2014-09-02 15:00:00,36.75,36.76,36.72,36.74,69800.0,26.207,26.2141,26.1856,26.1999,69800.0
2014-09-02 15:30:00,36.74,36.83,36.74,36.81,300100.0,26.1999,26.2641,26.1999,26.2498,300100.0
2014-09-03 09:30:00,37.04,37.15,36.95,37.01,196200.0,26.4138,26.4923,26.3496,26.3924,196200.0
2014-09-03 10:00:00,37.01,37.05,36.96,37.0,184300.0,26.3924,26.421,26.3568,26.3853,184300.0
2014-09-03 10:30:00,36.98,37.05,36.94,36.94,123800.0,26.371,26.421,26.3425,26.3425,123800.0
2014-09-03 11:00:00,36.94,36.96,36.77,36.77,153300.0,26.3425,26.3568,26.2213,26.2213,153300.0
2014-09-03 11:30:00,36.77,36.82,36.72,36.75,78800.0,26.2213,26.2569,26.1856,26.207,78800.0
2014-09-03 12:00:00,36.75,36.86,36.75,36.86,81800.0,26.207,26.2855,26.207,26.2855,81800.0
2014-09-03 12:30:00,36.85,36.89,36.8,36.83,47600.0,26.2783,26.3069,26.2427,26.2641,47600.0
2014-09-03 13:00:00,36.82,36.84,36.77,36.77,40900.0,26.2569,26.2712,26.2213,26.2213,40900.0
2014-09-03 13:30:00,36.78,36.79,36.74,36.75,75200.0,26.2284,26.2355,26.1999,26.207,75200.0
2014-09-03 14:00:00,36.76,36.76,36.66,36.68,85300.0,26.2141,26.2141,26.1428,26.1571,85300.0
2014-09-03 14:30:00,36.69,36.69,36.62,36.64,122100.0,26.1642,26.1642,26.1143,26.1286,122100.0
2014-09-03 15:00:00,36.63,36.68,36.6,36.67,96400.0,26.1214,26.1571,26.1001,26.15,96400.0
2014-09-03 15:30:00,36.68,36.68,36.61,36.61,274500.0,26.1571,26.1571,26.1072,26.1072,274500.0
2014-09-04 09:30:00,36.6,36.72,36.55,36.61,158700.0,26.1001,26.1856,26.0644,26.1072,158700.0
2014-09-04 10:00:00,36.61,36.66,36.54,36.54,68400.0,26.1072,26.1428,26.0573,26.0573,68400.0
2014-09-04 10:30:00,36.54,36.55,36.44,36.48,230200.0,26.0573,26.0644,25.986,26.0145,230200.0
2014-09-04 11:00:00,36.48,36.49,36.41,36.41,96800.0,26.0145,26.0216,25.9646,25.9646,96800.0
2014-09-04 11:30:00,36.4,36.43,36.39,36.42,55300.0,25.9574,25.9788,25.9503,25.9717,55300.0
2014-09-04 12:00:00,36.42,36.44,36.36,36.37,39500.0,25.9717,25.986,25.9289,25.936,39500.0
2014-09-04 12:30:00,36.38,36.39,36.34,36.35,31400.0,25.9432,25.9503,25.9146,25.9218,31400.0
2014-09-04 13:00:00,36.35,36.37,36.32,36.33,27500.0,25.9218,25.936,25.9004,25.9075,27500.0
2014-09-04 13:30:00,36.32,36.33,36.28,36.3,37800.0,25.9004,25.9075,25.8719,25.8861,37800.0
2014-09-04 14:00:00,36.3,36.33,36.24,36.26,47900.0,25.8861,25.9075,25.8433,25.8576,47900.0
2014-09-04 14:30:00,36.26,36.26,36.09,36.1,121900.0,25.8576,25.8576,25.7364,25.7435,121900.0
2014-09-04 15:00:00,36.11,36.12,35.96,36.0,292100.0,25.7506,25.7578,25.6437,25.6722,292100.0
2014-09-04 15:30:00,36.0,36.0,35.9,35.97,627100.0,25.6722,25.6722,25.6009,25.6508,627100.0
2014-09-05 09:30:00,35.9,36.0,35.58,35.6,210100.0,25.6009,25.6722,25.3727,25.3869,210100.0
2014-09-05 10:00:00,35.6,35.64,35.23,35.34,293200.0,25.3869,25.4155,25.1231,25.2015,293200.0
2014-09-05 10:30:00,35.34,35.42,35.22,35.41,133200.0,25.2015,25.2586,25.1159,25.2514,133200.0
2014-09-05 11:00:00,35.41,35.47,35.37,35.41,144300.0,25.2514,25.2942,25.2229,25.2514,144300.0
2014-09-05 11:30:00,35.41,35.44,35.36,35.41,89300.0,25.2514,25.2728,25.2158,25.2514,89300.0
2014-09-05 12:00:00,35.41,35.52,35.41,35.52,133600.0,25.2514,25.3299,25.2514,25.3299,133600.0
2014-09-05 12:30:00,35.52,35.54,35.45,35.48,108500.0,25.3299,25.3441,25.28,25.3014,108500.0
2014-09-05 13:00:00,35.48,35.56,35.48,35.51,100400.0,25.3014,25.3584,25.3014,25.3228,100400.0
2014-09-05 13:30:00,35.5,35.55,35.48,35.51,202600.0,25.3156,25.3513,25.3014,25.3228,202600.0
2014-09-05 14:00:00,35.51,35.55,35.51,35.54,87000.0,25.3228,25.3513,25.3228,25.3441,87000.0
2014-09-05 14:30:00,35.54,35.55,35.5,35.54,128600.0,25.3441,25.3513,25.3156,25.3441,128600.0
2014-09-05 15:00:00,35.54,35.55,35.51,35.54,121700.0,25.3441,25.3513,25.3228,25.3441,121700.0
2014-09-05 15:30:00,35.53,35.65,35.53,35.61,467000.0,25.337,25.4226,25.337,25.3941,467000.0
2014-09-08 09:30:00,35.63,35.83,35.53,35.77,163500.0,25.4083,25.551,25.337,25.5082,163500.0
2014-09-08 10:00:00,35.77,35.8,35.63,35.64,71800.0,25.5082,25.5296,25.4083,25.4155,71800.0
2014-09-08 10:30:00,35.64,35.72,35.57,35.72,61000.0,25.4155,25.4725,25.3655,25.4725,61000.0
2014-09-08 11:00:00,35.72,35.81,35.68,35.79,55300.0,25.4725,25.5367,25.444,25.5224,55300.0
2014-09-08 11:30:00,35.78,35.82,35.7,35.71,33700.0,25.5153,25.5438,25.4582,25.4654,33700.0
2014-09-08 12:00:00,35.72,35.76,35.7,35.76,27800.0,25.4725,25.501,25.4582,25.501,27800.0
2014-09-08 12:30:00,35.76,35.78,35.75,35.76,32000.0,25.501,25.5153,25.4939,25.501,32000.0
2014-09-08 13:00:00,35.76,35.77,35.61,35.61,50100.0,25.501,25.5082,25.3941,25.3941,50100.0
2014-09-08 13:30:00,35.6,35.62,35.51,35.54,45800.0,25.3869,25.4012,25.3228,25.3441,45800.0
2014-09-08 14:00:00,35.54,35.61,35.53,35.56,47000.0,25.3441,25.3941,25.337,25.3584,47000.0
2014-09-08 14:30:00,35.57,35.6,35.57,35.57,63000.0,25.3655,25.3869,25.3655,25.3655,63000.0
2014-09-08 15:00:00,35.58,35.68,35.58,35.68,40200.0,25.3727,25.444,25.3727,25.444,40200.0
2014-09-08 15:30:00,35.69,35.72,35.65,35.65,298000.0,25.4511,25.4725,25.4226,25.4226,298000.0
2014-09-09 09:30:00,35.57,35.58,35.32,35.32,61100.0,25.3655,25.3727,25.1873,25.1873,61100.0
2014-09-09 10:00:00,35.32,35.45,35.29,35.39,65900.0,25.1873,25.28,25.1659,25.2372,65900.0
2014-09-09 10:30:00,35.39,35.42,35.32,35.41,42700.0,25.2372,25.2586,25.1873,25.2514,42700.0
2014-09-09 11:00:00,35.41,35.55,35.39,35.55,41500.0,25.2514,25.3513,25.2372,25.3513,41500.0
2014-09-09 11:30:00,35.54,35.54,35.47,35.5,43500.0,25.3441,25.3441,25.2942,25.3156,43500.0
2014-09-09 12:00:00,35.5,35.57,35.48,35.57,45200.0,25.3156,25.3655,25.3014,25.3655,45200.0
2014-09-09 12:30:00,35.57,35.58,35.53,35.55,42400.0,25.3655,25.3727,25.337,25.3513,42400.0
2014-09-09 13:00:00,35.55,35.6,35.53,35.6,42100.0,25.3513,25.3869,25.337,25.3869,42100.0
2014-09-09 13:30:00,35.6,35.73,35.6,35.73,64100.0,25.3869,25.4796,25.3869,25.4796,64100.0
2014-09-09 14:00:00,35.73,35.73,35.62,35.65,122100.0,25.4796,25.4796,25.4012,25.4226,122100.0
2014-09-09 14:30:00,35.66,35.75,35.64,35.72,158100.0,25.4297,25.4939,25.4155,25.4725,158100.0
2014-09-09 15:00:00,35.72,35.72,35.54,35.61,113800.0,25.4725,25.4725,25.3441,25.3941,113800.0
2014-09-09 15:30:00,35.61,35.65,35.58,35.63,275200.0,25.3941,25.4226,25.3727,25.4083,275200.0
2014-09-10 09:30:00,35.76,36.05,35.6,35.83,178400.0,25.501,25.7078,25.3869,25.551,178400.0
2014-09-10 10:00:00,35.83,35.89,35.72,35.8,127300.0,25.551,25.5937,25.4725,25.5296,127300.0
2014-09-10 10:30:00,35.8,35.8,35.67,35.75,66200.0,25.5296,25.5296,25.4369,25.4939,66200.0
2014-09-10 11:00:00,35.75,35.81,35.7,35.72,126900.0,25.4939,25.5367,25.4582,25.4725,126900.0
2014-09-10 11:30:00,35.72,35.79,35.71,35.77,93400.0,25.4725,25.5224,25.4654,25.5082,93400.0
2014-09-10 12:00:00,35.77,35.84,35.74,35.83,71000.0,25.5082,25.5581,25.4868,25.551,71000.0
2014-09-10 12:30:00,35.83,35.86,35.82,35.82,32400.0,25.551,25.5723,25.5438,25.5438,32400.0
2014-09-10 13:00:00,35.82,35.93,35.81,35.89,45700.0,25.5438,25.6223,25.5367,25.5937,45700.0
2014-09-10 13:30:00,35.88,35.89,35.82,35.84,69000.0,25.5866,25.5937,25.5438,25.5581,69000.0
2014-09-10 14:00:00,35.83,35.88,35.82,35.84,89500.0,25.551,25.5866,25.5438,25.5581,89500.0
2014-09-10 14:30:00,35.84,35.9,35.82,35.87,119900.0,25.5581,25.6009,25.5438,25.5795,119900.0
2014-09-10 15:00:00,35.86,35.9,35.84,35.86,124300.0,25.5723,25.6009,25.5581,25.5723,124300.0
2014-09-10 15:30:00,35.85,35.86,35.8,35.83,248500.0,25.5652,25.5723,25.5296,25.551,248500.0
2014-09-11 09:30:00,35.57,35.82,35.55,35.82,104800.0,25.3655,25.5438,25.3513,25.5438,104800.0
2014-09-11 10:00:00,35.83,35.83,35.62,35.64,44400.0,25.551,25.551,25.4012,25.4155,44400.0
2014-09-11 10:30:00,35.63,35.64,35.52,35.63,40000.0,25.4083,25.4155,25.3299,25.4083,40000.0
2014-09-11 11:00:00,35.63,35.74,35.63,35.69,31000.0,25.4083,25.4868,25.4083,25.4511,31000.0
2014-09-11 11:30:00,35.69,35.73,35.69,35.7,33300.0,25.4511,25.4796,25.4511,25.4582,33300.0
2014-09-11 12:00:00,35.69,35.71,35.62,35.69,37400.0,25.4511,25.4654,25.4012,25.4511,37400.0
2014-09-11 12:30:00,35.69,35.69,35.63,35.65,31400.0,25.4511,25.4511,25.4083,25.4226,31400.0
2014-09-11 13:00:00,35.66,35.68,35.6,35.63,29400.0,25.4297,25.444,25.3869,25.4083,29400.0
2014-09-11 13:30:00,35.63,35.68,35.62,35.66,31200.0,25.4083,25.444,25.4012,25.4297,31200.0
2014-09-11 14:00:00,35.67,35.77,35.67,35.76,56600.0,25.4369,25.5082,25.4369,25.501,56600.0
2014-09-11 14:30:00,35.76,35.79,35.72,35.73,60600.0,25.501,25.5224,25.4725,25.4796,60600.0
2014-09-11 15:00:00,35.73,35.77,35.72,35.74,108100.0,25.4796,25.5082,25.4725,25.4868,108100.0
2014-09-11 15:30:00,35.74,35.78,35.71,35.77,221700.0,25.4868,25.5153,25.4654,25.5082,221700.0
2014-09-12 09:30:00,35.77,35.96,35.66,35.7,89500.0,25.5082,25.6437,25.4297,25.4582,89500.0
2014-09-12 10:00:00,35.71,35.92,35.67,35.83,68200.0,25.4654,25.6151,25.4369,25.551,68200.0
2014-09-12 10:30:00,35.83,35.94,35.81,35.92,62500.0,25.551,25.6294,25.5367,25.6151,62500.0
2014-09-12 11:00:00,35.93,35.93,35.8,35.83,36800.0,25.6223,25.6223,25.5296,25.551,36800.0
2014-09-12 11:30:00,35.82,35.89,35.79,35.82,79800.0,25.5438,25.5937,25.5224,25.5438,79800.0
2014-09-12 12:00:00,35.82,35.83,35.75,35.81,36200.0,25.5438,25.551,25.4939,25.5367,36200.0
2014-09-12 12:30:00,35.81,35.86,35.75,35.84,59400.0,25.5367,25.5723,25.4939,25.5581,59400.0
2014-09-12 13:00:00,35.83,35.84,35.78,35.83,104600.0,25.551,25.5581,25.5153,25.551,104600.0
2014-09-12 13:30:00,35.83,35.96,35.78,35.95,79500.0,25.551,25.6437,25.5153,25.6365,79500.0
2014-09-12 14:00:00,35.94,35.98,35.87,35.87,39500.0,25.6294,25.6579,25.5795,25.5795,39500.0
2014-09-12 14:30:00,35.87,35.9,35.81,35.86,38400.0,25.5795,25.6009,25.5367,25.5723,38400.0
2014-09-12 15:00:00,35.85,35.97,35.84,35.96,103800.0,25.5652,25.6508,25.5581,25.6437,103800.0
2014-09-12 15:30:00,35.95,35.98,35.89,35.93,127600.0,25.6365,25.6579,25.5937,25.6223,127600.0
2014-09-15 09:30:00,35.83,35.88,35.57,35.78,63000.0,25.551,25.5866,25.3655,25.5153,63000.0
2014-09-15 10:00:00,35.77,35.86,35.7,35.82,43400.0,25.5082,25.5723,25.4582,25.5438,43400.0
2014-09-15 10:30:00,35.83,35.84,35.76,35.79,34600.0,25.551,25.5581,25.501,25.5224,34600.0
2014-09-15 11:00:00,35.78,35.82,35.7,35.71,33600.0,25.5153,25.5438,25.4582,25.4654,33600.0
2014-09-15 11:30:00,35.7,35.75,35.67,35.72,37300.0,25.4582,25.4939,25.4369,25.4725,37300.0
2014-09-15 12:00:00,35.72,35.83,35.7,35.8,40300.0,25.4725,25.551,25.4582,25.5296,40300.0
2014-09-15 12:30:00,35.8,35.84,35.79,35.83,64100.0,25.5296,25.5581,25.5224,25.551,64100.0
2014-09-15 13:00:00,35.82,35.87,35.8,35.82,33100.0,25.5438,25.5795,25.5296,25.5438,33100.0
2014-09-15 13:30:00,35.82,35.84,35.77,35.79,30300.0,25.5438,25.5581,25.5082,25.5224,30300.0
2014-09-15 14:00:00,35.79,35.93,35.79,35.93,79700.0,25.5224,25.6223,25.5224,25.6223,79700.0
2014-09-15 14:30:00,35.93,35.94,35.85,35.87,37100.0,25.6223,25.6294,25.5652,25.5795,37100.0
2014-09-15 15:00:00,35.87,35.89,35.84,35.86,52700.0,25.5795,25.5937,25.5581,25.5723,52700.0
2014-09-15 15:30:00,35.87,35.87,35.8,35.8,107800.0,25.5795,25.5795,25.5296,25.5296,107800.0
2014-09-16 09:30:00,35.73,36.06,35.7,36.05,101000.0,25.4796,25.715,25.4582,25.7078,101000.0
2014-09-16 10:00:00,36.05,36.19,36.05,36.09,84000.0,25.7078,25.8077,25.7078,25.7364,84000.0
2014-09-16 10:30:00,36.09,36.12,35.95,35.98,100200.0,25.7364,25.7578,25.6365,25.6579,100200.0
2014-09-16 11:00:00,35.99,36.11,35.93,36.1,93500.0,25.665,25.7506,25.6223,25.7435,93500.0
2014-09-16 11:30:00,36.11,36.18,36.09,36.13,73600.0,25.7506,25.8005,25.7364,25.7649,73600.0
2014-09-16 12:00:00,36.12,36.18,36.07,36.15,47800.0,25.7578,25.8005,25.7221,25.7791,47800.0
2014-09-16 12:30:00,36.14,36.17,36.13,36.14,32500.0,25.772,25.7934,25.7649,25.772,32500.0
2014-09-16 13:00:00,36.15,36.16,36.05,36.13,51300.0,25.7791,25.7863,25.7078,25.7649,51300.0
2014-09-16 13:30:00,36.14,36.16,36.08,36.1,57200.0,25.772,25.7863,25.7292,25.7435,57200.0
2014-09-16 14:00:00,36.09,36.11,36.06,36.09,89200.0,25.7364,25.7506,25.715,25.7364,89200.0
2014-09-16 14:30:00,36.08,36.12,36.08,36.11,58800.0,25.7292,25.7578,25.7292,25.7506,58800.0
2014-09-16 15:00:00,36.11,36.11,36.03,36.03,80800.0,25.7506,25.7506,25.6936,25.6936,80800.0
2014-09-16 15:30:00,36.03,36.05,36.0,36.01,119100.0,25.6936,25.7078,25.6722,25.6793,119100.0
2014-09-17 09:30:00,36.11,36.14,35.98,36.11,66300.0,25.7506,25.772,25.6579,25.7506,66300.0
2014-09-17 10:00:00,36.13,36.17,36.06,36.08,32700.0,25.7649,25.7934,25.715,25.7292,32700.0
2014-09-17 10:30:00,36.08,36.09,35.98,35.99,36600.0,25.7292,25.7364,25.6579,25.665,36600.0
2014-09-17 11:00:00,36.0,36.02,35.95,35.96,32900.0,25.6722,25.6864,25.6365,25.6437,32900.0
2014-09-17 11:30:00,35.97,35.97,35.9,35.91,24400.0,25.6508,25.6508,25.6009,25.608,24400.0
2014-09-17 12:00:00,35.91,35.92,35.88,35.91,60900.0,25.608,25.6151,25.5866,25.608,60900.0
2014-09-17 12:30:00,35.91,35.98,35.91,35.95,26100.0,25.608,25.6579,25.608,25.6365,26100.0
2014-09-17 13:00:00,35.95,35.98,35.85,35.85,46200.0,25.6365,25.6579,25.5652,25.5652,46200.0
2014-09-17 13:30:00,35.86,36.0,35.86,35.97,54000.0,25.5723,25.6722,25.5723,25.6508,54000.0
2014-09-17 14:00:00,35.99,36.21,35.76,36.19,115700.0,25.665,25.8219,25.501,25.8077,115700.0
2014-09-17 14:30:00,36.17,36.18,36.04,36.09,140700.0,25.7934,25.8005,25.7007,25.7364,140700.0
2014-09-17 15:00:00,36.09,36.19,36.05,36.1,83800.0,25.7364,25.8077,25.7078,25.7435,83800.0
2014-09-17 15:30:00,36.1,36.11,35.93,36.02,220100.0,25.7435,25.7506,25.6223,25.6864,220100.0
2014-09-18 09:30:00,36.16,36.34,36.16,36.2,60800.0,25.7863,25.9146,25.7863,25.8148,60800.0
2014-09-18 10:00:00,36.2,36.35,36.2,36.27,51400.0,25.8148,25.9218,25.8148,25.8647,51400.0
2014-09-18 10:30:00,36.27,36.43,36.26,36.37,66200.0,25.8647,25.9788,25.8576,25.936,66200.0
2014-09-18 11:00:00,36.36,36.36,36.29,36.3,33300.0,25.9289,25.9289,25.879,25.8861,33300.0
2014-09-18 11:30:00,36.3,36.34,36.28,36.31,24100.0,25.8861,25.9146,25.8719,25.8932,24100.0
2014-09-18 12:00:00,36.32,36.38,36.3,36.37,23700.0,25.9004,25.9432,25.8861,25.936,23700.0
2014-09-18 12:30:00,36.36,36.37,36.32,36.35,31200.0,25.9289,25.936,25.9004,25.9218,31200.0
2014-09-18 13:00:00,36.36,36.37,36.32,36.34,28900.0,25.9289,25.936,25.9004,25.9146,28900.0
2014-09-18 13:30:00,36.34,36.38,36.33,36.36,26800.0,25.9146,25.9432,25.9075,25.9289,26800.0
2014-09-18 14:00:00,36.36,36.42,36.35,36.35,38800.0,25.9289,25.9717,25.9218,25.9218,38800.0
2014-09-18 14:30:00,36.35,36.36,36.31,36.33,65200.0,25.9218,25.9289,25.8932,25.9075,65200.0
2014-09-18 15:00:00,36.33,36.45,36.32,36.45,106600.0,25.9075,25.9931,25.9004,25.9931,106600.0
2014-09-18 15:30:00,36.44,36.45,36.39,36.43,321500.0,25.986,25.9931,25.9503,25.9788,321500.0
2014-09-19 09:30:00,36.49,36.63,36.46,36.5,280800.0,26.0216,26.1214,26.0002,26.0287,280800.0
2014-09-19 10:00:00,36.51,36.54,36.46,36.51,37700.0,26.0359,26.0573,26.0002,26.0359,37700.0
2014-09-19 10:30:00,36.5,36.57,36.48,36.51,49700.0,26.0287,26.0787,26.0145,26.0359,49700.0
2014-09-19 11:00:00,36.52,36.56,36.46,36.46,31400.0,26.043,26.0715,26.0002,26.0002,31400.0
2014-09-19 11:30:00,36.46,36.46,36.3,36.32,72600.0,26.0002,26.0002,25.8861,25.9004,72600.0
2014-09-19 12:00:00,36.32,36.32,36.24,36.32,40100.0,25.9004,25.9004,25.8433,25.9004,40100.0
2014-09-19 12:30:00,36.31,36.35,36.11,36.16,76500.0,25.8932,25.9218,25.7506,25.7863,76500.0
2014-09-19 13:00:00,36.16,36.16,36.05,36.1,15700.0,25.7863,25.7863,25.7078,25.7435,15700.0
2014-09-19 13:30:00,36.1,36.15,36.1,36.1,18100.0,25.7435,25.7791,25.7435,25.7435,18100.0
2014-09-19 14:00:00,36.11,36.14,36.07,36.14,21600.0,25.7506,25.772,25.7221,25.772,21600.0
2014-09-19 14:30:00,36.14,36.19,36.1,36.15,32000.0,25.772,25.8077,25.7435,25.7791,32000.0
2014-09-19 15:00:00,36.15,36.16,36.11,36.11,58100.0,25.7791,25.7863,25.7506,25.7506,58100.0
2014-09-19 15:30:00,36.12,36.16,36.09,36.1,179500.0,25.7578,25.7863,25.7364,25.7435,179500.0
2014-09-22 09:30:00,35.95,35.96,35.67,35.71,127400.0,25.6365,25.6437,25.4369,25.4654,127400.0
2014-09-22 10:00:00,35.71,35.81,35.58,35.61,118500.0,25.4654,25.5367,25.3727,25.3941,118500.0
2014-09-22 10:30:00,35.61,35.63,35.51,35.56,65800.0,25.3941,25.4083,25.3228,25.3584,65800.0
2014-09-22 11:00:00,35.56,35.65,35.52,35.62,104200.0,25.3584,25.4226,25.3299,25.4012,104200.0
2014-09-22 11:30:00,35.64,35.64,35.52,35.53,43400.0,25.4155,25.4155,25.3299,25.337,43400.0
2014-09-22 12:00:00,35.53,35.61,35.51,35.59,43900.0,25.337,25.3941,25.3228,25.3798,43900.0
2014-09-22 12:30:00,35.58,35.62,35.57,35.61,71000.0,25.3727,25.4012,25.3655,25.3941,71000.0
2014-09-22 13:00:00,35.61,35.67,35.56,35.66,39400.0,25.3941,25.4369,25.3584,25.4297,39400.0
2014-09-22 13:30:00,35.65,35.66,35.59,35.62,34500.0,25.4226,25.4297,25.3798,25.4012,34500.0
2014-09-22 14:00:00,35.62,35.65,35.55,35.56,50400.0,25.4012,25.4226,25.3513,25.3584,50400.0
2014-09-22 14:30:00,35.56,35.63,35.56,35.58,41100.0,25.3584,25.4083,25.3584,25.3727,41100.0
2014-09-22 15:00:00,35.58,35.62,35.5,35.53,65100.0,25.3727,25.4012,25.3156,25.337,65100.0
2014-09-22 15:30:00,35.53,35.62,35.5,35.52,277000.0,25.337,25.4012,25.3156,25.3299,277000.0
2014-09-23 09:30:00,35.44,35.5,35.28,35.45,69400.0,25.2728,25.3156,25.1587,25.28,69400.0
2014-09-23 10:00:00,35.45,35.49,35.36,35.37,58700.0,25.28,25.3085,25.2158,25.2229,58700.0
2014-09-23 10:30:00,35.37,35.42,35.32,35.33,49300.0,25.2229,25.2586,25.1873,25.1944,49300.0
2014-09-23 11:00:00,35.35,35.39,35.3,35.31,46800.0,25.2087,25.2372,25.173,25.1801,46800.0
2014-09-23 11:30:00,35.32,35.38,35.3,35.33,72500.0,25.1873,25.23,25.173,25.1944,72500.0
2014-09-23 12:00:00,35.33,35.35,35.27,35.27,64300.0,25.1944,25.2087,25.1516,25.1516,64300.0
2014-09-23 12:30:00,35.28,35.34,35.21,35.22,56600.0,25.1587,25.2015,25.1088,25.1159,56600.0
2014-09-23 13:00:00,35.21,35.21,35.13,35.14,48100.0,25.1088,25.1088,25.0518,25.0589,48100.0
2014-09-23 13:30:00,35.16,35.16,34.99,34.99,90300.0,25.0732,25.0732,24.9519,24.9519,90300.0
2014-09-23 14:00:00,35.0,35.04,34.86,34.95,115200.0,24.9591,24.9876,24.8592,24.9234,115200.0
2014-09-23 14:30:00,34.94,35.0,34.94,34.99,71300.0,24.9163,24.9591,24.9163,24.9519,71300.0
2014-09-23 15:00:00,35.0,35.05,34.96,35.01,150800.0,24.9591,24.9947,24.9305,24.9662,150800.0
2014-09-23 15:30:00,35.02,35.09,34.95,34.95,173800.0,24.9733,25.0232,24.9234,24.9234,173800.0
2014-09-24 09:30:00,34.96,35.11,34.93,35.07,46400.0,24.9305,25.0375,24.9091,25.009,46400.0
2014-09-24 10:00:00,35.07,35.13,34.94,35.13,70000.0,25.009,25.0518,24.9163,25.0518,70000.0
2014-09-24 10:30:00,35.13,35.2,35.09,35.14,42600.0,25.0518,25.1017,25.0232,25.0589,42600.0
2014-09-24 11:00:00,35.13,35.23,35.11,35.2,91000.0,25.0518,25.1231,25.0375,25.1017,91000.0
2014-09-24 11:30:00,35.2,35.25,35.18,35.21,115200.0,25.1017,25.1373,25.0874,25.1088,115200.0
2014-09-24 12:00:00,35.22,35.26,35.21,35.23,38800.0,25.1159,25.1445,25.1088,25.1231,38800.0
2014-09-24 12:30:00,35.23,35.24,35.2,35.23,37400.0,25.1231,25.1302,25.1017,25.1231,37400.0
2014-09-24 13:00:00,35.24,35.27,35.2,35.23,79600.0,25.1302,25.1516,25.1017,25.1231,79600.0
2014-09-24 13:30:00,35.22,35.24,35.2,35.21,60900.0,25.1159,25.1302,25.1017,25.1088,60900.0
2014-09-24 14:00:00,35.21,35.23,35.09,35.15,120800.0,25.1088,25.1231,25.0232,25.066,120800.0
2014-09-24 14:30:00,35.14,35.15,35.11,35.11,90300.0,25.0589,25.066,25.0375,25.0375,90300.0
2014-09-24 15:00:00,35.12,35.19,35.12,35.18,116900.0,25.0446,25.0946,25.0446,25.0874,116900.0
2014-09-24 15:30:00,35.17,35.19,35.14,35.17,325600.0,25.0803,25.0946,25.0589,25.0803,325600.0
2014-09-25 09:30:00,35.0,35.09,34.86,34.93,98200.0,24.9591,25.0232,24.8592,24.9091,98200.0
2014-09-25 10:00:00,34.93,34.95,34.75,34.84,69100.0,24.9091,24.9234,24.7808,24.845,69100.0
2014-09-25 10:30:00,34.84,34.84,34.63,34.74,77700.0,24.845,24.845,24.6952,24.7737,77700.0
2014-09-25 11:00:00,34.74,34.76,34.67,34.76,67400.0,24.7737,24.7879,24.7237,24.7879,67400.0
2014-09-25 11:30:00,34.78,34.81,34.71,34.76,38400.0,24.8022,24.8236,24.7523,24.7879,38400.0
2014-09-25 12:00:00,34.76,34.8,34.69,34.7,86400.0,24.7879,24.8164,24.738,24.7451,86400.0
2014-09-25 12:30:00,34.69,34.76,34.67,34.7,32500.0,24.738,24.7879,24.7237,24.7451,32500.0
2014-09-25 13:00:00,34.71,34.78,34.68,34.76,36300.0,24.7523,24.8022,24.7309,24.7879,36300.0
2014-09-25 13:30:00,34.76,34.76,34.61,34.63,33100.0,24.7879,24.7879,24.6809,24.6952,33100.0
2014-09-25 14:00:00,34.63,34.75,34.62,34.73,40800.0,24.6952,24.7808,24.6881,24.7665,40800.0
2014-09-25 14:30:00,34.73,34.74,34.65,34.65,58900.0,24.7665,24.7737,24.7095,24.7095,58900.0
2014-09-25 15:00:00,34.66,34.68,34.61,34.64,79500.0,24.7166,24.7309,24.6809,24.7023,79500.0
2014-09-25 15:30:00,34.63,34.71,34.59,34.6,217600.0,24.6952,24.7523,24.6667,24.6738,217600.0
2014-09-26 09:30:00,34.68,34.79,34.61,34.73,85000.0,24.7309,24.8093,24.6809,24.7665,85000.0
2014-09-26 10:00:00,34.73,34.86,34.66,34.66,51200.0,24.7665,24.8592,24.7166,24.7166,51200.0
2014-09-26 10:30:00,34.67,34.71,34.56,34.62,46700.0,24.7237,24.7523,24.6453,24.6881,46700.0
2014-09-26 11:00:00,34.63,34.65,34.56,34.58,44000.0,24.6952,24.7095,24.6453,24.6596,44000.0
2014-09-26 11:30:00,34.58,34.59,34.5,34.52,80100.0,24.6596,24.6667,24.6025,24.6168,80100.0
2014-09-26 12:00:00,34.52,34.58,34.51,34.58,36500.0,24.6168,24.6596,24.6096,24.6596,36500.0
2014-09-26 12:30:00,34.58,34.61,34.5,34.52,76500.0,24.6596,24.6809,24.6025,24.6168,76500.0
2014-09-26 13:00:00,34.52,34.6,34.51,34.6,65100.0,24.6168,24.6738,24.6096,24.6738,65100.0
2014-09-26 13:30:00,34.6,34.68,34.6,34.66,52400.0,24.6738,24.7309,24.6738,24.7166,52400.0
2014-09-26 14:00:00,34.66,34.8,34.66,34.79,131300.0,24.7166,24.8164,24.7166,24.8093,131300.0
2014-09-26 14:30:00,34.79,34.87,34.77,34.8,51900.0,24.8093,24.8664,24.795,24.8164,51900.0
2014-09-26 15:00:00,34.79,34.84,34.78,34.8,187200.0,24.8093,24.845,24.8022,24.8164,187200.0
2014-09-26 15:30:00,34.8,34.81,34.73,34.78,315200.0,24.8164,24.8236,24.7665,24.8022,315200.0
2014-09-29 09:30:00,34.41,34.65,34.28,34.65,74800.0,24.5383,24.7095,24.4456,24.7095,74800.0
2014-09-29 10:00:00,34.63,34.78,34.6,34.66,33200.0,24.6952,24.8022,24.6738,24.7166,33200.0
2014-09-29 10:30:00,34.67,34.78,34.65,34.76,26000.0,24.7237,24.8022,24.7095,24.7879,26000.0
2014-09-29 11:00:00,34.77,34.88,34.74,34.82,29900.0,24.795,24.8735,24.7737,24.8307,29900.0
2014-09-29 11:30:00,34.82,34.84,34.77,34.84,25000.0,24.8307,24.845,24.795,24.845,25000.0
2014-09-29 12:00:00,34.83,34.83,34.72,34.74,29600.0,24.8378,24.8378,24.7594,24.7737,29600.0
2014-09-29 12:30:00,34.74,34.78,34.69,34.75,43900.0,24.7737,24.8022,24.738,24.7808,43900.0
2014-09-29 13:00:00,34.74,34.76,34.68,34.74,20700.0,24.7737,24.7879,24.7309,24.7737,20700.0
2014-09-29 13:30:00,34.74,34.77,34.69,34.71,39600.0,24.7737,24.795,24.738,24.7523,39600.0
2014-09-29 14:00:00,34.71,34.75,34.58,34.6,47500.0,24.7523,24.7808,24.6596,24.6738,47500.0
2014-09-29 14:30:00,34.6,34.71,34.59,34.69,77600.0,24.6738,24.7523,24.6667,24.738,77600.0
2014-09-29 15:00:00,34.7,34.75,34.65,34.74,68300.0,24.7451,24.7808,24.7095,24.7737,68300.0
2014-09-29 15:30:00,34.75,34.79,34.7,34.76,146300.0,24.7808,24.8093,24.7451,24.7879,146300.0
2014-09-30 09:30:00,34.79,34.84,34.5,34.58,137000.0,24.8093,24.845,24.6025,24.6596,137000.0
2014-09-30 10:00:00,34.58,34.78,34.51,34.69,129200.0,24.6596,24.8022,24.6096,24.738,129200.0
2014-09-30 10:30:00,34.7,34.83,34.7,34.79,63500.0,24.7451,24.8378,24.7451,24.8093,63500.0
2014-09-30 11:00:00,34.78,34.85,34.76,34.84,32200.0,24.8022,24.8521,24.7879,24.845,32200.0
2014-09-30 11:30:00,34.85,34.85,34.75,34.78,63600.0,24.8521,24.8521,24.7808,24.8022,63600.0
2014-09-30 12:00:00,34.8,34.81,34.71,34.75,45800.0,24.8164,24.8236,24.7523,24.7808,45800.0
2014-09-30 12:30:00,34.73,34.73,34.63,34.65,24700.0,24.7665,24.7665,24.6952,24.7095,24700.0
2014-09-30 13:00:00,34.64,34.69,34.59,34.6,31400.0,24.7023,24.738,24.6667,24.6738,31400.0
2014-09-30 13:30:00,34.6,34.62,34.53,34.57,26800.0,24.6738,24.6881,24.6239,24.6524,26800.0
2014-09-30 14:00:00,34.57,34.62,34.48,34.55,88600.0,24.6524,24.6881,24.5882,24.6382,88600.0
2014-09-30 14:30:00,34.55,34.57,34.49,34.5,52600.0,24.6382,24.6524,24.5954,24.6025,52600.0
2014-09-30 15:00:00,34.5,34.52,34.43,34.5,193100.0,24.6025,24.6168,24.5526,24.6025,193100.0
2014-09-30 15:30:00,34.5,34.51,34.37,34.38,516100.0,24.6025,24.6096,24.5098,24.5169,516100.0
2014-10-01 09:30:00,34.29,34.35,34.1,34.14,84300.0,24.4528,24.4955,24.3173,24.3458,84300.0
2014-10-01 10:00:00,34.14,34.22,34.06,34.19,111200.0,24.3458,24.4028,24.2887,24.3814,111200.0
2014-10-01 10:30:00,34.19,34.28,34.15,34.27,111100.0,24.3814,24.4456,24.3529,24.4385,111100.0
2014-10-01 11:00:00,34.27,34.46,34.27,34.34,177300.0,24.4385,24.574,24.4385,24.4884,177300.0
2014-10-01 11:30:00,34.34,34.34,34.22,34.29,50400.0,24.4884,24.4884,24.4028,24.4528,50400.0
2014-10-01 12:00:00,34.29,34.3,34.21,34.27,62000.0,24.4528,24.4599,24.3957,24.4385,62000.0
2014-10-01 12:30:00,34.27,34.27,34.1,34.11,160900.0,24.4385,24.4385,24.3173,24.3244,160900.0
2014-10-01 13:00:00,34.12,34.13,34.01,34.1,98300.0,24.3315,24.3387,24.2531,24.3173,98300.0
2014-10-01 13:30:00,34.11,34.11,34.01,34.08,79400.0,24.3244,24.3244,24.2531,24.303,79400.0
2014-10-01 14:00:00,34.06,34.11,34.05,34.05,83700.0,24.2887,24.3244,24.2816,24.2816,83700.0
2014-10-01 14:30:00,34.06,34.07,33.92,33.92,82300.0,24.2887,24.2959,24.1889,24.1889,82300.0
2014-10-01 15:00:00,33.92,33.95,33.78,33.84,240900.0,24.1889,24.2103,24.0891,24.1318,240900.0
2014-10-01 15:30:00,33.84,33.86,33.78,33.81,527100.0,24.1318,24.1461,24.0891,24.1105,527100.0
2014-10-02 09:30:00,33.82,33.98,33.78,33.94,62900.0,24.1176,24.2317,24.0891,24.2032,62900.0
2014-10-02 10:00:00,33.94,33.94,33.71,33.72,118700.0,24.2032,24.2032,24.0391,24.0463,118700.0
2014-10-02 10:30:00,33.72,33.72,33.47,33.49,183600.0,24.0463,24.0463,23.868,23.8823,183600.0
2014-10-02 11:00:00,33.5,33.51,33.38,33.43,184600.0,23.8894,23.8965,23.8038,23.8395,184600.0
2014-10-02 11:30:00,33.43,33.45,33.27,33.34,93300.0,23.8395,23.8537,23.7254,23.7753,93300.0
2014-10-02 12:00:00,33.35,33.48,33.29,33.47,95300.0,23.7824,23.8751,23.7396,23.868,95300.0
2014-10-02 12:30:00,33.47,33.55,33.43,33.54,54700.0,23.868,23.925,23.8395,23.9179,54700.0
2014-10-02 13:00:00,33.54,33.72,33.43,33.71,105400.0,23.9179,24.0463,23.8395,24.0391,105400.0
2014-10-02 13:30:00,33.72,33.73,33.57,33.65,145100.0,24.0463,24.0534,23.9393,23.9964,145100.0
2014-10-02 14:00:00,33.65,33.79,33.63,33.79,205100.0,23.9964,24.0962,23.9821,24.0962,205100.0
2014-10-02 14:30:00,33.8,33.92,33.75,33.88,98600.0,24.1033,24.1889,24.0677,24.1604,98600.0
2014-10-02 15:00:00,33.88,33.88,33.7,33.76,102700.0,24.1604,24.1604,24.032,24.0748,102700.0
2014-10-02 15:30:00,33.75,33.8,33.68,33.73,408500.0,24.0677,24.1033,24.0178,24.0534,408500.0
2014-10-03 09:30:00,34.07,34.35,34.07,34.16,100400.0,24.2959,24.4955,24.2959,24.36,100400.0
2014-10-03 10:00:00,34.16,34.31,34.16,34.21,65700.0,24.36,24.467,24.36,24.3957,65700.0
2014-10-03 10:30:00,34.21,34.22,34.09,34.14,90700.0,24.3957,24.4028,24.3101,24.3458,90700.0
2014-10-03 11:00:00,34.13,34.16,34.09,34.12,69600.0,24.3387,24.36,24.3101,24.3315,69600.0
2014-10-03 11:30:00,34.13,34.18,34.09,34.17,36200.0,24.3387,24.3743,24.3101,24.3672,36200.0
2014-10-03 12:00:00,34.16,34.18,34.08,34.17,55600.0,24.36,24.3743,24.303,24.3672,55600.0
2014-10-03 12:30:00,34.18,34.28,34.17,34.24,41000.0,24.3743,24.4456,24.3672,24.4171,41000.0
2014-10-03 13:00:00,34.25,34.26,34.14,34.17,33300.0,24.4242,24.4314,24.3458,24.3672,33300.0
2014-10-03 13:30:00,34.16,34.16,34.09,34.12,35400.0,24.36,24.36,24.3101,24.3315,35400.0
2014-10-03 14:00:00,34.12,34.19,34.12,34.14,45400.0,24.3315,24.3814,24.3315,24.3458,45400.0
2014-10-03 14:30:00,34.15,34.2,34.14,34.16,54800.0,24.3529,24.3886,24.3458,24.36,54800.0
2014-10-03 15:00:00,34.16,34.17,34.09,34.12,79200.0,24.36,24.3672,24.3101,24.3315,79200.0
2014-10-03 15:30:00,34.13,34.17,34.09,34.12,190900.0,24.3387,24.3672,24.3101,24.3315,190900.0
2014-10-06 09:30:00,34.29,34.32,34.04,34.05,141300.0,24.4528,24.4741,24.2745,24.2816,141300.0
2014-10-06 10:00:00,34.04,34.09,33.91,33.92,45900.0,24.2745,24.3101,24.1818,24.1889,45900.0
2014-10-06 10:30:00,33.92,34.08,33.9,34.01,82500.0,24.1889,24.303,24.1746,24.2531,82500.0
2014-10-06 11:00:00,34.0,34.06,33.93,33.95,44600.0,24.2459,24.2887,24.196,24.2103,44600.0
2014-10-06 11:30:00,33.96,33.99,33.79,33.84,25600.0,24.2174,24.2388,24.0962,24.1318,25600.0
2014-10-06 12:00:00,33.84,33.98,33.84,33.89,30300.0,24.1318,24.2317,24.1318,24.1675,30300.0
2014-10-06 12:30:00,33.9,33.9,33.79,33.86,32100.0,24.1746,24.1746,24.0962,24.1461,32100.0
2014-10-06 13:00:00,33.85,33.99,33.82,33.98,16900.0,24.139,24.2388,24.1176,24.2317,16900.0
2014-10-06 13:30:00,33.99,34.02,33.96,34.0,34500.0,24.2388,24.2602,24.2174,24.2459,34500.0
2014-10-06 14:00:00,34.0,34.09,33.94,34.05,41200.0,24.2459,24.3101,24.2032,24.2816,41200.0
2014-10-06 14:30:00,34.06,34.07,34.01,34.01,59800.0,24.2887,24.2959,24.2531,24.2531,59800.0
2014-10-06 15:00:00,34.01,34.08,33.95,34.05,70900.0,24.2531,24.303,24.2103,24.2816,70900.0
2014-10-06 15:30:00,34.04,34.05,33.99,34.0,226000.0,24.2745,24.2816,24.2388,24.2459,226000.0
2014-10-07 09:30:00,33.73,33.73,33.52,33.72,174000.0,24.0534,24.0534,23.9037,24.0463,174000.0
2014-10-07 10:00:00,33.72,33.88,33.71,33.86,80400.0,24.0463,24.1604,24.0391,24.1461,80400.0
2014-10-07 10:30:00,33.87,33.99,33.83,33.83,74900.0,24.1532,24.2388,24.1247,24.1247,74900.0
2014-10-07 11:00:00,33.82,33.84,33.76,33.77,44700.0,24.1176,24.1318,24.0748,24.0819,44700.0
2014-10-07 11:30:00,33.78,33.9,33.75,33.86,34100.0,24.0891,24.1746,24.0677,24.1461,34100.0
2014-10-07 12:00:00,33.85,33.93,33.83,33.91,49500.0,24.139,24.196,24.1247,24.1818,49500.0
2014-10-07 12:30:00,33.9,33.91,33.82,33.82,103200.0,24.1746,24.1818,24.1176,24.1176,103200.0
2014-10-07 13:00:00,33.82,33.86,33.75,33.85,55500.0,24.1176,24.1461,24.0677,24.139,55500.0
2014-10-07 13:30:00,33.85,33.86,33.73,33.79,75300.0,24.139,24.1461,24.0534,24.0962,75300.0
2014-10-07 14:00:00,33.78,33.8,33.64,33.65,96300.0,24.0891,24.1033,23.9892,23.9964,96300.0
2014-10-07 14:30:00,33.65,33.66,33.59,33.6,67800.0,23.9964,24.0035,23.9536,23.9607,67800.0
2014-10-07 15:00:00,33.6,33.63,33.44,33.52,92100.0,23.9607,23.9821,23.8466,23.9037,92100.0
2014-10-07 15:30:00,33.52,33.55,33.38,33.39,238700.0,23.9037,23.925,23.8038,23.8109,238700.0
2014-10-08 09:30:00,33.36,33.44,33.27,33.28,163500.0,23.7896,23.8466,23.7254,23.7325,163500.0
2014-10-08 10:00:00,33.29,33.41,33.25,33.33,74000.0,23.7396,23.8252,23.7111,23.7682,74000.0
2014-10-08 10:30:00,33.34,33.35,33.12,33.17,166500.0,23.7753,23.7824,23.6184,23.6541,166500.0
2014-10-08 11:00:00,33.17,33.26,33.07,33.24,132100.0,23.6541,23.7182,23.5828,23.704,132100.0
2014-10-08 11:30:00,33.24,33.27,33.14,33.21,50400.0,23.704,23.7254,23.6327,23.6826,50400.0
2014-10-08 12:00:00,33.21,33.26,33.16,33.16,43400.0,23.6826,23.7182,23.6469,23.6469,43400.0
2014-10-08 12:30:00,33.16,33.22,33.15,33.18,47600.0,23.6469,23.6897,23.6398,23.6612,47600.0
2014-10-08 13:00:00,33.19,33.26,33.19,33.2,65600.0,23.6683,23.7182,23.6683,23.6755,65600.0
2014-10-08 13:30:00,33.2,33.36,33.2,33.32,73700.0,23.6755,23.7896,23.6755,23.761,73700.0
2014-10-08 14:00:00,33.32,33.58,33.32,33.55,102300.0,23.761,23.9464,23.761,23.925,102300.0
2014-10-08 14:30:00,33.55,33.59,33.46,33.51,143100.0,23.925,23.9536,23.8609,23.8965,143100.0
2014-10-08 15:00:00,33.51,33.73,33.5,33.7,113500.0,23.8965,24.0534,23.8894,24.032,113500.0
2014-10-08 15:30:00,33.69,33.8,33.68,33.78,434100.0,24.0249,24.1033,24.0178,24.0891,434100.0
2014-10-09 09:30:00,33.69,33.75,33.37,33.43,282100.0,24.0249,24.0677,23.7967,23.8395,282100.0
2014-10-09 10:00:00,33.43,33.51,33.38,33.43,67400.0,23.8395,23.8965,23.8038,23.8395,67400.0
2014-10-09 10:30:00,33.43,33.43,33.25,33.34,165700.0,23.8395,23.8395,23.7111,23.7753,165700.0
2014-10-09 11:00:00,33.34,33.43,33.22,33.42,525700.0,23.7753,23.8395,23.6897,23.8323,525700.0
2014-10-09 11:30:00,33.41,33.43,33.23,33.3,167800.0,23.8252,23.8395,23.6968,23.7468,167800.0
2014-10-09 12:00:00,33.29,33.35,33.24,33.27,95400.0,23.7396,23.7824,23.704,23.7254,95400.0
2014-10-09 12:30:00,33.26,33.39,33.23,33.38,86300.0,23.7182,23.8109,23.6968,23.8038,86300.0
2014-10-09 13:00:00,33.38,33.46,33.29,33.43,259100.0,23.8038,23.8609,23.7396,23.8395,259100.0
2014-10-09 13:30:00,33.42,33.51,33.35,33.39,86000.0,23.8323,23.8965,23.7824,23.8109,86000.0
2014-10-09 14:00:00,33.38,33.38,33.24,33.29,113500.0,23.8038,23.8038,23.704,23.7396,113500.0
2014-10-09 14:30:00,33.29,33.39,33.26,33.31,95500.0,23.7396,23.8109,23.7182,23.7539,95500.0
2014-10-09 15:00:00,33.3,33.44,33.28,33.42,146900.0,23.7468,23.8466,23.7325,23.8323,146900.0
2014-10-09 15:30:00,33.42,33.51,33.31,33.34,301900.0,23.8323,23.8965,23.7539,23.7753,301900.0
2014-10-10 09:30:00,33.28,33.46,33.21,33.43,98000.0,23.7325,23.8609,23.6826,23.8395,98000.0
2014-10-10 10:00:00,33.41,33.45,33.14,33.15,207800.0,23.8252,23.8537,23.6327,23.6398,207800.0
2014-10-10 10:30:00,33.15,33.27,33.11,33.21,103800.0,23.6398,23.7254,23.6113,23.6826,103800.0
2014-10-10 11:00:00,33.22,33.31,33.18,33.26,79800.0,23.6897,23.7539,23.6612,23.7182,79800.0
2014-10-10 11:30:00,33.25,33.31,33.18,33.29,73400.0,23.7111,23.7539,23.6612,23.7396,73400.0
2014-10-10 12:00:00,33.28,33.45,33.28,33.42,92000.0,23.7325,23.8537,23.7325,23.8323,92000.0
2014-10-10 12:30:00,33.41,33.55,33.41,33.43,76000.0,23.8252,23.925,23.8252,23.8395,76000.0
2014-10-10 13:00:00,33.43,33.47,33.32,33.35,66200.0,23.8395,23.868,23.761,23.7824,66200.0
2014-10-10 13:30:00,33.36,33.46,33.32,33.42,92200.0,23.7896,23.8609,23.761,23.8323,92200.0
2014-10-10 14:00:00,33.42,33.46,33.32,33.39,83800.0,23.8323,23.8609,23.761,23.8109,83800.0
2014-10-10 14:30:00,33.39,33.41,33.31,33.36,110700.0,23.8109,23.8252,23.7539,23.7896,110700.0
2014-10-10 15:00:00,33.36,33.39,33.27,33.31,147100.0,23.7896,23.8109,23.7254,23.7539,147100.0
2014-10-10 15:30:00,33.31,33.32,33.16,33.16,235300.0,23.7539,23.761,23.6469,23.6469,235300.0
2014-10-13 09:30:00,33.18,33.45,33.07,33.11,208800.0,23.6612,23.8537,23.5828,23.6113,208800.0
2014-10-13 10:00:00,33.14,33.22,33.13,33.16,64200.0,23.6327,23.6897,23.6255,23.6469,64200.0
2014-10-13 10:30:00,33.16,33.26,33.11,33.2,112100.0,23.6469,23.7182,23.6113,23.6755,112100.0
2014-10-13 11:00:00,33.2,33.34,33.18,33.23,141300.0,23.6755,23.7753,23.6612,23.6968,141300.0
2014-10-13 11:30:00,33.25,33.31,33.21,33.22,53800.0,23.7111,23.7539,23.6826,23.6897,53800.0
2014-10-13 12:00:00,33.22,33.27,33.17,33.26,56900.0,23.6897,23.7254,23.6541,23.7182,56900.0
2014-10-13 12:30:00,33.28,33.37,33.26,33.35,33200.0,23.7325,23.7967,23.7182,23.7824,33200.0
2014-10-13 13:00:00,33.36,33.38,33.25,33.31,29100.0,23.7896,23.8038,23.7111,23.7539,29100.0
2014-10-13 13:30:00,33.3,33.31,33.15,33.18,67100.0,23.7468,23.7539,23.6398,23.6612,67100.0
2014-10-13 14:00:00,33.18,33.2,33.07,33.11,127300.0,23.6612,23.6755,23.5828,23.6113,127300.0
2014-10-13 14:30:00,33.1,33.12,33.04,33.09,54400.0,23.6041,23.6184,23.5614,23.597,54400.0
2014-10-13 15:00:00,33.09,33.11,33.02,33.06,102700.0,23.597,23.6113,23.5471,23.5756,102700.0
2014-10-13 15:30:00,33.05,33.06,32.77,32.8,432500.0,23.5685,23.5756,23.3688,23.3902,432500.0
2014-10-14 09:30:00,32.9,33.26,32.82,33.2,91200.0,23.4615,23.7182,23.4045,23.6755,91200.0
2014-10-14 10:00:00,33.21,33.24,33.03,33.04,112500.0,23.6826,23.704,23.5542,23.5614,112500.0
2014-10-14 10:30:00,33.02,33.05,32.89,33.0,87600.0,23.5471,23.5685,23.4544,23.5328,87600.0
2014-10-14 11:00:00,33.02,33.14,32.96,33.12,57300.0,23.5471,23.6327,23.5043,23.6184,57300.0
2014-10-14 11:30:00,33.12,33.2,33.09,33.15,54500.0,23.6184,23.6755,23.597,23.6398,54500.0
2014-10-14 12:00:00,33.16,33.22,33.14,33.16,70300.0,23.6469,23.6897,23.6327,23.6469,70300.0
2014-10-14 12:30:00,33.14,33.15,33.09,33.15,45400.0,23.6327,23.6398,23.597,23.6398,45400.0
2014-10-14 13:00:00,33.14,33.21,33.08,33.08,53800.0,23.6327,23.6826,23.5899,23.5899,53800.0
2014-10-14 13:30:00,33.08,33.11,33.0,33.08,42200.0,23.5899,23.6113,23.5328,23.5899,42200.0
2014-10-14 14:00:00,33.07,33.09,33.0,33.02,59400.0,23.5828,23.597,23.5328,23.5471,59400.0
2014-10-14 14:30:00,33.02,33.07,32.94,33.01,74400.0,23.5471,23.5828,23.49,23.54,74400.0
2014-10-14 15:00:00,33.01,33.04,32.81,32.89,151500.0,23.54,23.5614,23.3973,23.4544,151500.0
2014-10-14 15:30:00,32.89,32.93,32.77,32.84,304000.0,23.4544,23.4829,23.3688,23.4187,304000.0
2014-10-15 09:30:00,32.33,32.34,31.77,32.06,367600.0,23.055,23.0622,22.6557,22.8625,367600.0
2014-10-15 10:00:00,32.06,32.18,31.85,31.86,146900.0,22.8625,22.9481,22.7127,22.7199,146900.0
2014-10-15 10:30:00,31.87,31.97,31.8,31.9,116600.0,22.727,22.7983,22.6771,22.7484,116600.0
2014-10-15 11:00:00,31.91,32.0,31.74,31.74,106400.0,22.7555,22.8197,22.6343,22.6343,106400.0
2014-10-15 11:30:00,31.76,31.81,31.62,31.69,77000.0,22.6486,22.6842,22.5487,22.5986,77000.0
2014-10-15 12:00:00,31.69,31.7,31.51,31.53,115000.0,22.5986,22.6058,22.4703,22.4846,115000.0
2014-10-15 12:30:00,31.53,31.53,31.38,31.43,108800.0,22.4846,22.4846,22.3776,22.4132,108800.0
2014-10-15 13:00:00,31.43,31.55,31.28,31.31,102700.0,22.4132,22.4988,22.3063,22.3277,102700.0
2014-10-15 13:30:00,31.31,31.46,31.25,31.35,109100.0,22.3277,22.4346,22.2849,22.3562,109100.0
2014-10-15 14:00:00,31.35,31.51,31.27,31.42,118300.0,22.3562,22.4703,22.2991,22.4061,118300.0
2014-10-15 14:30:00,31.43,31.63,31.4,31.57,94800.0,22.4132,22.5559,22.3918,22.5131,94800.0
2014-10-15 15:00:00,31.58,31.76,31.51,31.76,135900.0,22.5202,22.6486,22.4703,22.6486,135900.0
2014-10-15 15:30:00,31.77,31.96,31.71,31.93,461300.0,22.6557,22.7912,22.6129,22.7698,461300.0
2014-10-16 09:30:00,31.49,32.09,31.41,32.06,256600.0,22.456,22.8839,22.399,22.8625,256600.0
2014-10-16 10:00:00,32.07,32.16,31.73,31.86,155300.0,22.8696,22.9338,22.6272,22.7199,155300.0
2014-10-16 10:30:00,31.84,32.12,31.79,32.01,142000.0,22.7056,22.9053,22.67,22.8268,142000.0
2014-10-16 11:00:00,32.01,32.17,31.9,32.16,77400.0,22.8268,22.9409,22.7484,22.9338,77400.0
2014-10-16 11:30:00,32.17,32.22,31.97,32.03,55600.0,22.9409,22.9766,22.7983,22.8411,55600.0
2014-10-16 12:00:00,32.01,32.11,31.97,32.06,44000.0,22.8268,22.8982,22.7983,22.8625,44000.0
2014-10-16 12:30:00,32.07,32.13,31.97,32.1,35400.0,22.8696,22.9124,22.7983,22.891,35400.0
2014-10-16 13:00:00,32.1,32.3,32.09,32.29,76800.0,22.891,23.0337,22.8839,23.0265,76800.0
2014-10-16 13:30:00,32.28,32.37,32.2,32.22,75800.0,23.0194,23.0836,22.9623,22.9766,75800.0
2014-10-16 14:00:00,32.22,32.27,32.11,32.15,50800.0,22.9766,23.0123,22.8982,22.9267,50800.0
2014-10-16 14:30:00,32.16,32.24,32.01,32.02,155700.0,22.9338,22.9909,22.8268,22.834,155700.0
2014-10-16 15:00:00,32.02,32.16,31.97,32.15,72800.0,22.834,22.9338,22.7983,22.9267,72800.0
2014-10-16 15:30:00,32.15,32.22,32.06,32.16,233100.0,22.9267,22.9766,22.8625,22.9338,233100.0
2014-10-17 09:30:00,32.48,32.59,32.28,32.56,192000.0,23.162,23.2405,23.0194,23.2191,192000.0
2014-10-17 10:00:00,32.55,32.74,32.55,32.73,90700.0,23.2119,23.3474,23.2119,23.3403,90700.0
2014-10-17 10:30:00,32.74,32.75,32.61,32.61,38300.0,23.3474,23.3546,23.2547,23.2547,38300.0
2014-10-17 11:00:00,32.61,32.75,32.57,32.66,100400.0,23.2547,23.3546,23.2262,23.2904,100400.0
2014-10-17 11:30:00,32.67,32.86,32.65,32.79,94400.0,23.2975,23.433,23.2832,23.3831,94400.0
2014-10-17 12:00:00,32.8,32.82,32.69,32.72,38200.0,23.3902,23.4045,23.3118,23.3332,38200.0
2014-10-17 12:30:00,32.72,32.75,32.64,32.68,26300.0,23.3332,23.3546,23.2761,23.3046,26300.0
2014-10-17 13:00:00,32.69,32.7,32.6,32.6,23900.0,23.3118,23.3189,23.2476,23.2476,23900.0
2014-10-17 13:30:00,32.59,32.65,32.56,32.62,77600.0,23.2405,23.2832,23.2191,23.2618,77600.0
2014-10-17 14:00:00,32.61,32.61,32.5,32.54,84900.0,23.2547,23.2547,23.1763,23.2048,84900.0
2014-10-17 14:30:00,32.53,32.59,32.5,32.58,44600.0,23.1977,23.2405,23.1763,23.2333,44600.0
2014-10-17 15:00:00,32.58,32.72,32.5,32.71,83400.0,23.2333,23.3332,23.1763,23.326,83400.0
2014-10-17 15:30:00,32.71,32.8,32.69,32.72,229300.0,23.326,23.3902,23.3118,23.3332,229300.0
2014-10-20 09:30:00,32.8,32.83,32.54,32.65,126900.0,23.3902,23.4116,23.2048,23.2832,126900.0
2014-10-20 10:00:00,32.65,32.73,32.55,32.73,72500.0,23.2832,23.3403,23.2119,23.3403,72500.0
2014-10-20 10:30:00,32.73,32.82,32.71,32.79,82200.0,23.3403,23.4045,23.326,23.3831,82200.0
2014-10-20 11:00:00,32.8,32.94,32.78,32.9,59800.0,23.3902,23.49,23.3759,23.4615,59800.0
2014-10-20 11:30:00,32.9,32.9,32.8,32.89,40000.0,23.4615,23.4615,23.3902,23.4544,40000.0
2014-10-20 12:00:00,32.89,32.94,32.89,32.93,51900.0,23.4544,23.49,23.4544,23.4829,51900.0
2014-10-20 12:30:00,32.93,32.94,32.82,32.84,60400.0,23.4829,23.49,23.4045,23.4187,60400.0
2014-10-20 13:00:00,32.84,32.91,32.8,32.91,30600.0,23.4187,23.4687,23.3902,23.4687,30600.0
2014-10-20 13:30:00,32.9,32.92,32.88,32.88,25600.0,23.4615,23.4758,23.4473,23.4473,25600.0
2014-10-20 14:00:00,32.88,32.94,32.88,32.89,61700.0,23.4473,23.49,23.4473,23.4544,61700.0
2014-10-20 14:30:00,32.89,32.91,32.84,32.9,44500.0,23.4544,23.4687,23.4187,23.4615,44500.0
2014-10-20 15:00:00,32.9,32.95,32.86,32.86,84600.0,23.4615,23.4972,23.433,23.433,84600.0
2014-10-20 15:30:00,32.85,32.92,32.85,32.91,183300.0,23.4259,23.4758,23.4259,23.4687,183300.0
2014-10-21 09:30:00,33.13,33.33,33.11,33.32,139000.0,23.6255,23.7682,23.6113,23.761,139000.0
2014-10-21 10:00:00,33.34,33.44,33.32,33.35,307000.0,23.7753,23.8466,23.761,23.7824,307000.0
2014-10-21 10:30:00,33.36,33.4,33.32,33.35,95000.0,23.7896,23.8181,23.761,23.7824,95000.0
2014-10-21 11:00:00,33.36,33.52,33.36,33.52,104000.0,23.7896,23.9037,23.7896,23.9037,104000.0
2014-10-21 11:30:00,33.52,33.59,33.5,33.57,61400.0,23.9037,23.9536,23.8894,23.9393,61400.0
2014-10-21 12:00:00,33.58,33.62,33.56,33.6,66300.0,23.9464,23.975,23.9322,23.9607,66300.0
2014-10-21 12:30:00,33.6,33.62,33.54,33.57,36800.0,23.9607,23.975,23.9179,23.9393,36800.0
2014-10-21 13:00:00,33.58,33.61,33.55,33.61,24800.0,23.9464,23.9678,23.925,23.9678,24800.0
2014-10-21 13:30:00,33.6,33.67,33.6,33.64,29800.0,23.9607,24.0106,23.9607,23.9892,29800.0
2014-10-21 14:00:00,33.65,33.65,33.62,33.64,51400.0,23.9964,23.9964,23.975,23.9892,51400.0
2014-10-21 14:30:00,33.64,33.65,33.59,33.63,66000.0,23.9892,23.9964,23.9536,23.9821,66000.0
2014-10-21 15:00:00,33.63,33.65,33.62,33.63,149100.0,23.9821,23.9964,23.975,23.9821,149100.0
2014-10-21 15:30:00,33.63,33.73,33.6,33.72,237900.0,23.9821,24.0534,23.9607,24.0463,237900.0
2014-10-22 09:30:00,33.76,33.81,33.54,33.64,68400.0,24.0748,24.1105,23.9179,23.9892,68400.0
2014-10-22 10:00:00,33.63,33.77,33.59,33.75,36600.0,23.9821,24.0819,23.9536,24.0677,36600.0
2014-10-22 10:30:00,33.73,33.78,33.67,33.73,40400.0,24.0534,24.0891,24.0106,24.0534,40400.0
2014-10-22 11:00:00,33.72,33.87,33.72,33.84,30400.0,24.0463,24.1532,24.0463,24.1318,30400.0
2014-10-22 11:30:00,33.84,33.87,33.83,33.86,28800.0,24.1318,24.1532,24.1247,24.1461,28800.0
2014-10-22 12:00:00,33.86,33.86,33.7,33.73,30900.0,24.1461,24.1461,24.032,24.0534,30900.0
2014-10-22 12:30:00,33.73,33.74,33.59,33.68,31500.0,24.0534,24.0605,23.9536,24.0178,31500.0
2014-10-22 13:00:00,33.68,33.72,33.55,33.55,27500.0,24.0178,24.0463,23.925,23.925,27500.0
2014-10-22 13:30:00,33.56,33.56,33.44,33.44,93700.0,23.9322,23.9322,23.8466,23.8466,93700.0
2014-10-22 14:00:00,33.44,33.5,33.43,33.47,66500.0,23.8466,23.8894,23.8395,23.868,66500.0
2014-10-22 14:30:00,33.47,33.54,33.44,33.54,87500.0,23.868,23.9179,23.8466,23.9179,87500.0
2014-10-22 15:00:00,33.54,33.54,33.5,33.53,86400.0,23.9179,23.9179,23.8894,23.9108,86400.0
2014-10-22 15:30:00,33.52,33.53,33.37,33.38,225100.0,23.9037,23.9108,23.7967,23.8038,225100.0
2014-10-23 09:30:00,33.78,33.82,33.65,33.66,56100.0,24.0891,24.1176,23.9964,24.0035,56100.0
2014-10-23 10:00:00,33.66,33.8,33.65,33.73,36300.0,24.0035,24.1033,23.9964,24.0534,36300.0
2014-10-23 10:30:00,33.74,33.75,33.67,33.68,79900.0,24.0605,24.0677,24.0106,24.0178,79900.0
2014-10-23 11:00:00,33.68,33.71,33.64,33.65,37600.0,24.0178,24.0391,23.9892,23.9964,37600.0
2014-10-23 11:30:00,33.65,33.69,33.57,33.62,26600.0,23.9964,24.0249,23.9393,23.975,26600.0
2014-10-23 12:00:00,33.61,33.66,33.6,33.62,29800.0,23.9678,24.0035,23.9607,23.975,29800.0
2014-10-23 12:30:00,33.62,33.62,33.54,33.55,44000.0,23.975,23.975,23.9179,23.925,44000.0
2014-10-23 13:00:00,33.55,33.64,33.55,33.63,56800.0,23.925,23.9892,23.925,23.9821,56800.0
2014-10-23 13:30:00,33.62,33.68,33.62,33.67,50700.0,23.975,24.0178,23.975,24.0106,50700.0
2014-10-23 14:00:00,33.66,33.81,33.66,33.8,107500.0,24.0035,24.1105,24.0035,24.1033,107500.0
2014-10-23 14:30:00,33.8,33.8,33.6,33.67,75700.0,24.1033,24.1033,23.9607,24.0106,75700.0
2014-10-23 15:00:00,33.66,33.66,33.53,33.61,110000.0,24.0035,24.0035,23.9108,23.9678,110000.0
2014-10-23 15:30:00,33.61,33.72,33.59,33.65,276800.0,23.9678,24.0463,23.9536,23.9964,276800.0
2014-10-24 09:30:00,33.57,33.84,33.57,33.74,51600.0,23.9393,24.1318,23.9393,24.0605,51600.0
2014-10-24 10:00:00,33.72,33.8,33.64,33.72,46900.0,24.0463,24.1033,23.9892,24.0463,46900.0
2014-10-24 10:30:00,33.74,33.88,33.73,33.87,50200.0,24.0605,24.1604,24.0534,24.1532,50200.0
2014-10-24 11:00:00,33.89,33.92,33.86,33.89,51400.0,24.1675,24.1889,24.1461,24.1675,51400.0
2014-10-24 11:30:00,33.9,34.04,33.89,33.99,59200.0,24.1746,24.2745,24.1675,24.2388,59200.0
2014-10-24 12:00:00,34.0,34.01,33.96,33.98,49300.0,24.2459,24.2531,24.2174,24.2317,49300.0
2014-10-24 12:30:00,33.98,33.99,33.93,33.94,24300.0,24.2317,24.2388,24.196,24.2032,24300.0
2014-10-24 13:00:00,33.95,33.96,33.9,33.9,36500.0,24.2103,24.2174,24.1746,24.1746,36500.0
2014-10-24 13:30:00,33.9,33.95,33.89,33.95,53900.0,24.1746,24.2103,24.1675,24.2103,53900.0
2014-10-24 14:00:00,33.95,33.95,33.9,33.9,46000.0,24.2103,24.2103,24.1746,24.1746,46000.0
2014-10-24 14:30:00,33.9,33.91,33.83,33.83,65500.0,24.1746,24.1818,24.1247,24.1247,65500.0
2014-10-24 15:00:00,33.84,33.88,33.81,33.85,97200.0,24.1318,24.1604,24.1105,24.139,97200.0
2014-10-24 15:30:00,33.86,33.95,33.85,33.93,111300.0,24.1461,24.2103,24.139,24.196,111300.0
2014-10-27 09:30:00,33.81,33.94,33.69,33.86,42100.0,24.1105,24.2032,24.0249,24.1461,42100.0
2014-10-27 10:00:00,33.84,34.03,33.77,34.03,33800.0,24.1318,24.2673,24.0819,24.2673,33800.0
2014-10-27 10:30:00,34.02,34.1,33.94,34.1,60500.0,24.2602,24.3173,24.2032,24.3173,60500.0
2014-10-27 11:00:00,34.11,34.22,34.08,34.16,43500.0,24.3244,24.4028,24.303,24.36,43500.0
2014-10-27 11:30:00,34.15,34.17,34.06,34.11,39700.0,24.3529,24.3672,24.2887,24.3244,39700.0
2014-10-27 12:00:00,34.11,34.19,34.1,34.15,24100.0,24.3244,24.3814,24.3173,24.3529,24100.0
2014-10-27 12:30:00,34.16,34.17,34.11,34.14,18100.0,24.36,24.3672,24.3244,24.3458,18100.0
2014-10-27 13:00:00,34.14,34.23,34.13,34.18,21800.0,24.3458,24.41,24.3387,24.3743,21800.0
2014-10-27 13:30:00,34.18,34.21,34.16,34.18,27700.0,24.3743,24.3957,24.36,24.3743,27700.0
2014-10-27 14:00:00,34.18,34.24,34.16,34.2,48000.0,24.3743,24.4171,24.36,24.3886,48000.0
2014-10-27 14:30:00,34.19,34.22,34.14,34.14,44300.0,24.3814,24.4028,24.3458,24.3458,44300.0
2014-10-27 15:00:00,34.16,34.2,34.13,34.13,67200.0,24.36,24.3886,24.3387,24.3387,67200.0
2014-10-27 15:30:00,34.13,34.16,34.1,34.12,184000.0,24.3387,24.36,24.3173,24.3315,184000.0
2014-10-28 09:30:00,34.25,34.5,34.2,34.39,99500.0,24.4242,24.6025,24.3886,24.5241,99500.0
2014-10-28 10:00:00,34.42,34.47,34.3,34.31,26000.0,24.5455,24.5811,24.4599,24.467,26000.0
2014-10-28 10:30:00,34.32,34.33,34.2,34.23,32800.0,24.4741,24.4813,24.3886,24.41,32800.0
2014-10-28 11:00:00,34.23,34.32,34.23,34.31,19400.0,24.41,24.4741,24.41,24.467,19400.0
2014-10-28 11:30:00,34.32,34.33,34.23,34.24,28800.0,24.4741,24.4813,24.41,24.4171,28800.0
2014-10-28 12:00:00,34.24,34.37,34.23,34.37,30300.0,24.4171,24.5098,24.41,24.5098,30300.0
2014-10-28 12:30:00,34.37,34.4,34.35,34.37,59600.0,24.5098,24.5312,24.4955,24.5098,59600.0
2014-10-28 13:00:00,34.37,34.46,34.37,34.45,26000.0,24.5098,24.574,24.5098,24.5669,26000.0
2014-10-28 13:30:00,34.45,34.48,34.42,34.48,26400.0,24.5669,24.5882,24.5455,24.5882,26400.0
2014-10-28 14:00:00,34.47,34.49,34.43,34.45,27900.0,24.5811,24.5954,24.5526,24.5669,27900.0
2014-10-28 14:30:00,34.45,34.51,34.42,34.51,48200.0,24.5669,24.6096,24.5455,24.6096,48200.0
2014-10-28 15:00:00,34.51,34.74,34.51,34.72,151800.0,24.6096,24.7737,24.6096,24.7594,151800.0
2014-10-28 15:30:00,34.71,34.74,34.57,34.61,190700.0,24.7523,24.7737,24.6524,24.6809,190700.0
2014-10-29 09:30:00,34.46,34.67,34.46,34.54,73100.0,24.6914,24.8418,24.6914,24.7487,73100.0
2014-10-29 10:00:00,34.55,34.57,34.36,34.39,50600.0,24.7559,24.7702,24.6197,24.6412,50600.0
2014-10-29 10:30:00,34.38,34.47,34.35,34.38,53100.0,24.6341,24.6985,24.6126,24.6341,53100.0
2014-10-29 11:00:00,34.39,34.41,34.33,34.33,49800.0,24.6412,24.6555,24.5982,24.5982,49800.0
2014-10-29 11:30:00,34.33,34.38,34.29,34.29,29800.0,24.5982,24.6341,24.5696,24.5696,29800.0
2014-10-29 12:00:00,34.29,34.29,34.2,34.2,41700.0,24.5696,24.5696,24.5051,24.5051,41700.0
2014-10-29 12:30:00,34.2,34.29,34.19,34.27,28900.0,24.5051,24.5696,24.4979,24.5552,28900.0
2014-10-29 13:00:00,34.28,34.34,34.27,34.33,82400.0,24.5624,24.6054,24.5552,24.5982,82400.0
2014-10-29 13:30:00,34.34,34.41,34.31,34.38,55000.0,24.6054,24.6555,24.5839,24.6341,55000.0
2014-10-29 14:00:00,34.38,34.57,34.29,34.57,140000.0,24.6341,24.7702,24.5696,24.7702,140000.0
2014-10-29 14:30:00,34.58,34.63,34.48,34.53,91500.0,24.7774,24.8132,24.7057,24.7415,91500.0
2014-10-29 15:00:00,34.54,34.56,34.36,34.47,110600.0,24.7487,24.763,24.6197,24.6985,110600.0
2014-10-29 15:30:00,34.48,34.62,34.48,34.55,237000.0,24.7057,24.806,24.7057,24.7559,237000.0
2014-10-30 09:30:00,33.67,33.99,33.34,33.41,353400.0,24.1253,24.3546,23.8889,23.939,353400.0
2014-10-30 10:00:00,33.4,33.64,33.27,33.63,124700.0,23.9319,24.1038,23.8387,24.0967,124700.0
2014-10-30 10:30:00,33.64,33.76,33.57,33.76,165300.0,24.1038,24.1898,24.0537,24.1898,165300.0
2014-10-30 11:00:00,33.76,33.79,33.7,33.76,195900.0,24.1898,24.2113,24.1468,24.1898,195900.0
2014-10-30 11:30:00,33.76,33.8,33.72,33.75,115200.0,24.1898,24.2185,24.1611,24.1826,115200.0
2014-10-30 12:00:00,33.75,33.77,33.7,33.75,91300.0,24.1826,24.197,24.1468,24.1826,91300.0
2014-10-30 12:30:00,33.75,33.8,33.75,33.8,161200.0,24.1826,24.2185,24.1826,24.2185,161200.0
2014-10-30 13:00:00,33.8,33.89,33.78,33.87,38200.0,24.2185,24.283,24.2041,24.2686,38200.0
2014-10-30 13:30:00,33.85,33.9,33.83,33.85,56500.0,24.2543,24.2901,24.24,24.2543,56500.0
2014-10-30 14:00:00,33.85,33.89,33.72,33.73,80000.0,24.2543,24.283,24.1611,24.1683,80000.0
2014-10-30 14:30:00,33.73,33.73,33.52,33.52,116100.0,24.1683,24.1683,24.0178,24.0178,116100.0
2014-10-30 15:00:00,33.52,33.54,33.33,33.37,308800.0,24.0178,24.0322,23.8817,23.9104,308800.0
2014-10-30 15:30:00,33.37,33.49,33.22,33.45,748400.0,23.9104,23.9963,23.8029,23.9677,748400.0
2014-10-31 09:30:00,34.05,34.05,33.4,33.46,424300.0,24.3976,24.3976,23.9319,23.9749,424300.0
2014-10-31 10:00:00,33.45,33.61,33.41,33.55,174900.0,23.9677,24.0823,23.939,24.0393,174900.0
2014-10-31 10:30:00,33.55,33.61,33.48,33.58,103700.0,24.0393,24.0823,23.9892,24.0608,103700.0
2014-10-31 11:00:00,33.57,33.65,33.55,33.63,76000.0,24.0537,24.111,24.0393,24.0967,76000.0
2014-10-31 11:30:00,33.64,33.64,33.54,33.58,110400.0,24.1038,24.1038,24.0322,24.0608,110400.0
2014-10-31 12:00:00,33.58,33.58,33.42,33.42,95300.0,24.0608,24.0608,23.9462,23.9462,95300.0
2014-10-31 12:30:00,33.42,33.47,33.37,33.47,82000.0,23.9462,23.982,23.9104,23.982,82000.0
2014-10-31 13:00:00,33.47,33.51,33.44,33.44,100400.0,23.982,24.0107,23.9605,23.9605,100400.0
2014-10-31 13:30:00,33.45,33.48,33.4,33.4,63200.0,23.9677,23.9892,23.9319,23.9319,63200.0
2014-10-31 14:00:00,33.4,33.41,33.37,33.37,124200.0,23.9319,23.939,23.9104,23.9104,124200.0
2014-10-31 14:30:00,33.37,33.39,33.28,33.34,108400.0,23.9104,23.9247,23.8459,23.8889,108400.0
2014-10-31 15:00:00,33.34,33.39,33.32,33.39,194200.0,23.8889,23.9247,23.8745,23.9247,194200.0
2014-10-31 15:30:00,33.39,33.47,33.38,33.46,431900.0,23.9247,23.982,23.9175,23.9749,431900.0
2014-11-03 09:30:00,33.46,33.59,33.38,33.5,82000.0,23.9749,24.068,23.9175,24.0035,82000.0
2014-11-03 10:00:00,33.53,33.62,33.5,33.57,115700.0,24.025,24.0895,24.0035,24.0537,115700.0
2014-11-03 10:30:00,33.57,33.78,33.56,33.77,55600.0,24.0537,24.2041,24.0465,24.197,55600.0
2014-11-03 11:00:00,33.76,33.81,33.75,33.77,39100.0,24.1898,24.2256,24.1826,24.197,39100.0
2014-11-03 11:30:00,33.78,33.87,33.74,33.8,86500.0,24.2041,24.2686,24.1755,24.2185,86500.0
2014-11-03 12:00:00,33.79,33.93,33.79,33.89,159300.0,24.2113,24.3116,24.2113,24.283,159300.0
2014-11-03 12:30:00,33.88,33.9,33.8,33.83,62600.0,24.2758,24.2901,24.2185,24.24,62600.0
2014-11-03 13:00:00,33.82,33.84,33.8,33.82,59200.0,24.2328,24.2471,24.2185,24.2328,59200.0
2014-11-03 13:30:00,33.83,33.85,33.78,33.79,104400.0,24.24,24.2543,24.2041,24.2113,104400.0
2014-11-03 14:00:00,33.79,33.81,33.73,33.73,55600.0,24.2113,24.2256,24.1683,24.1683,55600.0
2014-11-03 14:30:00,33.73,33.74,33.66,33.72,95000.0,24.1683,24.1755,24.1182,24.1611,95000.0
2014-11-03 15:00:00,33.72,33.75,33.63,33.64,134300.0,24.1611,24.1826,24.0967,24.1038,134300.0
2014-11-03 15:30:00,33.64,33.78,33.64,33.74,325000.0,24.1038,24.2041,24.1038,24.1755,325000.0
2014-11-04 09:30:00,33.7,34.06,33.66,33.93,124100.0,24.1468,24.4048,24.1182,24.3116,124100.0
2014-11-04 10:00:00,33.92,33.98,33.79,33.8,98700.0,24.3045,24.3474,24.2113,24.2185,98700.0
2014-11-04 10:30:00,33.79,33.79,33.58,33.58,102100.0,24.2113,24.2113,24.0608,24.0608,102100.0
2014-11-04 11:00:00,33.57,33.65,33.53,33.63,70700.0,24.0537,24.111,24.025,24.0967,70700.0
2014-11-04 11:30:00,33.64,33.71,33.62,33.7,41000.0,24.1038,24.154,24.0895,24.1468,41000.0
2014-11-04 12:00:00,33.71,33.79,33.7,33.77,32800.0,24.154,24.2113,24.1468,24.197,32800.0
2014-11-04 12:30:00,33.77,33.81,33.73,33.77,38100.0,24.197,24.2256,24.1683,24.197,38100.0
2014-11-04 13:00:00,33.77,33.77,33.66,33.71,22700.0,24.197,24.197,24.1182,24.154,22700.0
2014-11-04 13:30:00,33.71,33.8,33.66,33.77,34300.0,24.154,24.2185,24.1182,24.197,34300.0
2014-11-04 14:00:00,33.77,33.79,33.73,33.75,45800.0,24.197,24.2113,24.1683,24.1826,45800.0
2014-11-04 14:30:00,33.74,33.82,33.71,33.82,52800.0,24.1755,24.2328,24.154,24.2328,52800.0
2014-11-04 15:00:00,33.82,33.82,33.72,33.77,120300.0,24.2328,24.2328,24.1611,24.197,120300.0
2014-11-04 15:30:00,33.77,33.82,33.76,33.79,264800.0,24.197,24.2328,24.1898,24.2113,264800.0
2014-11-05 09:30:00,34.44,34.52,33.8,33.95,282000.0,24.677,24.7344,24.2185,24.3259,282000.0
2014-11-05 10:00:00,33.97,34.13,33.9,33.95,132300.0,24.3403,24.4549,24.2901,24.3259,132300.0
2014-11-05 10:30:00,33.93,34.11,33.93,34.07,153300.0,24.3116,24.4406,24.3116,24.4119,153300.0
2014-11-05 11:00:00,34.08,34.13,34.04,34.07,107100.0,24.4191,24.4549,24.3904,24.4119,107100.0
2014-11-05 11:30:00,34.08,34.2,34.04,34.19,125000.0,24.4191,24.5051,24.3904,24.4979,125000.0
2014-11-05 12:00:00,34.2,34.28,34.17,34.19,91900.0,24.5051,24.5624,24.4836,24.4979,91900.0
2014-11-05 12:30:00,34.2,34.27,34.18,34.25,100500.0,24.5051,24.5552,24.4907,24.5409,100500.0
2014-11-05 13:00:00,34.25,34.26,34.22,34.23,106800.0,24.5409,24.5481,24.5194,24.5266,106800.0
2014-11-05 13:30:00,34.24,34.29,34.1,34.14,109800.0,24.5337,24.5696,24.4334,24.4621,109800.0
2014-11-05 14:00:00,34.15,34.22,34.1,34.2,67700.0,24.4693,24.5194,24.4334,24.5051,67700.0
2014-11-05 14:30:00,34.2,34.27,34.19,34.27,85800.0,24.5051,24.5552,24.4979,24.5552,85800.0
2014-11-05 15:00:00,34.27,34.28,34.18,34.21,105300.0,24.5552,24.5624,24.4907,24.5122,105300.0
2014-11-05 15:30:00,34.2,34.32,34.19,34.3,345700.0,24.5051,24.5911,24.4979,24.5767,345700.0
2014-11-06 09:30:00,34.08,34.08,32.94,32.98,774100.0,24.4191,24.4191,23.6023,23.6309,774100.0
2014-11-06 10:00:00,32.99,33.0,32.64,32.84,703900.0,23.6381,23.6453,23.3873,23.5306,703900.0
2014-11-06 10:30:00,32.83,33.02,32.72,32.95,370900.0,23.5234,23.6596,23.4446,23.6094,370900.0
2014-11-06 11:00:00,32.95,33.21,32.95,33.09,438700.0,23.6094,23.7957,23.6094,23.7097,438700.0
2014-11-06 11:30:00,33.09,33.2,32.96,32.98,244700.0,23.7097,23.7886,23.6166,23.6309,244700.0
2014-11-06 12:00:00,32.97,33.02,32.89,32.97,118700.0,23.6238,23.6596,23.5664,23.6238,118700.0
2014-11-06 12:30:00,32.97,33.02,32.92,32.99,107400.0,23.6238,23.6596,23.5879,23.6381,107400.0
2014-11-06 13:00:00,33.0,33.03,32.98,33.02,116300.0,23.6453,23.6667,23.6309,23.6596,116300.0
2014-11-06 13:30:00,33.02,33.05,32.94,32.98,91100.0,23.6596,23.6811,23.6023,23.6309,91100.0
2014-11-06 14:00:00,32.98,33.12,32.95,33.11,172500.0,23.6309,23.7312,23.6094,23.7241,172500.0
2014-11-06 14:30:00,33.12,33.15,33.08,33.09,168600.0,23.7312,23.7527,23.7026,23.7097,168600.0
2014-11-06 15:00:00,33.09,33.23,33.07,33.15,191900.0,23.7097,23.8101,23.6954,23.7527,191900.0
2014-11-06 15:30:00,33.15,33.41,33.15,33.39,771300.0,23.7527,23.939,23.7527,23.9247,771300.0
2014-11-07 09:30:00,33.17,33.44,33.16,33.41,377700.0,23.7671,23.9605,23.7599,23.939,377700.0
2014-11-07 10:00:00,33.41,33.56,33.39,33.52,235800.0,23.939,24.0465,23.9247,24.0178,235800.0
2014-11-07 10:30:00,33.52,33.74,33.51,33.7,129400.0,24.0178,24.1755,24.0107,24.1468,129400.0
2014-11-07 11:00:00,33.7,33.71,33.67,33.7,53700.0,24.1468,24.154,24.1253,24.1468,53700.0
2014-11-07 11:30:00,33.7,33.78,33.69,33.71,96400.0,24.1468,24.2041,24.1397,24.154,96400.0
2014-11-07 12:00:00,33.71,33.71,33.56,33.57,89700.0,24.154,24.154,24.0465,24.0537,89700.0
2014-11-07 12:30:00,33.56,33.58,33.5,33.57,190400.0,24.0465,24.0608,24.0035,24.0537,190400.0
2014-11-07 13:00:00,33.57,33.57,33.49,33.49,88200.0,24.0537,24.0537,23.9963,23.9963,88200.0
2014-11-07 13:30:00,33.5,33.53,33.48,33.49,95200.0,24.0035,24.025,23.9892,23.9963,95200.0
2014-11-07 14:00:00,33.5,33.52,33.48,33.48,74800.0,24.0035,24.0178,23.9892,23.9892,74800.0
2014-11-07 14:30:00,33.48,33.5,33.46,33.5,124800.0,23.9892,24.0035,23.9749,24.0035,124800.0
2014-11-07 15:00:00,33.5,33.57,33.44,33.47,504900.0,24.0035,24.0537,23.9605,23.982,504900.0
2014-11-07 15:30:00,33.47,33.6,33.45,33.59,310800.0,23.982,24.0752,23.9677,24.068,310800.0
2014-11-10 09:30:00,33.63,33.85,33.51,33.85,90100.0,24.0967,24.2543,24.0107,24.2543,90100.0
2014-11-10 10:00:00,33.84,33.87,33.65,33.68,76400.0,24.2471,24.2686,24.111,24.1325,76400.0
2014-11-10 10:30:00,33.68,33.82,33.67,33.81,66500.0,24.1325,24.2328,24.1253,24.2256,66500.0
2014-11-10 11:00:00,33.81,33.84,33.71,33.75,59500.0,24.2256,24.2471,24.154,24.1826,59500.0
2014-11-10 11:30:00,33.74,33.82,33.73,33.78,70500.0,24.1755,24.2328,24.1683,24.2041,70500.0
2014-11-10 12:00:00,33.78,33.8,33.75,33.77,46500.0,24.2041,24.2185,24.1826,24.197,46500.0
2014-11-10 12:30:00,33.76,33.78,33.75,33.77,55400.0,24.1898,24.2041,24.1826,24.197,55400.0
2014-11-10 13:00:00,33.78,33.83,33.78,33.82,30900.0,24.2041,24.24,24.2041,24.2328,30900.0
2014-11-10 13:30:00,33.82,33.84,33.79,33.84,45600.0,24.2328,24.2471,24.2113,24.2471,45600.0
2014-11-10 14:00:00,33.84,33.89,33.83,33.85,56500.0,24.2471,24.283,24.24,24.2543,56500.0
2014-11-10 14:30:00,33.85,33.89,33.84,33.89,40300.0,24.2543,24.283,24.2471,24.283,40300.0
2014-11-10 15:00:00,33.89,33.96,33.88,33.96,139700.0,24.283,24.3331,24.2758,24.3331,139700.0
2014-11-10 15:30:00,33.96,34.0,33.95,34.0,266600.0,24.3331,24.3618,24.3259,24.3618,266600.0
2014-11-11 09:30:00,34.0,34.12,33.97,34.09,77100.0,24.3618,24.4478,24.3403,24.4263,77100.0
2014-11-11 10:00:00,34.08,34.14,34.04,34.08,36700.0,24.4191,24.4621,24.3904,24.4191,36700.0
2014-11-11 10:30:00,34.07,34.15,34.06,34.14,73800.0,24.4119,24.4693,24.4048,24.4621,73800.0
2014-11-11 11:00:00,34.14,34.2,34.13,34.18,60600.0,24.4621,24.5051,24.4549,24.4907,60600.0
2014-11-11 11:30:00,34.17,34.2,34.17,34.17,68700.0,24.4836,24.5051,24.4836,24.4836,68700.0
2014-11-11 12:00:00,34.17,34.21,34.15,34.19,104200.0,24.4836,24.5122,24.4693,24.4979,104200.0
2014-11-11 12:30:00,34.19,34.28,34.19,34.27,95500.0,24.4979,24.5624,24.4979,24.5552,95500.0
2014-11-11 13:00:00,34.27,34.28,34.24,34.24,75900.0,24.5552,24.5624,24.5337,24.5337,75900.0
2014-11-11 13:30:00,34.24,34.25,34.13,34.18,104200.0,24.5337,24.5409,24.4549,24.4907,104200.0
2014-11-11 14:00:00,34.17,34.21,34.14,34.19,176800.0,24.4836,24.5122,24.4621,24.4979,176800.0
2014-11-11 14:30:00,34.19,34.27,34.15,34.26,104100.0,24.4979,24.5552,24.4693,24.5481,104100.0
2014-11-11 15:00:00,34.26,34.31,34.25,34.27,138900.0,24.5481,24.5839,24.5409,24.5552,138900.0
2014-11-11 15:30:00,34.27,34.36,34.27,34.33,299800.0,24.5552,24.6197,24.5552,24.5982,299800.0
2014-11-12 09:30:00,34.16,34.41,34.14,34.3,118300.0,24.4764,24.6555,24.4621,24.5767,118300.0
2014-11-12 10:00:00,34.3,34.54,34.28,34.52,103500.0,24.5767,24.7487,24.5624,24.7344,103500.0
2014-11-12 10:30:00,34.52,34.52,34.42,34.43,92800.0,24.7344,24.7344,24.6627,24.6699,92800.0
2014-11-12 11:00:00,34.42,34.61,34.4,34.52,262900.0,24.6627,24.7989,24.6484,24.7344,262900.0
2014-11-12 11:30:00,34.52,34.57,34.46,34.55,149400.0,24.7344,24.7702,24.6914,24.7559,149400.0
2014-11-12 12:00:00,34.54,34.56,34.52,34.56,38000.0,24.7487,24.763,24.7344,24.763,38000.0
2014-11-12 12:30:00,34.56,34.59,34.52,34.58,31800.0,24.763,24.7845,24.7344,24.7774,31800.0
2014-11-12 13:00:00,34.59,34.59,34.56,34.58,28700.0,24.7845,24.7845,24.763,24.7774,28700.0
2014-11-12 13:30:00,34.57,34.57,34.5,34.5,41200.0,24.7702,24.7702,24.72,24.72,41200.0
2014-11-12 14:00:00,34.49,34.52,34.48,34.52,76900.0,24.7129,24.7344,24.7057,24.7344,76900.0
2014-11-12 14:30:00,34.52,34.52,34.46,34.46,74600.0,24.7344,24.7344,24.6914,24.6914,74600.0
2014-11-12 15:00:00,34.46,34.49,34.44,34.49,91600.0,24.6914,24.7129,24.677,24.7129,91600.0
2014-11-12 15:30:00,34.48,34.56,34.47,34.54,301100.0,24.7057,24.763,24.6985,24.7487,301100.0
2014-11-13 09:30:00,34.52,34.68,34.45,34.57,125600.0,24.7344,24.849,24.6842,24.7702,125600.0
2014-11-13 10:00:00,34.58,34.78,34.54,34.78,123200.0,24.7774,24.9207,24.7487,24.9207,123200.0
2014-11-13 10:30:00,34.78,34.84,34.77,34.81,106200.0,24.9207,24.9637,24.9135,24.9422,106200.0
2014-11-13 11:00:00,34.81,34.92,34.81,34.92,137700.0,24.9422,25.021,24.9422,25.021,137700.0
2014-11-13 11:30:00,34.91,34.91,34.77,34.78,81800.0,25.0138,25.0138,24.9135,24.9207,81800.0
2014-11-13 12:00:00,34.78,34.82,34.73,34.74,64300.0,24.9207,24.9493,24.8848,24.892,64300.0
2014-11-13 12:30:00,34.75,34.77,34.66,34.66,56200.0,24.8992,24.9135,24.8347,24.8347,56200.0
2014-11-13 13:00:00,34.67,34.71,34.65,34.71,88600.0,24.8418,24.8705,24.8275,24.8705,88600.0
2014-11-13 13:30:00,34.71,34.74,34.69,34.74,90500.0,24.8705,24.892,24.8562,24.892,90500.0
2014-11-13 14:00:00,34.74,34.75,34.73,34.75,90500.0,24.892,24.8992,24.8848,24.8992,90500.0
2014-11-13 14:30:00,34.75,34.91,34.75,34.89,102700.0,24.8992,25.0138,24.8992,24.9995,102700.0
2014-11-13 15:00:00,34.89,34.92,34.87,34.9,161900.0,24.9995,25.021,24.9851,25.0066,161900.0
2014-11-13 15:30:00,34.89,34.99,34.89,34.94,412500.0,24.9995,25.0711,24.9995,25.0353,412500.0
2014-11-14 09:30:00,34.93,34.94,34.59,34.59,122300.0,25.0281,25.0353,24.7845,24.7845,122300.0
2014-11-14 10:00:00,34.6,34.62,34.55,34.56,74500.0,24.7917,24.806,24.7559,24.763,74500.0
2014-11-14 10:30:00,34.55,34.59,34.5,34.54,70400.0,24.7559,24.7845,24.72,24.7487,70400.0
2014-11-14 11:00:00,34.54,34.58,34.51,34.53,105200.0,24.7487,24.7774,24.7272,24.7415,105200.0
2014-11-14 11:30:00,34.53,34.57,34.45,34.47,90800.0,24.7415,24.7702,24.6842,24.6985,90800.0
2014-11-14 12:00:00,34.47,34.51,34.43,34.44,50600.0,24.6985,24.7272,24.6699,24.677,50600.0
2014-11-14 12:30:00,34.43,34.43,34.31,34.33,48900.0,24.6699,24.6699,24.5839,24.5982,48900.0
2014-11-14 13:00:00,34.32,34.35,34.31,34.33,30600.0,24.5911,24.6126,24.5839,24.5982,30600.0
2014-11-14 13:30:00,34.34,34.34,34.29,34.3,47400.0,24.6054,24.6054,24.5696,24.5767,47400.0
2014-11-14 14:00:00,34.3,34.31,34.26,34.27,62600.0,24.5767,24.5839,24.5481,24.5552,62600.0
2014-11-14 14:30:00,34.26,34.28,34.18,34.2,133400.0,24.5481,24.5624,24.4907,24.5051,133400.0
2014-11-14 15:00:00,34.2,34.23,34.19,34.21,81900.0,24.5051,24.5266,24.4979,24.5122,81900.0
2014-11-14 15:30:00,34.21,34.25,34.18,34.21,185100.0,24.5122,24.5409,24.4907,24.5122,185100.0
2014-11-17 09:30:00,34.05,34.16,33.85,33.86,346400.0,24.3976,24.4764,24.2543,24.2615,346400.0
2014-11-17 10:00:00,33.89,33.93,33.74,33.86,325500.0,24.283,24.3116,24.1755,24.2615,325500.0
2014-11-17 10:30:00,33.87,33.88,33.79,33.85,141200.0,24.2686,24.2758,24.2113,24.2543,141200.0
2014-11-17 11:00:00,33.85,33.86,33.61,33.62,208800.0,24.2543,24.2615,24.0823,24.0895,208800.0
2014-11-17 11:30:00,33.61,33.66,33.34,33.41,245800.0,24.0823,24.1182,23.8889,23.939,245800.0
2014-11-17 12:00:00,33.41,33.68,33.4,33.67,142700.0,23.939,24.1325,23.9319,24.1253,142700.0
2014-11-17 12:30:00,33.68,33.72,33.64,33.66,152800.0,24.1325,24.1611,24.1038,24.1182,152800.0
2014-11-17 13:00:00,33.66,33.8,33.64,33.77,102200.0,24.1182,24.2185,24.1038,24.197,102200.0
2014-11-17 13:30:00,33.78,33.82,33.72,33.82,114800.0,24.2041,24.2328,24.1611,24.2328,114800.0
2014-11-17 14:00:00,33.83,33.85,33.77,33.8,97400.0,24.24,24.2543,24.197,24.2185,97400.0
2014-11-17 14:30:00,33.8,33.86,33.79,33.83,82000.0,24.2185,24.2615,24.2113,24.24,82000.0
2014-11-17 15:00:00,33.83,33.86,33.79,33.86,107400.0,24.24,24.2615,24.2113,24.2615,107400.0
2014-11-17 15:30:00,33.86,33.92,33.83,33.9,321200.0,24.2615,24.3045,24.24,24.2901,321200.0
2014-11-18 09:30:00,33.86,33.9,33.73,33.74,201000.0,24.2615,24.2901,24.1683,24.1755,201000.0
2014-11-18 10:00:00,33.75,33.81,33.73,33.75,117800.0,24.1826,24.2256,24.1683,24.1826,117800.0
2014-11-18 10:30:00,33.75,33.82,33.73,33.82,68500.0,24.1826,24.2328,24.1683,24.2328,68500.0
2014-11-18 11:00:00,33.82,33.91,33.82,33.83,55100.0,24.2328,24.2973,24.2328,24.24,55100.0
2014-11-18 11:30:00,33.82,33.85,33.81,33.85,96400.0,24.2328,24.2543,24.2256,24.2543,96400.0
2014-11-18 12:00:00,33.85,33.86,33.81,33.82,52300.0,24.2543,24.2615,24.2256,24.2328,52300.0
2014-11-18 12:30:00,33.83,33.86,33.82,33.84,38200.0,24.24,24.2615,24.2328,24.2471,38200.0
2014-11-18 13:00:00,33.85,33.87,33.84,33.86,32100.0,24.2543,24.2686,24.2471,24.2615,32100.0
2014-11-18 13:30:00,33.86,33.87,33.83,33.85,32600.0,24.2615,24.2686,24.24,24.2543,32600.0
2014-11-18 14:00:00,33.86,33.97,33.85,33.94,52700.0,24.2615,24.3403,24.2543,24.3188,52700.0
2014-11-18 14:30:00,33.94,33.96,33.85,33.86,51300.0,24.3188,24.3331,24.2543,24.2615,51300.0
2014-11-18 15:00:00,33.85,33.86,33.83,33.86,84200.0,24.2543,24.2615,24.24,24.2615,84200.0
2014-11-18 15:30:00,33.86,33.86,33.78,33.79,270500.0,24.2615,24.2615,24.2041,24.2113,270500.0
2014-11-19 09:30:00,33.78,33.86,33.58,33.86,119300.0,24.2041,24.2615,24.0608,24.2615,119300.0
2014-11-19 10:00:00,33.86,34.0,33.82,34.0,112000.0,24.2615,24.3618,24.2328,24.3618,112000.0
2014-11-19 10:30:00,34.0,34.03,33.92,33.92,150100.0,24.3618,24.3833,24.3045,24.3045,150100.0
2014-11-19 11:00:00,33.92,33.96,33.85,33.89,87500.0,24.3045,24.3331,24.2543,24.283,87500.0
2014-11-19 11:30:00,33.89,33.93,33.86,33.88,62800.0,24.283,24.3116,24.2615,24.2758,62800.0
2014-11-19 12:00:00,33.88,33.91,33.84,33.89,71000.0,24.2758,24.2973,24.2471,24.283,71000.0
2014-11-19 12:30:00,33.88,33.92,33.84,33.92,49700.0,24.2758,24.3045,24.2471,24.3045,49700.0
2014-11-19 13:00:00,33.92,33.93,33.83,33.84,57000.0,24.3045,24.3116,24.24,24.2471,57000.0
2014-11-19 13:30:00,33.84,33.88,33.81,33.86,64500.0,24.2471,24.2758,24.2256,24.2615,64500.0
2014-11-19 14:00:00,33.87,33.96,33.81,33.81,172400.0,24.2686,24.3331,24.2256,24.2256,172400.0
2014-11-19 14:30:00,33.82,33.85,33.79,33.84,86400.0,24.2328,24.2543,24.2113,24.2471,86400.0
2014-11-19 15:00:00,33.82,33.9,33.78,33.87,53800.0,24.2328,24.2901,24.2041,24.2686,53800.0
2014-11-19 15:30:00,33.87,33.91,33.85,33.86,150900.0,24.2686,24.2973,24.2543,24.2615,150900.0
2014-11-20 09:30:00,33.56,33.85,33.54,33.8,106500.0,24.0465,24.2543,24.0322,24.2185,106500.0
2014-11-20 10:00:00,33.82,33.88,33.64,33.65,144100.0,24.2328,24.2758,24.1038,24.111,144100.0
2014-11-20 10:30:00,33.66,33.82,33.66,33.75,49500.0,24.1182,24.2328,24.1182,24.1826,49500.0
2014-11-20 11:00:00,33.75,33.81,33.75,33.76,86900.0,24.1826,24.2256,24.1826,24.1898,86900.0
2014-11-20 11:30:00,33.77,33.79,33.75,33.77,94100.0,24.197,24.2113,24.1826,24.197,94100.0
2014-11-20 12:00:00,33.76,33.78,33.71,33.72,49300.0,24.1898,24.2041,24.154,24.1611,49300.0
2014-11-20 12:30:00,33.72,33.73,33.64,33.7,56200.0,24.1611,24.1683,24.1038,24.1468,56200.0
2014-11-20 13:00:00,33.7,33.72,33.59,33.64,125000.0,24.1468,24.1611,24.068,24.1038,125000.0
2014-11-20 13:30:00,33.65,33.7,33.58,33.59,127000.0,24.111,24.1468,24.0608,24.068,127000.0
2014-11-20 14:00:00,33.6,33.65,33.52,33.58,128100.0,24.0752,24.111,24.0178,24.0608,128100.0
2014-11-20 14:30:00,33.59,33.72,33.59,33.71,50400.0,24.068,24.1611,24.068,24.154,50400.0
2014-11-20 15:00:00,33.71,33.73,33.68,33.7,96900.0,24.154,24.1683,24.1325,24.1468,96900.0
2014-11-20 15:30:00,33.7,33.71,33.68,33.7,175100.0,24.1468,24.154,24.1325,24.1468,175100.0
2014-11-21 09:30:00,34.03,34.17,33.96,34.17,208800.0,24.3833,24.4836,24.3331,24.4836,208800.0
2014-11-21 10:00:00,34.17,34.18,33.94,33.95,97600.0,24.4836,24.4907,24.3188,24.3259,97600.0
2014-11-21 10:30:00,33.96,34.01,33.92,34.0,45500.0,24.3331,24.3689,24.3045,24.3618,45500.0
2014-11-21 11:00:00,34.0,34.11,33.95,33.95,156200.0,24.3618,24.4406,24.3259,24.3259,156200.0
2014-11-21 11:30:00,33.96,33.96,33.86,33.87,50700.0,24.3331,24.3331,24.2615,24.2686,50700.0
2014-11-21 12:00:00,33.87,33.9,33.8,33.81,103400.0,24.2686,24.2901,24.2185,24.2256,103400.0
2014-11-21 12:30:00,33.81,33.85,33.78,33.8,36900.0,24.2256,24.2543,24.2041,24.2185,36900.0
2014-11-21 13:00:00,33.81,33.83,33.74,33.77,46600.0,24.2256,24.24,24.1755,24.197,46600.0
2014-11-21 13:30:00,33.76,33.82,33.76,33.78,79600.0,24.1898,24.2328,24.1898,24.2041,79600.0
2014-11-21 14:00:00,33.79,33.81,33.73,33.73,77900.0,24.2113,24.2256,24.1683,24.1683,77900.0
2014-11-21 14:30:00,33.73,33.82,33.7,33.8,103400.0,24.1683,24.2328,24.1468,24.2185,103400.0
2014-11-21 15:00:00,33.8,33.81,33.74,33.75,88000.0,24.2185,24.2256,24.1755,24.1826,88000.0
2014-11-21 15:30:00,33.74,33.76,33.7,33.74,217900.0,24.1755,24.1898,24.1468,24.1755,217900.0
2014-11-24 09:30:00,33.8,34.04,33.78,33.78,96500.0,24.2185,24.3904,24.2041,24.2041,96500.0
2014-11-24 10:00:00,33.78,33.89,33.75,33.89,55400.0,24.2041,24.283,24.1826,24.283,55400.0
2014-11-24 10:30:00,33.88,33.89,33.77,33.8,56400.0,24.2758,24.283,24.197,24.2185,56400.0
2014-11-24 11:00:00,33.81,33.84,33.72,33.76,42100.0,24.2256,24.2471,24.1611,24.1898,42100.0
2014-11-24 11:30:00,33.76,33.88,33.75,33.87,41200.0,24.1898,24.2758,24.1826,24.2686,41200.0
2014-11-24 12:00:00,33.87,33.94,33.86,33.94,31500.0,24.2686,24.3188,24.2615,24.3188,31500.0
2014-11-24 12:30:00,33.94,33.95,33.92,33.95,28200.0,24.3188,24.3259,24.3045,24.3259,28200.0
2014-11-24 13:00:00,33.95,34.04,33.95,33.98,57200.0,24.3259,24.3904,24.3259,24.3474,57200.0
2014-11-24 13:30:00,33.98,34.03,33.97,33.97,45700.0,24.3474,24.3833,24.3403,24.3403,45700.0
2014-11-24 14:00:00,33.97,34.0,33.94,33.99,50000.0,24.3403,24.3618,24.3188,24.3546,50000.0
2014-11-24 14:30:00,34.0,34.0,33.9,33.91,65300.0,24.3618,24.3618,24.2901,24.2973,65300.0
2014-11-24 15:00:00,33.91,33.96,33.89,33.94,94600.0,24.2973,24.3331,24.283,24.3188,94600.0
2014-11-24 15:30:00,33.94,34.01,33.93,34.0,191500.0,24.3188,24.3689,24.3116,24.3618,191500.0
2014-11-25 09:30:00,34.04,34.2,33.92,34.12,84200.0,24.3904,24.5051,24.3045,24.4478,84200.0
2014-11-25 10:00:00,34.11,34.12,33.94,34.0,57900.0,24.4406,24.4478,24.3188,24.3618,57900.0
2014-11-25 10:30:00,34.01,34.02,33.85,33.86,43300.0,24.3689,24.3761,24.2543,24.2615,43300.0
2014-11-25 11:00:00,33.86,33.88,33.71,33.71,111500.0,24.2615,24.2758,24.154,24.154,111500.0
2014-11-25 11:30:00,33.7,33.75,33.63,33.75,101900.0,24.1468,24.1826,24.0967,24.1826,101900.0
2014-11-25 12:00:00,33.75,33.85,33.74,33.85,52500.0,24.1826,24.2543,24.1755,24.2543,52500.0
2014-11-25 12:30:00,33.85,33.99,33.85,33.98,50200.0,24.2543,24.3546,24.2543,24.3474,50200.0
2014-11-25 13:00:00,33.99,34.0,33.92,34.0,68100.0,24.3546,24.3618,24.3045,24.3618,68100.0
2014-11-25 13:30:00,33.99,34.0,33.91,33.91,33600.0,24.3546,24.3618,24.2973,24.2973,33600.0
2014-11-25 14:00:00,33.91,33.93,33.88,33.9,45400.0,24.2973,24.3116,24.2758,24.2901,45400.0
2014-11-25 14:30:00,33.9,33.91,33.85,33.91,59000.0,24.2901,24.2973,24.2543,24.2973,59000.0
2014-11-25 15:00:00,33.91,34.01,33.9,34.0,89600.0,24.2973,24.3689,24.2901,24.3618,89600.0
2014-11-25 15:30:00,33.99,34.01,33.84,33.86,265500.0,24.3546,24.3689,24.2471,24.2615,265500.0
2014-11-26 09:30:00,33.9,33.99,33.57,33.67,63800.0,24.2901,24.3546,24.0537,24.1253,63800.0
2014-11-26 10:00:00,33.65,33.81,33.64,33.7,55900.0,24.111,24.2256,24.1038,24.1468,55900.0
2014-11-26 10:30:00,33.7,33.7,33.59,33.59,28200.0,24.1468,24.1468,24.068,24.068,28200.0
2014-11-26 11:00:00,33.59,33.61,33.52,33.53,48500.0,24.068,24.0823,24.0178,24.025,48500.0
2014-11-26 11:30:00,33.54,33.56,33.51,33.56,25600.0,24.0322,24.0465,24.0107,24.0465,25600.0
2014-11-26 12:00:00,33.56,33.59,33.53,33.55,37400.0,24.0465,24.068,24.025,24.0393,37400.0
2014-11-26 12:30:00,33.55,33.61,33.55,33.59,32600.0,24.0393,24.0823,24.0393,24.068,32600.0
2014-11-26 13:00:00,33.59,33.64,33.59,33.64,41500.0,24.068,24.1038,24.068,24.1038,41500.0
2014-11-26 13:30:00,33.63,33.64,33.59,33.63,48400.0,24.0967,24.1038,24.068,24.0967,48400.0
2014-11-26 14:00:00,33.64,33.67,33.63,33.67,35000.0,24.1038,24.1253,24.0967,24.1253,35000.0
2014-11-26 14:30:00,33.67,33.7,33.66,33.69,47700.0,24.1253,24.1468,24.1182,24.1397,47700.0
2014-11-26 15:00:00,33.69,33.71,33.67,33.67,71600.0,24.1397,24.154,24.1253,24.1253,71600.0
2014-11-26 15:30:00,33.67,33.68,33.59,33.66,209700.0,24.1253,24.1325,24.068,24.1182,209700.0
2014-11-28 09:30:00,33.63,33.81,33.38,33.47,90300.0,24.0967,24.2256,23.9175,23.982,90300.0
2014-11-28 10:00:00,33.46,33.48,33.37,33.41,55700.0,23.9749,23.9892,23.9104,23.939,55700.0
2014-11-28 10:30:00,33.41,33.43,33.38,33.42,37100.0,23.939,23.9534,23.9175,23.9462,37100.0
2014-11-28 11:00:00,33.43,33.47,33.34,33.36,58400.0,23.9534,23.982,23.8889,23.9032,58400.0
2014-11-28 11:30:00,33.36,33.36,33.19,33.22,74800.0,23.9032,23.9032,23.7814,23.8029,74800.0
2014-11-28 12:00:00,33.22,33.22,33.14,33.16,77900.0,23.8029,23.8029,23.7456,23.7599,77900.0
2014-11-28 12:30:00,33.15,33.26,33.14,33.23,182300.0,23.7527,23.8315,23.7456,23.8101,182300.0
2014-12-01 09:30:00,33.02,33.07,32.76,32.81,151900.0,23.6596,23.6954,23.4733,23.5091,151900.0
2014-12-01 10:00:00,32.79,32.94,32.77,32.78,72100.0,23.4948,23.6023,23.4804,23.4876,72100.0
2014-12-01 10:30:00,32.78,32.81,32.6,32.65,125800.0,23.4876,23.5091,23.3586,23.3945,125800.0
2014-12-01 11:00:00,32.65,32.81,32.64,32.71,57400.0,23.3945,23.5091,23.3873,23.4375,57400.0
2014-12-01 11:30:00,32.71,32.76,32.69,32.69,43100.0,23.4375,23.4733,23.4231,23.4231,43100.0
2014-12-01 12:00:00,32.69,32.81,32.68,32.77,38400.0,23.4231,23.5091,23.416,23.4804,38400.0
2014-12-01 12:30:00,32.76,32.9,32.72,32.89,42300.0,23.4733,23.5736,23.4446,23.5664,42300.0
2014-12-01 13:00:00,32.9,32.99,32.86,32.94,37800.0,23.5736,23.6381,23.5449,23.6023,37800.0
2014-12-01 13:30:00,32.94,33.03,32.94,32.97,63700.0,23.6023,23.6667,23.6023,23.6238,63700.0
2014-12-01 14:00:00,32.96,32.98,32.87,32.92,59400.0,23.6166,23.6309,23.5521,23.5879,59400.0
2014-12-01 14:30:00,32.93,32.98,32.92,32.96,64100.0,23.5951,23.6309,23.5879,23.6166,64100.0
2014-12-01 15:00:00,32.95,33.05,32.93,33.03,92100.0,23.6094,23.6811,23.5951,23.6667,92100.0
2014-12-01 15:30:00,33.04,33.05,32.91,32.94,529900.0,23.6739,23.6811,23.5808,23.6023,529900.0
2014-12-02 09:30:00,33.04,33.12,32.96,33.12,129500.0,23.6739,23.7312,23.6166,23.7312,129500.0
2014-12-02 10:00:00,33.12,33.14,33.06,33.12,94800.0,23.7312,23.7456,23.6882,23.7312,94800.0
2014-12-02 10:30:00,33.12,33.15,33.1,33.15,110600.0,23.7312,23.7527,23.7169,23.7527,110600.0
2014-12-02 11:00:00,33.15,33.27,33.13,33.2,117100.0,23.7527,23.8387,23.7384,23.7886,117100.0
2014-12-02 11:30:00,33.19,33.24,33.17,33.23,55700.0,23.7814,23.8172,23.7671,23.8101,55700.0
2014-12-02 12:00:00,33.23,33.24,33.18,33.2,53200.0,23.8101,23.8172,23.7742,23.7886,53200.0
2014-12-02 12:30:00,33.2,33.2,33.12,33.12,40400.0,23.7886,23.7886,23.7312,23.7312,40400.0
2014-12-02 13:00:00,33.12,33.2,33.12,33.2,57700.0,23.7312,23.7886,23.7312,23.7886,57700.0
2014-12-02 13:30:00,33.2,33.23,33.16,33.22,81300.0,23.7886,23.8101,23.7599,23.8029,81300.0
2014-12-02 14:00:00,33.21,33.27,33.21,33.27,64500.0,23.7957,23.8387,23.7957,23.8387,64500.0
2014-12-02 14:30:00,33.27,33.33,33.22,33.31,62600.0,23.8387,23.8817,23.8029,23.8674,62600.0
2014-12-02 15:00:00,33.31,33.34,33.24,33.26,56700.0,23.8674,23.8889,23.8172,23.8315,56700.0
2014-12-02 15:30:00,33.25,33.3,33.23,33.29,227800.0,23.8244,23.8602,23.8101,23.853,227800.0
2014-12-03 09:30:00,33.36,33.64,33.16,33.45,140100.0,23.9032,24.1038,23.7599,23.9677,140100.0
2014-12-03 10:00:00,33.46,33.47,33.22,33.23,160400.0,23.9749,23.982,23.8029,23.8101,160400.0
2014-12-03 10:30:00,33.23,33.26,33.12,33.13,169800.0,23.8101,23.8315,23.7312,23.7384,169800.0
2014-12-03 11:00:00,33.13,33.14,32.98,33.04,158000.0,23.7384,23.7456,23.6309,23.6739,158000.0
2014-12-03 11:30:00,33.05,33.06,32.8,32.84,318600.0,23.6811,23.6882,23.5019,23.5306,318600.0
2014-12-03 12:00:00,32.84,32.85,32.61,32.75,675800.0,23.5306,23.5378,23.3658,23.4661,675800.0
2014-12-03 12:30:00,32.75,32.9,32.75,32.9,261800.0,23.4661,23.5736,23.4661,23.5736,261800.0
2014-12-03 13:00:00,32.9,33.06,32.89,32.99,202800.0,23.5736,23.6882,23.5664,23.6381,202800.0
2014-12-03 13:30:00,32.99,33.07,32.94,33.05,155300.0,23.6381,23.6954,23.6023,23.6811,155300.0
2014-12-03 14:00:00,33.05,33.21,33.04,33.21,89900.0,23.6811,23.7957,23.6739,23.7957,89900.0
2014-12-03 14:30:00,33.21,33.21,33.0,33.12,197900.0,23.7957,23.7957,23.6453,23.7312,197900.0
2014-12-03 15:00:00,33.12,33.25,33.12,33.21,177300.0,23.7312,23.8244,23.7312,23.7957,177300.0
2014-12-03 15:30:00,33.2,33.25,33.13,33.15,516800.0,23.7886,23.8244,23.7384,23.7527,516800.0
2014-12-04 09:30:00,33.08,33.24,33.04,33.24,134000.0,23.7026,23.8172,23.6739,23.8172,134000.0
2014-12-04 10:00:00,33.23,33.45,33.23,33.41,195200.0,23.8101,23.9677,23.8101,23.939,195200.0
2014-12-04 10:30:00,33.42,33.44,33.09,33.11,194100.0,23.9462,23.9605,23.7097,23.7241,194100.0
2014-12-04 11:00:00,33.11,33.12,32.82,32.83,187700.0,23.7241,23.7312,23.5163,23.5234,187700.0
2014-12-04 11:30:00,32.83,33.03,32.78,33.0,133600.0,23.5234,23.6667,23.4876,23.6453,133600.0
2014-12-04 12:00:00,33.01,33.07,32.92,32.95,93600.0,23.6524,23.6954,23.5879,23.6094,93600.0
2014-12-04 12:30:00,32.95,33.11,32.94,33.03,82900.0,23.6094,23.7241,23.6023,23.6667,82900.0
2014-12-04 13:00:00,33.03,33.12,33.02,33.12,56300.0,23.6667,23.7312,23.6596,23.7312,56300.0
2014-12-04 13:30:00,33.13,33.22,33.12,33.12,97600.0,23.7384,23.8029,23.7312,23.7312,97600.0
2014-12-04 14:00:00,33.12,33.2,33.09,33.14,67800.0,23.7312,23.7886,23.7097,23.7456,67800.0
2014-12-04 14:30:00,33.14,33.15,32.93,32.96,230000.0,23.7456,23.7527,23.5951,23.6166,230000.0
2014-12-04 15:00:00,32.97,33.01,32.83,32.84,149500.0,23.6238,23.6524,23.5234,23.5306,149500.0
2014-12-04 15:30:00,32.85,32.91,32.83,32.9,262700.0,23.5378,23.5808,23.5234,23.5736,262700.0
2014-12-05 09:30:00,33.17,33.58,33.17,33.52,363800.0,23.7671,24.0608,23.7671,24.0178,363800.0
2014-12-05 10:00:00,33.53,33.87,33.52,33.87,443000.0,24.025,24.2686,24.0178,24.2686,443000.0
2014-12-05 10:30:00,33.88,33.93,33.47,33.66,295800.0,24.2758,24.3116,23.982,24.1182,295800.0
2014-12-05 11:00:00,33.66,33.79,33.56,33.74,208100.0,24.1182,24.2113,24.0465,24.1755,208100.0
2014-12-05 11:30:00,33.75,33.91,33.66,33.82,134400.0,24.1826,24.2973,24.1182,24.2328,134400.0
2014-12-05 12:00:00,33.82,33.84,33.72,33.78,97500.0,24.2328,24.2471,24.1611,24.2041,97500.0
2014-12-05 12:30:00,33.78,33.82,33.74,33.74,62400.0,24.2041,24.2328,24.1755,24.1755,62400.0
2014-12-05 13:00:00,33.75,33.82,33.74,33.8,88000.0,24.1826,24.2328,24.1755,24.2185,88000.0
2014-12-05 13:30:00,33.8,33.89,33.79,33.87,85700.0,24.2185,24.283,24.2113,24.2686,85700.0
2014-12-05 14:00:00,33.87,33.94,33.76,33.76,116800.0,24.2686,24.3188,24.1898,24.1898,116800.0
2014-12-05 14:30:00,33.77,33.79,33.62,33.64,145300.0,24.197,24.2113,24.0895,24.1038,145300.0
2014-12-05 15:00:00,33.64,33.68,33.57,33.58,223300.0,24.1038,24.1325,24.0537,24.0608,223300.0
2014-12-05 15:30:00,33.58,33.66,33.56,33.66,470700.0,24.0608,24.1182,24.0465,24.1182,470700.0
2014-12-08 09:30:00,33.59,33.96,33.51,33.95,159900.0,24.068,24.3331,24.0107,24.3259,159900.0
2014-12-08 10:00:00,33.94,34.1,33.92,34.1,96300.0,24.3188,24.4334,24.3045,24.4334,96300.0
2014-12-08 10:30:00,34.08,34.09,33.91,34.01,89200.0,24.4191,24.4263,24.2973,24.3689,89200.0
2014-12-08 11:00:00,34.02,34.22,34.0,34.15,223000.0,24.3761,24.5194,24.3618,24.4693,223000.0
2014-12-08 11:30:00,34.16,34.17,34.05,34.12,40900.0,24.4764,24.4836,24.3976,24.4478,40900.0
2014-12-08 12:00:00,34.12,34.16,33.99,34.07,69800.0,24.4478,24.4764,24.3546,24.4119,69800.0
2014-12-08 12:30:00,34.06,34.1,33.95,33.96,96700.0,24.4048,24.4334,24.3259,24.3331,96700.0
2014-12-08 13:00:00,33.96,34.05,33.92,33.98,86300.0,24.3331,24.3976,24.3045,24.3474,86300.0
2014-12-08 13:30:00,33.98,33.99,33.8,33.8,166700.0,24.3474,24.3546,24.2185,24.2185,166700.0
2014-12-08 14:00:00,33.8,33.83,33.75,33.79,261400.0,24.2185,24.24,24.1826,24.2113,261400.0
2014-12-08 14:30:00,33.8,33.97,33.8,33.82,186700.0,24.2185,24.3403,24.2185,24.2328,186700.0
2014-12-08 15:00:00,33.82,33.92,33.74,33.88,189200.0,24.2328,24.3045,24.1755,24.2758,189200.0
2014-12-08 15:30:00,33.88,33.88,33.75,33.84,315300.0,24.2758,24.2758,24.1826,24.2471,315300.0
2014-12-09 09:30:00,33.31,33.7,33.2,33.68,348200.0,23.8674,24.1468,23.7886,24.1325,348200.0
2014-12-09 10:00:00,33.68,33.72,33.35,33.36,173600.0,24.1325,24.1611,23.896,23.9032,173600.0
2014-12-09 10:30:00,33.36,33.55,33.32,33.51,193100.0,23.9032,24.0393,23.8745,24.0107,193100.0
2014-12-09 11:00:00,33.51,33.65,33.46,33.56,276500.0,24.0107,24.111,23.9749,24.0465,276500.0
2014-12-09 11:30:00,33.55,33.62,33.42,33.5,127100.0,24.0393,24.0895,23.9462,24.0035,127100.0
2014-12-09 12:00:00,33.5,33.54,33.36,33.41,103200.0,24.0035,24.0322,23.9032,23.939,103200.0
2014-12-09 12:30:00,33.4,33.69,33.37,33.69,66700.0,23.9319,24.1397,23.9104,24.1397,66700.0
2014-12-09 13:00:00,33.69,33.78,33.63,33.73,98200.0,24.1397,24.2041,24.0967,24.1683,98200.0
2014-12-09 13:30:00,33.73,33.82,33.7,33.78,72900.0,24.1683,24.2328,24.1468,24.2041,72900.0
2014-12-09 14:00:00,33.78,33.81,33.75,33.81,87700.0,24.2041,24.2256,24.1826,24.2256,87700.0
2014-12-09 14:30:00,33.8,33.82,33.69,33.81,89000.0,24.2185,24.2328,24.1397,24.2256,89000.0
2014-12-09 15:00:00,33.81,33.82,33.74,33.8,141900.0,24.2256,24.2328,24.1755,24.2185,141900.0
2014-12-09 15:30:00,33.79,33.84,33.75,33.79,472300.0,24.2113,24.2471,24.1826,24.2113,472300.0
2014-12-10 09:30:00,33.72,33.84,33.59,33.71,129600.0,24.1611,24.2471,24.068,24.154,129600.0
2014-12-10 10:00:00,33.7,33.83,33.65,33.76,148900.0,24.1468,24.24,24.111,24.1898,148900.0
2014-12-10 10:30:00,33.75,33.78,33.56,33.77,103300.0,24.1826,24.2041,24.0465,24.197,103300.0
2014-12-10 11:00:00,33.77,33.77,33.57,33.58,97800.0,24.197,24.197,24.0537,24.0608,97800.0
2014-12-10 11:30:00,33.59,33.71,33.57,33.62,89600.0,24.068,24.154,24.0537,24.0895,89600.0
2014-12-10 12:00:00,33.61,33.62,33.46,33.47,97000.0,24.0823,24.0895,23.9749,23.982,97000.0
2014-12-10 12:30:00,33.48,33.6,33.44,33.48,79400.0,23.9892,24.0752,23.9605,23.9892,79400.0
2014-12-10 13:00:00,33.48,33.5,33.4,33.45,387100.0,23.9892,24.0035,23.9319,23.9677,387100.0
2014-12-10 13:30:00,33.45,33.47,33.12,33.19,146900.0,23.9677,23.982,23.7312,23.7814,146900.0
2014-12-10 14:00:00,33.19,33.33,33.18,33.19,172400.0,23.7814,23.8817,23.7742,23.7814,172400.0
2014-12-10 14:30:00,33.2,33.23,33.06,33.06,172900.0,23.7886,23.8101,23.6882,23.6882,172900.0
2014-12-10 15:00:00,33.06,33.22,33.04,33.17,205300.0,23.6882,23.8029,23.6739,23.7671,205300.0
2014-12-10 15:30:00,33.16,33.23,33.04,33.07,517300.0,23.7599,23.8101,23.6739,23.6954,517300.0
2014-12-11 09:30:00,33.16,33.44,33.02,33.29,170800.0,23.7599,23.9605,23.6596,23.853,170800.0
2014-12-11 10:00:00,33.29,33.34,33.18,33.25,213300.0,23.853,23.8889,23.7742,23.8244,213300.0
2014-12-11 10:30:00,33.26,33.39,33.24,33.36,116100.0,23.8315,23.9247,23.8172,23.9032,116100.0
2014-12-11 11:00:00,33.36,33.55,33.35,33.54,84400.0,23.9032,24.0393,23.896,24.0322,84400.0
2014-12-11 11:30:00,33.54,33.56,33.33,33.41,131300.0,24.0322,24.0465,23.8817,23.939,131300.0
2014-12-11 12:00:00,33.41,33.44,33.32,33.44,74500.0,23.939,23.9605,23.8745,23.9605,74500.0
2014-12-11 12:30:00,33.44,33.55,33.44,33.53,118700.0,23.9605,24.0393,23.9605,24.025,118700.0
2014-12-11 13:00:00,33.52,33.6,33.49,33.56,225300.0,24.0178,24.0752,23.9963,24.0465,225300.0
2014-12-11 13:30:00,33.57,33.61,33.48,33.48,125600.0,24.0537,24.0823,23.9892,23.9892,125600.0
2014-12-11 14:00:00,33.47,33.55,33.42,33.42,80800.0,23.982,24.0393,23.9462,23.9462,80800.0
2014-12-11 14:30:00,33.43,33.5,33.32,33.35,111500.0,23.9534,24.0035,23.8745,23.896,111500.0
2014-12-11 15:00:00,33.37,33.61,33.35,33.6,169200.0,23.9104,24.0823,23.896,24.0752,169200.0
2014-12-11 15:30:00,33.59,33.61,33.47,33.49,550500.0,24.068,24.0823,23.982,23.9963,550500.0
2014-12-12 09:30:00,33.15,33.32,32.97,33.04,488900.0,23.7527,23.8745,23.6238,23.6739,488900.0
2014-12-12 10:00:00,33.04,33.05,32.65,32.67,223000.0,23.6739,23.6811,23.3945,23.4088,223000.0
2014-12-12 10:30:00,32.67,32.71,32.47,32.48,138300.0,23.4088,23.4375,23.2655,23.2727,138300.0
2014-12-12 11:00:00,32.48,32.71,32.41,32.44,215500.0,23.2727,23.4375,23.2225,23.244,215500.0
2014-12-12 11:30:00,32.43,32.52,32.33,32.35,263500.0,23.2368,23.3013,23.1652,23.1795,263500.0
2014-12-12 12:00:00,32.36,32.45,32.33,32.44,166000.0,23.1867,23.2512,23.1652,23.244,166000.0
2014-12-12 12:30:00,32.44,32.57,32.37,32.38,127200.0,23.244,23.3371,23.1938,23.201,127200.0
2014-12-12 13:00:00,32.37,32.41,32.26,32.39,275800.0,23.1938,23.2225,23.115,23.2082,275800.0
2014-12-12 13:30:00,32.4,32.52,32.31,32.35,134300.0,23.2153,23.3013,23.1508,23.1795,134300.0
2014-12-12 14:00:00,32.35,32.41,32.28,32.3,127600.0,23.1795,23.2225,23.1294,23.1437,127600.0
2014-12-12 14:30:00,32.29,32.36,32.28,32.34,212400.0,23.1365,23.1867,23.1294,23.1723,212400.0
2014-12-12 15:00:00,32.34,32.4,32.3,32.31,163500.0,23.1723,23.2153,23.1437,23.1508,163500.0
2014-12-12 15:30:00,32.32,32.32,32.02,32.05,571800.0,23.158,23.158,22.9431,22.9646,571800.0
2014-12-15 09:30:00,32.26,32.54,32.08,32.39,251900.0,23.115,23.3156,22.986,23.2082,251900.0
2014-12-15 10:00:00,32.38,32.39,32.03,32.05,82200.0,23.201,23.2082,22.9502,22.9646,82200.0
2014-12-15 10:30:00,32.06,32.14,32.04,32.07,152400.0,22.9717,23.029,22.9574,22.9789,152400.0
2014-12-15 11:00:00,32.06,32.06,31.81,31.84,188900.0,22.9717,22.9717,22.7926,22.8141,188900.0
2014-12-15 11:30:00,31.82,31.92,31.8,31.91,262800.0,22.7998,22.8714,22.7854,22.8642,262800.0
2014-12-15 12:00:00,31.9,32.21,31.9,32.2,265100.0,22.8571,23.0792,22.8571,23.072,265100.0
2014-12-15 12:30:00,32.2,32.29,32.16,32.23,254200.0,23.072,23.1365,23.0434,23.0935,254200.0
2014-12-15 13:00:00,32.22,32.23,32.05,32.05,182800.0,23.0864,23.0935,22.9646,22.9646,182800.0
2014-12-15 13:30:00,32.05,32.14,31.99,32.12,141400.0,22.9646,23.029,22.9216,23.0147,141400.0
2014-12-15 14:00:00,32.12,32.25,32.06,32.22,151900.0,23.0147,23.1079,22.9717,23.0864,151900.0
2014-12-15 14:30:00,32.22,32.28,32.13,32.21,185800.0,23.0864,23.1294,23.0219,23.0792,185800.0
2014-12-15 15:00:00,32.2,32.37,32.2,32.32,300200.0,23.072,23.1938,23.072,23.158,300200.0
2014-12-15 15:30:00,32.31,32.44,32.27,32.27,574400.0,23.1508,23.244,23.1222,23.1222,574400.0
2014-12-16 09:30:00,32.06,32.29,31.57,32.27,405700.0,22.9717,23.1365,22.6206,23.1222,405700.0
2014-12-16 10:00:00,32.29,32.77,32.28,32.73,607300.0,23.1365,23.4804,23.1294,23.4518,607300.0
2014-12-16 10:30:00,32.73,32.91,32.61,32.77,225100.0,23.4518,23.5808,23.3658,23.4804,225100.0
2014-12-16 11:00:00,32.76,33.28,32.74,33.19,302100.0,23.4733,23.8459,23.459,23.7814,302100.0
2014-12-16 11:30:00,33.18,33.21,32.83,32.87,300300.0,23.7742,23.7957,23.5234,23.5521,300300.0
2014-12-16 12:00:00,32.88,32.95,32.79,32.81,90000.0,23.5593,23.6094,23.4948,23.5091,90000.0
2014-12-16 12:30:00,32.82,32.97,32.8,32.92,99200.0,23.5163,23.6238,23.5019,23.5879,99200.0
2014-12-16 13:00:00,32.91,32.96,32.75,32.85,137800.0,23.5808,23.6166,23.4661,23.5378,137800.0
2014-12-16 13:30:00,32.84,32.99,32.76,32.95,132200.0,23.5306,23.6381,23.4733,23.6094,132200.0
2014-12-16 14:00:00,32.95,33.1,32.91,33.08,192300.0,23.6094,23.7169,23.5808,23.7026,192300.0
2014-12-16 14:30:00,33.07,33.15,32.96,32.98,344700.0,23.6954,23.7527,23.6166,23.6309,344700.0
2014-12-16 15:00:00,32.97,32.99,32.75,32.84,451600.0,23.6238,23.6381,23.4661,23.5306,451600.0
2014-12-16 15:30:00,32.84,32.87,32.67,32.69,913400.0,23.5306,23.5521,23.4088,23.4231,913400.0
2014-12-17 09:30:00,32.81,32.98,32.68,32.94,224000.0,23.5091,23.6309,23.416,23.6023,224000.0
2014-12-17 10:00:00,32.95,32.99,32.77,32.78,116800.0,23.6094,23.6381,23.4804,23.4876,116800.0
2014-12-17 10:30:00,32.78,32.86,32.72,32.8,120900.0,23.4876,23.5449,23.4446,23.5019,120900.0
2014-12-17 11:00:00,32.79,33.02,32.78,32.95,106300.0,23.4948,23.6596,23.4876,23.6094,106300.0
2014-12-17 11:30:00,32.96,33.17,32.94,33.12,130300.0,23.6166,23.7671,23.6023,23.7312,130300.0
2014-12-17 12:00:00,33.12,33.12,32.92,32.92,132000.0,23.7312,23.7312,23.5879,23.5879,132000.0
2014-12-17 12:30:00,32.91,32.97,32.83,32.86,130000.0,23.5808,23.6238,23.5234,23.5449,130000.0
2014-12-17 13:00:00,32.86,32.95,32.79,32.9,126900.0,23.5449,23.6094,23.4948,23.5736,126900.0
2014-12-17 13:30:00,32.91,32.95,32.86,32.95,122800.0,23.5808,23.6094,23.5449,23.6094,122800.0
2014-12-17 14:00:00,32.95,33.46,32.93,33.03,299900.0,23.6094,23.9749,23.5951,23.6667,299900.0
2014-12-17 14:30:00,33.04,33.12,32.86,32.91,277400.0,23.6739,23.7312,23.5449,23.5808,277400.0
2014-12-17 15:00:00,32.92,33.17,32.86,33.17,314700.0,23.5879,23.7671,23.5449,23.7671,314700.0
2014-12-17 15:30:00,33.16,33.35,33.11,33.27,715600.0,23.7599,23.896,23.7241,23.8387,715600.0
2014-12-18 09:30:00,33.77,33.79,33.57,33.69,273500.0,24.197,24.2113,24.0537,24.1397,273500.0
2014-12-18 10:00:00,33.69,33.95,33.66,33.83,280000.0,24.1397,24.3259,24.1182,24.24,280000.0
2014-12-18 10:30:00,33.84,33.88,33.74,33.76,202100.0,24.2471,24.2758,24.1755,24.1898,202100.0
2014-12-18 11:00:00,33.76,33.88,33.74,33.84,243300.0,24.1898,24.2758,24.1755,24.2471,243300.0
2014-12-18 11:30:00,33.84,33.92,33.8,33.88,168100.0,24.2471,24.3045,24.2185,24.2758,168100.0
2014-12-18 12:00:00,33.88,33.96,33.84,33.9,117000.0,24.2758,24.3331,24.2471,24.2901,117000.0
2014-12-18 12:30:00,33.9,33.99,33.87,33.97,122900.0,24.2901,24.3546,24.2686,24.3403,122900.0
2014-12-18 13:00:00,33.98,34.0,33.93,33.98,92800.0,24.3474,24.3618,24.3116,24.3474,92800.0
2014-12-18 13:30:00,33.97,34.01,33.92,33.99,130900.0,24.3403,24.3689,24.3045,24.3546,130900.0
2014-12-18 14:00:00,33.98,33.99,33.87,33.88,157800.0,24.3474,24.3546,24.2686,24.2758,157800.0
2014-12-18 14:30:00,33.87,33.96,33.84,33.9,189700.0,24.2686,24.3331,24.2471,24.2901,189700.0
2014-12-18 15:00:00,33.91,34.07,33.9,34.06,224200.0,24.2973,24.4119,24.2901,24.4048,224200.0
2014-12-18 15:30:00,34.06,34.25,34.03,34.25,389700.0,24.4048,24.5409,24.3833,24.5409,389700.0
2014-12-19 09:30:00,34.45,34.67,34.43,34.49,554700.0,24.6842,24.8418,24.6699,24.7129,554700.0
2014-12-19 10:00:00,34.49,34.54,34.34,34.47,186200.0,24.7129,24.7487,24.6054,24.6985,186200.0
2014-12-19 10:30:00,34.46,34.55,34.43,34.52,174000.0,24.6914,24.7559,24.6699,24.7344,174000.0
2014-12-19 11:00:00,34.53,34.6,34.47,34.57,116700.0,24.7415,24.7917,24.6985,24.7702,116700.0
2014-12-19 11:30:00,34.58,34.67,34.57,34.65,115500.0,24.7774,24.8418,24.7702,24.8275,115500.0
2014-12-19 12:00:00,34.65,34.7,34.59,34.62,134700.0,24.8275,24.8633,24.7845,24.806,134700.0
2014-12-19 12:30:00,34.63,34.87,34.62,34.84,155000.0,24.8132,24.9851,24.806,24.9637,155000.0
2014-12-19 13:00:00,34.83,35.0,34.83,34.98,131200.0,24.9565,25.0783,24.9565,25.064,131200.0
2014-12-19 13:30:00,34.98,35.01,34.9,35.01,98300.0,25.064,25.0855,25.0066,25.0855,98300.0
2014-12-19 14:00:00,35.01,35.08,34.97,35.05,227500.0,25.0855,25.1356,25.0568,25.1141,227500.0
2014-12-19 14:30:00,35.05,35.13,35.0,35.12,244800.0,25.1141,25.1714,25.0783,25.1643,244800.0
2014-12-19 15:00:00,35.12,35.21,35.1,35.18,315100.0,25.1643,25.2288,25.1499,25.2073,315100.0
2014-12-19 15:30:00,35.18,35.24,35.11,35.15,606900.0,25.2073,25.2503,25.1571,25.1858,606900.0
2014-12-22 09:30:00,35.18,35.26,34.82,34.96,149000.0,25.2073,25.2646,24.9493,25.0496,149000.0
2014-12-22 10:00:00,34.95,35.01,34.65,34.75,318700.0,25.0425,25.0855,24.8275,24.8992,318700.0
2014-12-22 10:30:00,34.75,34.86,34.74,34.84,197700.0,24.8992,24.978,24.892,24.9637,197700.0
2014-12-22 11:00:00,34.83,34.9,34.72,34.84,104200.0,24.9565,25.0066,24.8777,24.9637,104200.0
2014-12-22 11:30:00,34.85,35.06,34.83,35.05,113200.0,24.9708,25.1213,24.9565,25.1141,113200.0
2014-12-22 12:00:00,35.06,35.07,34.95,34.99,96600.0,25.1213,25.1285,25.0425,25.0711,96600.0
2014-12-22 12:30:00,34.98,35.01,34.89,34.99,111900.0,25.064,25.0855,24.9995,25.0711,111900.0
2014-12-22 13:00:00,34.99,35.13,34.98,35.09,68900.0,25.0711,25.1714,25.064,25.1428,68900.0
2014-12-22 13:30:00,35.09,35.11,34.96,35.01,92000.0,25.1428,25.1571,25.0496,25.0855,92000.0
2014-12-22 14:00:00,35.01,35.01,34.92,34.96,121500.0,25.0855,25.0855,25.021,25.0496,121500.0
2014-12-22 14:30:00,34.97,35.01,34.92,34.92,100700.0,25.0568,25.0855,25.021,25.021,100700.0
2014-12-22 15:00:00,34.93,35.09,34.92,35.07,119900.0,25.0281,25.1428,25.021,25.1285,119900.0
2014-12-22 15:30:00,35.07,35.09,34.99,35.04,347400.0,25.1285,25.1428,25.0711,25.107,347400.0
2014-12-23 09:30:00,35.17,35.55,35.14,35.54,188600.0,25.2001,25.4724,25.1786,25.4652,188600.0
2014-12-23 10:00:00,35.53,35.56,35.48,35.54,70100.0,25.4581,25.4795,25.4222,25.4652,70100.0
2014-12-23 10:30:00,35.53,35.62,35.51,35.62,62400.0,25.4581,25.5225,25.4437,25.5225,62400.0
2014-12-23 11:00:00,35.62,35.64,35.57,35.57,46400.0,25.5225,25.5369,25.4867,25.4867,46400.0
2014-12-23 11:30:00,35.57,35.59,35.55,35.55,65100.0,25.4867,25.501,25.4724,25.4724,65100.0
2014-12-23 12:00:00,35.55,35.64,35.53,35.62,83600.0,25.4724,25.5369,25.4581,25.5225,83600.0
2014-12-23 12:30:00,35.62,35.67,35.61,35.63,71400.0,25.5225,25.5584,25.5154,25.5297,71400.0
2014-12-23 13:00:00,35.63,35.64,35.59,35.62,61600.0,25.5297,25.5369,25.501,25.5225,61600.0
2014-12-23 13:30:00,35.62,35.62,35.47,35.47,89100.0,25.5225,25.5225,25.4151,25.4151,89100.0
2014-12-23 14:00:00,35.47,35.5,35.41,35.5,57600.0,25.4151,25.4366,25.3721,25.4366,57600.0
2014-12-23 14:30:00,35.5,35.59,35.5,35.56,143900.0,25.4366,25.501,25.4366,25.4795,143900.0
2014-12-23 15:00:00,35.56,35.56,35.43,35.47,76300.0,25.4795,25.4795,25.3864,25.4151,76300.0
2014-12-23 15:30:00,35.47,35.49,35.42,35.43,198700.0,25.4151,25.4294,25.3792,25.3864,198700.0
2014-12-24 09:30:00,35.55,35.6,35.12,35.17,70000.0,25.4724,25.5082,25.1643,25.2001,70000.0
2014-12-24 10:00:00,35.18,35.34,35.17,35.33,58900.0,25.2073,25.3219,25.2001,25.3147,58900.0
2014-12-24 10:30:00,35.33,35.43,35.33,35.35,65500.0,25.3147,25.3864,25.3147,25.3291,65500.0
2014-12-24 11:00:00,35.36,35.5,35.36,35.49,23400.0,25.3362,25.4366,25.3362,25.4294,23400.0
2014-12-24 11:30:00,35.49,35.53,35.42,35.49,85200.0,25.4294,25.4581,25.3792,25.4294,85200.0
2014-12-24 12:00:00,35.5,35.54,35.48,35.49,53000.0,25.4366,25.4652,25.4222,25.4294,53000.0
2014-12-24 12:30:00,35.49,35.5,35.29,35.31,82500.0,25.4294,25.4366,25.2861,25.3004,82500.0
2014-12-26 09:30:00,35.33,35.52,35.33,35.47,25400.0,25.3147,25.4509,25.3147,25.4151,25400.0
2014-12-26 10:00:00,35.47,35.51,35.37,35.39,25300.0,25.4151,25.4437,25.3434,25.3577,25300.0
2014-12-26 10:30:00,35.39,35.45,35.33,35.37,92500.0,25.3577,25.4007,25.3147,25.3434,92500.0
2014-12-26 11:00:00,35.39,35.63,35.37,35.53,68300.0,25.3577,25.5297,25.3434,25.4581,68300.0
2014-12-26 11:30:00,35.53,35.57,35.48,35.57,10500.0,25.4581,25.4867,25.4222,25.4867,10500.0
2014-12-26 12:00:00,35.57,35.61,35.55,35.6,26300.0,25.4867,25.5154,25.4724,25.5082,26300.0
2014-12-26 12:30:00,35.59,35.61,35.55,35.55,23300.0,25.501,25.5154,25.4724,25.4724,23300.0
2014-12-26 13:00:00,35.56,35.57,35.4,35.42,32800.0,25.4795,25.4867,25.3649,25.3792,32800.0
2014-12-26 13:30:00,35.42,35.43,35.35,35.35,32700.0,25.3792,25.3864,25.3291,25.3291,32700.0
2014-12-26 14:00:00,35.36,35.37,35.32,35.34,28000.0,25.3362,25.3434,25.3076,25.3219,28000.0
2014-12-26 14:30:00,35.34,35.47,35.34,35.46,28900.0,25.3219,25.4151,25.3219,25.4079,28900.0
2014-12-26 15:00:00,35.47,35.48,35.39,35.4,28200.0,25.4151,25.4222,25.3577,25.3649,28200.0
2014-12-26 15:30:00,35.39,35.4,35.34,35.36,114900.0,25.3577,25.3649,25.3219,25.3362,114900.0
2014-12-29 09:30:00,35.25,35.57,35.18,35.55,95300.0,25.2574,25.4867,25.2073,25.4724,95300.0
2014-12-29 10:00:00,35.55,35.61,35.42,35.45,37600.0,25.4724,25.5154,25.3792,25.4007,37600.0
2014-12-29 10:30:00,35.46,35.54,35.44,35.48,55400.0,25.4079,25.4652,25.3936,25.4222,55400.0
2014-12-29 11:00:00,35.47,35.49,35.39,35.41,18300.0,25.4151,25.4294,25.3577,25.3721,18300.0
2014-12-29 11:30:00,35.4,35.56,35.4,35.56,35800.0,25.3649,25.4795,25.3649,25.4795,35800.0
2014-12-29 12:00:00,35.55,35.58,35.46,35.46,18500.0,25.4724,25.4939,25.4079,25.4079,18500.0
2014-12-29 12:30:00,35.46,35.48,35.42,35.46,13500.0,25.4079,25.4222,25.3792,25.4079,13500.0
2014-12-29 13:00:00,35.45,35.51,35.41,35.5,23300.0,25.4007,25.4437,25.3721,25.4366,23300.0
2014-12-29 13:30:00,35.49,35.51,35.41,35.41,25800.0,25.4294,25.4437,25.3721,25.3721,25800.0
2014-12-29 14:00:00,35.41,35.46,35.39,35.46,23200.0,25.3721,25.4079,25.3577,25.4079,23200.0
2014-12-29 14:30:00,35.47,35.51,35.46,35.48,28000.0,25.4151,25.4437,25.4079,25.4222,28000.0
2014-12-29 15:00:00,35.48,35.5,35.45,35.45,34800.0,25.4222,25.4366,25.4007,25.4007,34800.0
2014-12-29 15:30:00,35.45,35.49,35.44,35.46,130100.0,25.4007,25.4294,25.3936,25.4079,130100.0
2014-12-30 09:30:00,35.27,35.32,35.05,35.27,132200.0,25.2718,25.3076,25.1141,25.2718,132200.0
2014-12-30 10:00:00,35.28,35.37,35.19,35.32,81500.0,25.2789,25.3434,25.2144,25.3076,81500.0
2014-12-30 10:30:00,35.33,35.48,35.3,35.43,138800.0,25.3147,25.4222,25.2933,25.3864,138800.0
2014-12-30 11:00:00,35.43,35.52,35.4,35.5,75700.0,25.3864,25.4509,25.3649,25.4366,75700.0
2014-12-30 11:30:00,35.51,35.51,35.44,35.48,29700.0,25.4437,25.4437,25.3936,25.4222,29700.0
2014-12-30 12:00:00,35.48,35.57,35.48,35.56,90200.0,25.4222,25.4867,25.4222,25.4795,90200.0
2014-12-30 12:30:00,35.56,35.66,35.55,35.64,26200.0,25.4795,25.5512,25.4724,25.5369,26200.0
2014-12-30 13:00:00,35.63,35.72,35.61,35.64,34000.0,25.5297,25.5942,25.5154,25.5369,34000.0
2014-12-30 13:30:00,35.64,35.66,35.57,35.61,28600.0,25.5369,25.5512,25.4867,25.5154,28600.0
2014-12-30 14:00:00,35.6,35.64,35.55,35.55,34300.0,25.5082,25.5369,25.4724,25.4724,34300.0
2014-12-30 14:30:00,35.56,35.62,35.56,35.58,45300.0,25.4795,25.5225,25.4795,25.4939,45300.0
2014-12-30 15:00:00,35.57,35.62,35.54,35.57,42400.0,25.4867,25.5225,25.4652,25.4867,42400.0
2014-12-30 15:30:00,35.56,35.62,35.51,35.52,179600.0,25.4795,25.5225,25.4437,25.4509,179600.0
2014-12-31 09:30:00,35.6,35.77,35.32,35.33,59600.0,25.5082,25.63,25.3076,25.3147,59600.0
2014-12-31 10:00:00,35.34,35.46,35.31,35.42,63800.0,25.3219,25.4079,25.3004,25.3792,63800.0
2014-12-31 10:30:00,35.43,35.47,35.41,35.42,23400.0,25.3864,25.4151,25.3721,25.3792,23400.0
2014-12-31 11:00:00,35.41,35.43,35.37,35.37,18800.0,25.3721,25.3864,25.3434,25.3434,18800.0
2014-12-31 11:30:00,35.38,35.38,35.29,35.29,26300.0,25.3506,25.3506,25.2861,25.2861,26300.0
2014-12-31 12:00:00,35.3,35.34,35.2,35.27,26200.0,25.2933,25.3219,25.2216,25.2718,26200.0
2014-12-31 12:30:00,35.28,35.3,35.2,35.27,86200.0,25.2789,25.2933,25.2216,25.2718,86200.0
2014-12-31 13:00:00,35.27,35.36,35.25,35.28,46600.0,25.2718,25.3362,25.2574,25.2789,46600.0
2014-12-31 13:30:00,35.29,35.31,35.18,35.22,50300.0,25.2861,25.3004,25.2073,25.2359,50300.0
2014-12-31 14:00:00,35.22,35.23,35.09,35.16,57900.0,25.2359,25.2431,25.1428,25.1929,57900.0
2014-12-31 14:30:00,35.16,35.18,35.06,35.1,37800.0,25.1929,25.2073,25.1213,25.1499,37800.0
2014-12-31 15:00:00,35.1,35.14,35.04,35.12,43300.0,25.1499,25.1786,25.107,25.1643,43300.0
2014-12-31 15:30:00,35.12,35.13,34.86,34.89,317500.0,25.1643,25.1714,24.978,24.9995,317500.0
2015-01-02 09:30:00,35.13,35.21,34.88,34.94,47600.0,25.1714,25.2288,24.9923,25.0353,47600.0
2015-01-02 10:00:00,34.95,35.02,34.83,34.85,84700.0,25.0425,25.0926,24.9565,24.9708,84700.0
2015-01-02 10:30:00,34.85,34.91,34.62,34.74,113500.0,24.9708,25.0138,24.806,24.892,113500.0
2015-01-02 11:00:00,34.72,34.72,34.51,34.6,52900.0,24.8777,24.8777,24.7272,24.7917,52900.0
2015-01-02 11:30:00,34.6,34.65,34.48,34.62,69600.0,24.7917,24.8275,24.7057,24.806,69600.0
2015-01-02 12:00:00,34.62,34.73,34.59,34.68,54600.0,24.806,24.8848,24.7845,24.849,54600.0
2015-01-02 12:30:00,34.69,34.76,34.66,34.69,58600.0,24.8562,24.9063,24.8347,24.8562,58600.0
2015-01-02 13:00:00,34.68,34.78,34.65,34.65,54500.0,24.849,24.9207,24.8275,24.8275,54500.0
2015-01-02 13:30:00,34.65,34.65,34.54,34.6,58000.0,24.8275,24.8275,24.7487,24.7917,58000.0
2015-01-02 14:00:00,34.61,34.68,34.6,34.63,49500.0,24.7989,24.849,24.7917,24.8132,49500.0
2015-01-02 14:30:00,34.63,34.72,34.61,34.63,81600.0,24.8132,24.8777,24.7989,24.8132,81600.0
2015-01-02 15:00:00,34.64,34.77,34.57,34.77,95600.0,24.8203,24.9135,24.7702,24.9135,95600.0
2015-01-02 15:30:00,34.77,34.83,34.7,34.73,184500.0,24.9135,24.9565,24.8633,24.8848,184500.0
2015-01-05 09:30:00,34.39,34.54,33.96,33.97,58800.0,24.6412,24.7487,24.3331,24.3403,58800.0
2015-01-05 10:00:00,33.96,34.18,33.96,34.1,50200.0,24.3331,24.4907,24.3331,24.4334,50200.0
2015-01-05 10:30:00,34.09,34.1,33.98,33.98,49800.0,24.4263,24.4334,24.3474,24.3474,49800.0
2015-01-05 11:00:00,33.97,33.97,33.78,33.8,62000.0,24.3403,24.3403,24.2041,24.2185,62000.0
2015-01-05 11:30:00,33.79,33.95,33.77,33.95,70200.0,24.2113,24.3259,24.197,24.3259,70200.0
2015-01-05 12:00:00,33.95,33.97,33.72,33.72,35200.0,24.3259,24.3403,24.1611,24.1611,35200.0
2015-01-05 12:30:00,33.71,33.79,33.68,33.79,80100.0,24.154,24.2113,24.1325,24.2113,80100.0
2015-01-05 13:00:00,33.79,33.79,33.61,33.64,39200.0,24.2113,24.2113,24.0823,24.1038,39200.0
2015-01-05 13:30:00,33.63,33.71,33.62,33.65,68300.0,24.0967,24.154,24.0895,24.111,68300.0
2015-01-05 14:00:00,33.65,33.66,33.51,33.55,73900.0,24.111,24.1182,24.0107,24.0393,73900.0
2015-01-05 14:30:00,33.55,33.59,33.49,33.54,90200.0,24.0393,24.068,23.9963,24.0322,90200.0
2015-01-05 15:00:00,33.55,33.69,33.53,33.65,99700.0,24.0393,24.1397,24.025,24.111,99700.0
2015-01-05 15:30:00,33.65,33.74,33.6,33.65,305700.0,24.111,24.1755,24.0752,24.111,305700.0
2015-01-06 09:30:00,33.58,33.66,33.22,33.4,320900.0,24.0608,24.1182,23.8029,23.9319,320900.0
2015-01-06 10:00:00,33.39,33.59,33.25,33.55,194200.0,23.9247,24.068,23.8244,24.0393,194200.0
2015-01-06 10:30:00,33.55,33.58,33.32,33.32,182600.0,24.0393,24.0608,23.8745,23.8745,182600.0
2015-01-06 11:00:00,33.32,33.32,33.09,33.12,112100.0,23.8745,23.8745,23.7097,23.7312,112100.0
2015-01-06 11:30:00,33.11,33.12,32.92,33.02,64000.0,23.7241,23.7312,23.5879,23.6596,64000.0
2015-01-06 12:00:00,32.99,33.0,32.83,32.94,50700.0,23.6381,23.6453,23.5234,23.6023,50700.0
2015-01-06 12:30:00,32.92,33.0,32.88,32.96,101300.0,23.5879,23.6453,23.5593,23.6166,101300.0
2015-01-06 13:00:00,32.97,33.0,32.88,32.94,102100.0,23.6238,23.6453,23.5593,23.6023,102100.0
2015-01-06 13:30:00,32.92,33.11,32.88,33.11,130700.0,23.5879,23.7241,23.5593,23.7241,130700.0
2015-01-06 14:00:00,33.1,33.24,32.98,33.06,141200.0,23.7169,23.8172,23.6309,23.6882,141200.0
2015-01-06 14:30:00,33.06,33.15,32.97,32.99,99600.0,23.6882,23.7527,23.6238,23.6381,99600.0
2015-01-06 15:00:00,32.99,33.18,32.95,33.16,120500.0,23.6381,23.7742,23.6094,23.7599,120500.0
2015-01-06 15:30:00,33.15,33.15,32.9,32.93,340500.0,23.7527,23.7527,23.5736,23.5951,340500.0
2015-01-07 09:30:00,33.18,33.35,32.85,33.34,112400.0,23.7742,23.896,23.5378,23.8889,112400.0
2015-01-07 10:00:00,33.37,33.72,33.33,33.36,176900.0,23.9104,24.1611,23.8817,23.9032,176900.0
2015-01-07 10:30:00,33.34,33.34,33.12,33.19,51600.0,23.8889,23.8889,23.7312,23.7814,51600.0
2015-01-07 11:00:00,33.2,33.24,33.06,33.09,33700.0,23.7886,23.8172,23.6882,23.7097,33700.0
2015-01-07 11:30:00,33.09,33.33,33.09,33.27,39800.0,23.7097,23.8817,23.7097,23.8387,39800.0
2015-01-07 12:00:00,33.28,33.45,33.27,33.41,109200.0,23.8459,23.9677,23.8387,23.939,109200.0
2015-01-07 12:30:00,33.43,33.43,33.27,33.29,31600.0,23.9534,23.9534,23.8387,23.853,31600.0
2015-01-07 13:00:00,33.3,33.33,33.2,33.25,46500.0,23.8602,23.8817,23.7886,23.8244,46500.0
2015-01-07 13:30:00,33.25,33.36,33.24,33.32,99800.0,23.8244,23.9032,23.8172,23.8745,99800.0
2015-01-07 14:00:00,33.33,33.4,33.23,33.35,107600.0,23.8817,23.9319,23.8101,23.896,107600.0
2015-01-07 14:30:00,33.33,33.4,33.15,33.17,81600.0,23.8817,23.9319,23.7527,23.7671,81600.0
2015-01-07 15:00:00,33.18,33.27,33.15,33.22,149100.0,23.7742,23.8387,23.7527,23.8029,149100.0
2015-01-07 15:30:00,33.21,33.24,33.13,33.22,296500.0,23.7957,23.8172,23.7384,23.8029,296500.0
2015-01-08 09:30:00,33.54,33.69,33.4,33.63,161700.0,24.0322,24.1397,23.9319,24.0967,161700.0
2015-01-08 10:00:00,33.64,33.73,33.49,33.54,96100.0,24.1038,24.1683,23.9963,24.0322,96100.0
2015-01-08 10:30:00,33.54,33.87,33.54,33.85,133700.0,24.0322,24.2686,24.0322,24.2543,133700.0
2015-01-08 11:00:00,33.86,33.95,33.81,33.88,105600.0,24.2615,24.3259,24.2256,24.2758,105600.0
2015-01-08 11:30:00,33.87,33.88,33.74,33.76,139300.0,24.2686,24.2758,24.1755,24.1898,139300.0
2015-01-08 12:00:00,33.76,33.8,33.66,33.78,33300.0,24.1898,24.2185,24.1182,24.2041,33300.0
2015-01-08 12:30:00,33.79,33.81,33.72,33.76,31400.0,24.2113,24.2256,24.1611,24.1898,31400.0
2015-01-08 13:00:00,33.74,33.81,33.71,33.76,53800.0,24.1755,24.2256,24.154,24.1898,53800.0
2015-01-08 13:30:00,33.77,33.82,33.72,33.75,42000.0,24.197,24.2328,24.1611,24.1826,42000.0
2015-01-08 14:00:00,33.75,33.85,33.72,33.85,108500.0,24.1826,24.2543,24.1611,24.2543,108500.0
2015-01-08 14:30:00,33.85,33.87,33.72,33.73,471200.0,24.2543,24.2686,24.1611,24.1683,471200.0
2015-01-08 15:00:00,33.73,33.79,33.73,33.78,115500.0,24.1683,24.2113,24.1683,24.2041,115500.0
2015-01-08 15:30:00,33.78,33.78,33.69,33.76,220700.0,24.2041,24.2041,24.1397,24.1898,220700.0
2015-01-09 09:30:00,33.75,33.75,33.31,33.42,287200.0,24.1826,24.1826,23.8674,23.9462,287200.0
2015-01-09 10:00:00,33.43,33.58,33.41,33.44,121900.0,23.9534,24.0608,23.939,23.9605,121900.0
2015-01-09 10:30:00,33.43,33.43,33.24,33.38,62700.0,23.9534,23.9534,23.8172,23.9175,62700.0
2015-01-09 11:00:00,33.37,33.38,33.15,33.19,54800.0,23.9104,23.9175,23.7527,23.7814,54800.0
2015-01-09 11:30:00,33.17,33.32,33.14,33.26,43500.0,23.7671,23.8745,23.7456,23.8315,43500.0
2015-01-09 12:00:00,33.26,33.35,33.24,33.27,57700.0,23.8315,23.896,23.8172,23.8387,57700.0
2015-01-09 12:30:00,33.27,33.29,33.14,33.16,72200.0,23.8387,23.853,23.7456,23.7599,72200.0
2015-01-09 13:00:00,33.15,33.26,33.13,33.16,72900.0,23.7527,23.8315,23.7384,23.7599,72900.0
2015-01-09 13:30:00,33.16,33.22,33.11,33.16,60900.0,23.7599,23.8029,23.7241,23.7599,60900.0
2015-01-09 14:00:00,33.16,33.22,33.1,33.11,174900.0,23.7599,23.8029,23.7169,23.7241,174900.0
2015-01-09 14:30:00,33.12,33.19,33.09,33.12,92300.0,23.7312,23.7814,23.7097,23.7312,92300.0
2015-01-09 15:00:00,33.12,33.23,33.07,33.09,142800.0,23.7312,23.8101,23.6954,23.7097,142800.0
2015-01-09 15:30:00,33.09,33.12,33.0,33.02,296200.0,23.7097,23.7312,23.6453,23.6596,296200.0
2015-01-12 09:30:00,33.01,33.2,32.48,32.6,167600.0,23.6524,23.7886,23.2727,23.3586,167600.0
2015-01-12 10:00:00,32.59,32.62,32.47,32.52,70300.0,23.3515,23.373,23.2655,23.3013,70300.0
2015-01-12 10:30:00,32.5,32.64,32.48,32.57,102600.0,23.287,23.3873,23.2727,23.3371,102600.0
2015-01-12 11:00:00,32.57,32.73,32.56,32.63,182500.0,23.3371,23.4518,23.33,23.3801,182500.0
2015-01-12 11:30:00,32.64,32.67,32.52,32.64,72600.0,23.3873,23.4088,23.3013,23.3873,72600.0
2015-01-12 12:00:00,32.64,32.73,32.58,32.64,52800.0,23.3873,23.4518,23.3443,23.3873,52800.0
2015-01-12 12:30:00,32.64,32.7,32.62,32.64,68600.0,23.3873,23.4303,23.373,23.3873,68600.0
2015-01-12 13:00:00,32.65,32.7,32.57,32.57,69000.0,23.3945,23.4303,23.3371,23.3371,69000.0
2015-01-12 13:30:00,32.58,32.58,32.53,32.55,57300.0,23.3443,23.3443,23.3085,23.3228,57300.0
2015-01-12 14:00:00,32.55,32.64,32.54,32.59,91000.0,23.3228,23.3873,23.3156,23.3515,91000.0
2015-01-12 14:30:00,32.59,32.6,32.54,32.58,138800.0,23.3515,23.3586,23.3156,23.3443,138800.0
2015-01-12 15:00:00,32.59,32.7,32.58,32.61,232400.0,23.3515,23.4303,23.3443,23.3658,232400.0
2015-01-12 15:30:00,32.61,32.75,32.53,32.63,307600.0,23.3658,23.4661,23.3085,23.3801,307600.0
2015-01-13 09:30:00,32.88,33.13,32.83,32.98,229100.0,23.5593,23.7384,23.5234,23.6309,229100.0
2015-01-13 10:00:00,33.0,33.06,32.95,33.02,60400.0,23.6453,23.6882,23.6094,23.6596,60400.0
2015-01-13 10:30:00,33.01,33.05,32.96,33.0,55600.0,23.6524,23.6811,23.6166,23.6453,55600.0
2015-01-13 11:00:00,33.0,33.0,32.82,32.83,43900.0,23.6453,23.6453,23.5163,23.5234,43900.0
2015-01-13 11:30:00,32.83,32.83,32.62,32.66,63600.0,23.5234,23.5234,23.373,23.4016,63600.0
2015-01-13 12:00:00,32.66,32.68,32.48,32.54,51900.0,23.4016,23.416,23.2727,23.3156,51900.0
2015-01-13 12:30:00,32.53,32.62,32.46,32.58,46800.0,23.3085,23.373,23.2583,23.3443,46800.0
2015-01-13 13:00:00,32.58,32.62,32.33,32.36,46000.0,23.3443,23.373,23.1652,23.1867,46000.0
2015-01-13 13:30:00,32.35,32.37,32.07,32.16,95300.0,23.1795,23.1938,22.9789,23.0434,95300.0
2015-01-13 14:00:00,32.17,32.17,32.02,32.12,92300.0,23.0505,23.0505,22.9431,23.0147,92300.0
2015-01-13 14:30:00,32.13,32.19,32.0,32.01,71000.0,23.0219,23.0649,22.9287,22.9359,71000.0
2015-01-13 15:00:00,32.02,32.25,32.01,32.16,153000.0,22.9431,23.1079,22.9359,23.0434,153000.0
2015-01-13 15:30:00,32.16,32.38,32.16,32.26,277400.0,23.0434,23.201,23.0434,23.115,277400.0
2015-01-14 09:30:00,31.77,31.94,31.56,31.9,157600.0,22.7639,22.8857,22.6135,22.8571,157600.0
2015-01-14 10:00:00,31.92,32.06,31.84,32.03,55300.0,22.8714,22.9717,22.8141,22.9502,55300.0
2015-01-14 10:30:00,32.02,32.03,31.86,31.95,78000.0,22.9431,22.9502,22.8284,22.8929,78000.0
2015-01-14 11:00:00,31.94,31.94,31.64,31.64,54200.0,22.8857,22.8857,22.6708,22.6708,54200.0
2015-01-14 11:30:00,31.65,31.85,31.62,31.69,73900.0,22.6779,22.8212,22.6564,22.7066,73900.0
2015-01-14 12:00:00,31.69,31.76,31.63,31.71,102700.0,22.7066,22.7568,22.6636,22.7209,102700.0
2015-01-14 12:30:00,31.71,31.78,31.61,31.65,117800.0,22.7209,22.7711,22.6493,22.6779,117800.0
2015-01-14 13:00:00,31.69,31.7,31.54,31.56,42700.0,22.7066,22.7138,22.5991,22.6135,42700.0
2015-01-14 13:30:00,31.56,31.6,31.51,31.56,72200.0,22.6135,22.6421,22.5776,22.6135,72200.0
2015-01-14 14:00:00,31.56,31.75,31.53,31.73,79300.0,22.6135,22.7496,22.592,22.7353,79300.0
2015-01-14 14:30:00,31.73,31.8,31.64,31.67,93700.0,22.7353,22.7854,22.6708,22.6923,93700.0
2015-01-14 15:00:00,31.68,31.88,31.66,31.85,122600.0,22.6994,22.8427,22.6851,22.8212,122600.0
2015-01-14 15:30:00,31.84,31.93,31.76,31.9,240400.0,22.8141,22.8786,22.7568,22.8571,240400.0
2015-01-15 09:30:00,31.93,32.15,31.74,31.85,84500.0,22.8786,23.0362,22.7424,22.8212,84500.0
2015-01-15 10:00:00,31.84,32.03,31.72,32.02,74200.0,22.8141,22.9502,22.7281,22.9431,74200.0
2015-01-15 10:30:00,32.03,32.16,31.78,31.79,61800.0,22.9502,23.0434,22.7711,22.7783,61800.0
2015-01-15 11:00:00,31.79,31.84,31.58,31.6,109100.0,22.7783,22.8141,22.6278,22.6421,109100.0
2015-01-15 11:30:00,31.6,31.68,31.55,31.56,80500.0,22.6421,22.6994,22.6063,22.6135,80500.0
2015-01-15 12:00:00,31.57,31.63,31.5,31.51,65800.0,22.6206,22.6636,22.5705,22.5776,65800.0
2015-01-15 12:30:00,31.5,31.54,31.33,31.44,55800.0,22.5705,22.5991,22.4487,22.5275,55800.0
2015-01-15 13:00:00,31.43,31.55,31.37,31.39,63400.0,22.5203,22.6063,22.4773,22.4916,63400.0
2015-01-15 13:30:00,31.39,31.47,31.35,31.41,39300.0,22.4916,22.549,22.463,22.506,39300.0
2015-01-15 14:00:00,31.41,31.47,31.36,31.37,70900.0,22.506,22.549,22.4702,22.4773,70900.0
2015-01-15 14:30:00,31.37,31.53,31.36,31.51,62900.0,22.4773,22.592,22.4702,22.5776,62900.0
2015-01-15 15:00:00,31.5,31.52,31.34,31.37,130300.0,22.5705,22.5848,22.4558,22.4773,130300.0
2015-01-15 15:30:00,31.37,31.43,31.33,31.35,486300.0,22.4773,22.5203,22.4487,22.463,486300.0
2015-01-16 09:30:00,31.3,31.68,31.3,31.54,193800.0,22.4272,22.6994,22.4272,22.5991,193800.0
2015-01-16 10:00:00,31.55,31.65,31.33,31.49,92300.0,22.6063,22.6779,22.4487,22.5633,92300.0
2015-01-16 10:30:00,31.47,31.69,31.47,31.69,41100.0,22.549,22.7066,22.549,22.7066,41100.0
2015-01-16 11:00:00,31.69,31.7,31.55,31.56,50500.0,22.7066,22.7138,22.6063,22.6135,50500.0
2015-01-16 11:30:00,31.57,31.69,31.56,31.6,53100.0,22.6206,22.7066,22.6135,22.6421,53100.0
2015-01-16 12:00:00,31.6,31.7,31.57,31.62,29100.0,22.6421,22.7138,22.6206,22.6564,29100.0
2015-01-16 12:30:00,31.62,31.76,31.61,31.72,42700.0,22.6564,22.7568,22.6493,22.7281,42700.0
2015-01-16 13:00:00,31.72,31.75,31.6,31.65,40300.0,22.7281,22.7496,22.6421,22.6779,40300.0
2015-01-16 13:30:00,31.66,31.72,31.65,31.71,25800.0,22.6851,22.7281,22.6779,22.7209,25800.0
2015-01-16 14:00:00,31.71,31.71,31.62,31.63,34400.0,22.7209,22.7209,22.6564,22.6636,34400.0
2015-01-16 14:30:00,31.63,31.63,31.52,31.59,43900.0,22.6636,22.6636,22.5848,22.635,43900.0
2015-01-16 15:00:00,31.57,31.61,31.51,31.59,60600.0,22.6206,22.6493,22.5776,22.635,60600.0
2015-01-16 15:30:00,31.58,31.78,31.57,31.76,206900.0,22.6278,22.7711,22.6206,22.7568,206900.0
2015-01-20 09:30:00,31.88,32.18,31.36,31.42,105000.0,22.8427,23.0577,22.4702,22.5131,105000.0
2015-01-20 10:00:00,31.41,31.77,31.4,31.68,172700.0,22.506,22.7639,22.4988,22.6994,172700.0
2015-01-20 10:30:00,31.67,31.69,31.41,31.44,114800.0,22.6923,22.7066,22.506,22.5275,114800.0
2015-01-20 11:00:00,31.44,31.5,31.35,31.39,82800.0,22.5275,22.5705,22.463,22.4916,82800.0
2015-01-20 11:30:00,31.4,31.41,31.28,31.39,70900.0,22.4988,22.506,22.4128,22.4916,70900.0
2015-01-20 12:00:00,31.39,31.49,31.35,31.44,51000.0,22.4916,22.5633,22.463,22.5275,51000.0
2015-01-20 12:30:00,31.44,31.51,31.41,31.43,60900.0,22.5275,22.5776,22.506,22.5203,60900.0
2015-01-20 13:00:00,31.42,31.55,31.36,31.44,62600.0,22.5131,22.6063,22.4702,22.5275,62600.0
2015-01-20 13:30:00,31.45,31.49,31.39,31.42,54100.0,22.5346,22.5633,22.4916,22.5131,54100.0
2015-01-20 14:00:00,31.41,31.48,31.34,31.38,74200.0,22.506,22.5561,22.4558,22.4845,74200.0
2015-01-20 14:30:00,31.38,31.56,31.38,31.49,83700.0,22.4845,22.6135,22.4845,22.5633,83700.0
2015-01-20 15:00:00,31.5,31.62,31.49,31.56,105700.0,22.5705,22.6564,22.5633,22.6135,105700.0
2015-01-20 15:30:00,31.56,31.56,31.44,31.49,207600.0,22.6135,22.6135,22.5275,22.5633,207600.0
2015-01-21 09:30:00,31.4,31.55,31.12,31.4,123900.0,22.4988,22.6063,22.2982,22.4988,123900.0
2015-01-21 10:00:00,31.41,31.5,31.32,31.48,75700.0,22.506,22.5705,22.4415,22.5561,75700.0
2015-01-21 10:30:00,31.48,31.7,31.45,31.69,102000.0,22.5561,22.7138,22.5346,22.7066,102000.0
2015-01-21 11:00:00,31.7,31.74,31.53,31.54,84700.0,22.7138,22.7424,22.592,22.5991,84700.0
2015-01-21 11:30:00,31.54,31.63,31.54,31.6,73100.0,22.5991,22.6636,22.5991,22.6421,73100.0
2015-01-21 12:00:00,31.6,31.64,31.55,31.61,33800.0,22.6421,22.6708,22.6063,22.6493,33800.0
2015-01-21 12:30:00,31.61,31.63,31.54,31.56,74400.0,22.6493,22.6636,22.5991,22.6135,74400.0
2015-01-21 13:00:00,31.55,31.63,31.5,31.5,58900.0,22.6063,22.6636,22.5705,22.5705,58900.0
2015-01-21 13:30:00,31.49,31.53,31.42,31.46,53400.0,22.5633,22.592,22.5131,22.5418,53400.0
2015-01-21 14:00:00,31.46,31.55,31.43,31.51,70500.0,22.5418,22.6063,22.5203,22.5776,70500.0
2015-01-21 14:30:00,31.5,31.65,31.5,31.62,65800.0,22.5705,22.6779,22.5705,22.6564,65800.0
2015-01-21 15:00:00,31.62,31.66,31.52,31.63,69000.0,22.6564,22.6851,22.5848,22.6636,69000.0
2015-01-21 15:30:00,31.63,31.7,31.61,31.67,151700.0,22.6636,22.7138,22.6493,22.6923,151700.0
2015-01-22 09:30:00,31.79,31.88,31.46,31.7,159500.0,22.7783,22.8427,22.5418,22.7138,159500.0
2015-01-22 10:00:00,31.7,32.04,31.7,31.99,77600.0,22.7138,22.9574,22.7138,22.9216,77600.0
2015-01-22 10:30:00,31.99,32.19,31.97,32.19,169400.0,22.9216,23.0649,22.9072,23.0649,169400.0
2015-01-22 11:00:00,32.19,32.2,32.02,32.11,78100.0,23.0649,23.072,22.9431,23.0075,78100.0
2015-01-22 11:30:00,32.11,32.12,32.03,32.08,50200.0,23.0075,23.0147,22.9502,22.986,50200.0
2015-01-22 12:00:00,32.09,32.15,32.04,32.15,67200.0,22.9932,23.0362,22.9574,23.0362,67200.0
2015-01-22 12:30:00,32.14,32.2,32.13,32.18,78400.0,23.029,23.072,23.0219,23.0577,78400.0
2015-01-22 13:00:00,32.19,32.28,32.17,32.2,62100.0,23.0649,23.1294,23.0505,23.072,62100.0
2015-01-22 13:30:00,32.2,32.33,32.17,32.26,74700.0,23.072,23.1652,23.0505,23.115,74700.0
2015-01-22 14:00:00,32.27,32.34,32.22,32.32,66700.0,23.1222,23.1723,23.0864,23.158,66700.0
2015-01-22 14:30:00,32.33,32.5,32.33,32.5,71400.0,23.1652,23.287,23.1652,23.287,71400.0
2015-01-22 15:00:00,32.51,32.57,32.47,32.57,134200.0,23.2942,23.3371,23.2655,23.3371,134200.0
2015-01-22 15:30:00,32.57,32.58,32.48,32.55,318900.0,23.3371,23.3443,23.2727,23.3228,318900.0
2015-01-23 09:30:00,32.44,32.56,32.3,32.34,46600.0,23.244,23.33,23.1437,23.1723,46600.0
2015-01-23 10:00:00,32.35,32.49,32.27,32.38,184200.0,23.1795,23.2798,23.1222,23.201,184200.0
2015-01-23 10:30:00,32.37,32.39,32.2,32.3,81500.0,23.1938,23.2082,23.072,23.1437,81500.0
2015-01-23 11:00:00,32.29,32.36,32.23,32.36,44200.0,23.1365,23.1867,23.0935,23.1867,44200.0
2015-01-23 11:30:00,32.36,32.36,32.18,32.2,49500.0,23.1867,23.1867,23.0577,23.072,49500.0
2015-01-23 12:00:00,32.19,32.24,32.14,32.22,45100.0,23.0649,23.1007,23.029,23.0864,45100.0
2015-01-23 12:30:00,32.22,32.27,32.13,32.18,30500.0,23.0864,23.1222,23.0219,23.0577,30500.0
2015-01-23 13:00:00,32.19,32.24,32.08,32.09,36400.0,23.0649,23.1007,22.986,22.9932,36400.0
2015-01-23 13:30:00,32.08,32.21,32.08,32.18,38500.0,22.986,23.0792,22.986,23.0577,38500.0
2015-01-23 14:00:00,32.18,32.23,32.12,32.2,66700.0,23.0577,23.0935,23.0147,23.072,66700.0
2015-01-23 14:30:00,32.21,32.21,32.12,32.13,58800.0,23.0792,23.0792,23.0147,23.0219,58800.0
2015-01-23 15:00:00,32.12,32.21,32.1,32.18,89700.0,23.0147,23.0792,23.0004,23.0577,89700.0
2015-01-23 15:30:00,32.18,32.19,32.1,32.12,312000.0,23.0577,23.0649,23.0004,23.0147,312000.0
2015-01-26 09:30:00,32.01,32.06,31.8,32.01,221700.0,22.9359,22.9717,22.7854,22.9359,221700.0
2015-01-26 10:00:00,32.03,32.14,31.97,32.09,50400.0,22.9502,23.029,22.9072,22.9932,50400.0
2015-01-26 10:30:00,32.05,32.22,32.03,32.12,34900.0,22.9646,23.0864,22.9502,23.0147,34900.0
2015-01-26 11:00:00,32.13,32.15,32.04,32.12,48500.0,23.0219,23.0362,22.9574,23.0147,48500.0
2015-01-26 11:30:00,32.13,32.29,32.09,32.28,54500.0,23.0219,23.1365,22.9932,23.1294,54500.0
2015-01-26 12:00:00,32.27,32.28,32.16,32.23,28100.0,23.1222,23.1294,23.0434,23.0935,28100.0
2015-01-26 12:30:00,32.24,32.27,32.2,32.23,24000.0,23.1007,23.1222,23.072,23.0935,24000.0
2015-01-26 13:00:00,32.22,32.29,32.17,32.18,60800.0,23.0864,23.1365,23.0505,23.0577,60800.0
2015-01-26 13:30:00,32.19,32.22,32.14,32.19,57100.0,23.0649,23.0864,23.029,23.0649,57100.0
2015-01-26 14:00:00,32.19,32.31,32.19,32.31,63100.0,23.0649,23.1508,23.0649,23.1508,63100.0
2015-01-26 14:30:00,32.32,32.4,32.29,32.35,83500.0,23.158,23.2153,23.1365,23.1795,83500.0
2015-01-26 15:00:00,32.35,32.35,32.25,32.27,64000.0,23.1795,23.1795,23.1079,23.1222,64000.0
2015-01-26 15:30:00,32.27,32.32,32.24,32.29,234600.0,23.1222,23.158,23.1007,23.1365,234600.0
2015-01-27 09:30:00,31.82,31.94,31.62,31.75,95200.0,22.7998,22.8857,22.6564,22.7496,95200.0
2015-01-27 10:00:00,31.74,31.84,31.69,31.72,165600.0,22.7424,22.8141,22.7066,22.7281,165600.0
2015-01-27 10:30:00,31.72,31.73,31.57,31.67,66900.0,22.7281,22.7353,22.6206,22.6923,66900.0
2015-01-27 11:00:00,31.65,31.78,31.64,31.73,67500.0,22.6779,22.7711,22.6708,22.7353,67500.0
2015-01-27 11:30:00,31.74,31.79,31.71,31.74,59700.0,22.7424,22.7783,22.7209,22.7424,59700.0
2015-01-27 12:00:00,31.73,31.76,31.65,31.75,65300.0,22.7353,22.7568,22.6779,22.7496,65300.0
2015-01-27 12:30:00,31.75,31.8,31.71,31.79,110100.0,22.7496,22.7854,22.7209,22.7783,110100.0
2015-01-27 13:00:00,31.79,31.91,31.78,31.81,127500.0,22.7783,22.8642,22.7711,22.7926,127500.0
2015-01-27 13:30:00,31.82,31.85,31.75,31.79,63200.0,22.7998,22.8212,22.7496,22.7783,63200.0
2015-01-27 14:00:00,31.79,31.89,31.78,31.86,110700.0,22.7783,22.8499,22.7711,22.8284,110700.0
2015-01-27 14:30:00,31.87,31.92,31.78,31.78,102200.0,22.8356,22.8714,22.7711,22.7711,102200.0
2015-01-27 15:00:00,31.79,31.83,31.74,31.76,127500.0,22.7783,22.8069,22.7424,22.7568,127500.0
2015-01-27 15:30:00,31.75,31.89,31.75,31.84,274400.0,22.7496,22.8499,22.7496,22.8141,274400.0
2015-01-28 09:30:00,31.9,32.01,31.6,31.72,132500.0,22.9785,23.0578,22.7624,22.8489,132500.0
2015-01-28 10:00:00,31.72,31.88,31.7,31.7,119400.0,22.8489,22.9641,22.8345,22.8345,119400.0
2015-01-28 10:30:00,31.7,31.77,31.49,31.53,145100.0,22.8345,22.8849,22.6832,22.712,145100.0
2015-01-28 11:00:00,31.52,31.59,31.46,31.5,58200.0,22.7048,22.7552,22.6616,22.6904,58200.0
2015-01-28 11:30:00,31.5,31.68,31.49,31.6,57900.0,22.6904,22.8201,22.6832,22.7624,57900.0
2015-01-28 12:00:00,31.61,31.79,31.61,31.75,71200.0,22.7696,22.8993,22.7696,22.8705,71200.0
2015-01-28 12:30:00,31.75,31.77,31.7,31.71,71400.0,22.8705,22.8849,22.8345,22.8417,71400.0
2015-01-28 13:00:00,31.71,31.76,31.69,31.73,93300.0,22.8417,22.8777,22.8273,22.8561,93300.0
2015-01-28 13:30:00,31.73,31.86,31.72,31.76,81100.0,22.8561,22.9497,22.8489,22.8777,81100.0
2015-01-28 14:00:00,31.77,31.93,31.48,31.49,145000.0,22.8849,23.0001,22.676,22.6832,145000.0
2015-01-28 14:30:00,31.48,31.56,31.35,31.49,95900.0,22.676,22.7336,22.5824,22.6832,95900.0
2015-01-28 15:00:00,31.51,31.57,31.27,31.3,244500.0,22.6976,22.7408,22.5247,22.5463,244500.0
2015-01-28 15:30:00,31.29,31.29,31.02,31.06,725500.0,22.5391,22.5391,22.3446,22.3735,725500.0
2015-01-29 09:30:00,31.08,31.32,30.99,31.22,102400.0,22.3879,22.5607,22.323,22.4887,102400.0
2015-01-29 10:00:00,31.21,31.26,31.11,31.17,166700.0,22.4815,22.5175,22.4095,22.4527,166700.0
2015-01-29 10:30:00,31.17,31.2,30.96,31.1,109100.0,22.4527,22.4743,22.3014,22.4023,109100.0
2015-01-29 11:00:00,31.1,31.14,31.02,31.11,76800.0,22.4023,22.4311,22.3446,22.4095,76800.0
2015-01-29 11:30:00,31.12,31.28,31.11,31.24,64500.0,22.4167,22.5319,22.4095,22.5031,64500.0
2015-01-29 12:00:00,31.24,31.36,31.23,31.31,133000.0,22.5031,22.5896,22.4959,22.5535,133000.0
2015-01-29 12:30:00,31.32,31.32,31.12,31.17,112400.0,22.5607,22.5607,22.4167,22.4527,112400.0
2015-01-29 13:00:00,31.17,31.26,31.1,31.26,45900.0,22.4527,22.5175,22.4023,22.5175,45900.0
2015-01-29 13:30:00,31.26,31.41,31.23,31.36,63300.0,22.5175,22.6256,22.4959,22.5896,63300.0
2015-01-29 14:00:00,31.36,31.53,31.36,31.53,126900.0,22.5896,22.712,22.5896,22.712,126900.0
2015-01-29 14:30:00,31.53,31.56,31.42,31.47,90800.0,22.712,22.7336,22.6328,22.6688,90800.0
2015-01-29 15:00:00,31.46,31.56,31.43,31.52,102500.0,22.6616,22.7336,22.64,22.7048,102500.0
2015-01-29 15:30:00,31.52,31.57,31.39,31.44,310900.0,22.7048,22.7408,22.6112,22.6472,310900.0
2015-01-30 09:30:00,31.01,31.21,30.96,31.13,80600.0,22.3374,22.4815,22.3014,22.4239,80600.0
2015-01-30 10:00:00,31.12,31.17,30.97,30.99,59300.0,22.4167,22.4527,22.3086,22.323,59300.0
2015-01-30 10:30:00,30.99,31.0,30.85,30.95,75300.0,22.323,22.3302,22.2222,22.2942,75300.0
2015-01-30 11:00:00,30.94,31.01,30.79,30.84,198800.0,22.287,22.3374,22.179,22.215,198800.0
2015-01-30 11:30:00,30.84,30.91,30.72,30.86,250200.0,22.215,22.2654,22.1285,22.2294,250200.0
2015-01-30 12:00:00,30.87,31.13,30.87,31.11,81900.0,22.2366,22.4239,22.2366,22.4095,81900.0
2015-01-30 12:30:00,31.11,31.11,31.01,31.04,44700.0,22.4095,22.4095,22.3374,22.3591,44700.0
2015-01-30 13:00:00,31.07,31.13,31.01,31.12,77200.0,22.3807,22.4239,22.3374,22.4167,77200.0
2015-01-30 13:30:00,31.11,31.35,31.11,31.35,103900.0,22.4095,22.5824,22.4095,22.5824,103900.0
2015-01-30 14:00:00,31.35,31.57,31.35,31.57,137000.0,22.5824,22.7408,22.5824,22.7408,137000.0
2015-01-30 14:30:00,31.58,31.6,31.26,31.27,145200.0,22.748,22.7624,22.5175,22.5247,145200.0
2015-01-30 15:00:00,31.28,31.34,31.16,31.26,158800.0,22.5319,22.5752,22.4455,22.5175,158800.0
2015-01-30 15:30:00,31.25,31.29,31.01,31.07,419900.0,22.5103,22.5391,22.3374,22.3807,419900.0
2015-02-02 09:30:00,31.13,31.49,31.13,31.35,170000.0,22.4239,22.6832,22.4239,22.5824,170000.0
2015-02-02 10:00:00,31.35,31.36,31.02,31.33,153300.0,22.5824,22.5896,22.3446,22.5679,153300.0
2015-02-02 10:30:00,31.34,31.48,31.27,31.45,109800.0,22.5752,22.676,22.5247,22.6544,109800.0
2015-02-02 11:00:00,31.44,31.52,31.42,31.48,137700.0,22.6472,22.7048,22.6328,22.676,137700.0
2015-02-02 11:30:00,31.49,31.64,31.46,31.54,105200.0,22.6832,22.7913,22.6616,22.7192,105200.0
2015-02-02 12:00:00,31.55,31.57,31.42,31.51,63700.0,22.7264,22.7408,22.6328,22.6976,63700.0
2015-02-02 12:30:00,31.51,31.54,31.36,31.36,63200.0,22.6976,22.7192,22.5896,22.5896,63200.0
2015-02-02 13:00:00,31.36,31.5,31.32,31.49,66000.0,22.5896,22.6904,22.5607,22.6832,66000.0
2015-02-02 13:30:00,31.49,31.51,31.3,31.32,74100.0,22.6832,22.6976,22.5463,22.5607,74100.0
2015-02-02 14:00:00,31.33,31.63,31.33,31.63,96100.0,22.5679,22.784,22.5679,22.784,96100.0
2015-02-02 14:30:00,31.63,31.72,31.51,31.6,231600.0,22.784,22.8489,22.6976,22.7624,231600.0
2015-02-02 15:00:00,31.6,31.73,31.54,31.71,103300.0,22.7624,22.8561,22.7192,22.8417,103300.0
2015-02-02 15:30:00,31.7,32.0,31.7,31.95,336900.0,22.8345,23.0506,22.8345,23.0146,336900.0
2015-02-03 09:30:00,32.36,32.65,32.26,32.61,205500.0,23.3099,23.5188,23.2379,23.49,205500.0
2015-02-03 10:00:00,32.61,32.67,32.45,32.51,109100.0,23.49,23.5332,23.3747,23.4179,109100.0
2015-02-03 10:30:00,32.52,32.61,32.36,32.36,122600.0,23.4251,23.49,23.3099,23.3099,122600.0
2015-02-03 11:00:00,32.34,32.55,32.34,32.48,121300.0,23.2955,23.4468,23.2955,23.3963,121300.0
2015-02-03 11:30:00,32.48,32.6,32.43,32.45,74500.0,23.3963,23.4828,23.3603,23.3747,74500.0
2015-02-03 12:00:00,32.45,32.54,32.39,32.52,122100.0,23.3747,23.4395,23.3315,23.4251,122100.0
2015-02-03 12:30:00,32.52,32.61,32.45,32.54,76500.0,23.4251,23.49,23.3747,23.4395,76500.0
2015-02-03 13:00:00,32.53,32.73,32.53,32.69,66100.0,23.4323,23.5764,23.4323,23.5476,66100.0
2015-02-03 13:30:00,32.69,32.81,32.62,32.81,85800.0,23.5476,23.634,23.4972,23.634,85800.0
2015-02-03 14:00:00,32.81,32.83,32.68,32.7,78300.0,23.634,23.6484,23.5404,23.5548,78300.0
2015-02-03 14:30:00,32.69,32.8,32.65,32.8,101700.0,23.5476,23.6268,23.5188,23.6268,101700.0
2015-02-03 15:00:00,32.8,32.89,32.79,32.84,125600.0,23.6268,23.6917,23.6196,23.6556,125600.0
2015-02-03 15:30:00,32.85,32.94,32.8,32.92,385200.0,23.6629,23.7277,23.6268,23.7133,385200.0
2015-02-04 09:30:00,32.95,33.15,32.54,32.73,359100.0,23.7349,23.879,23.4395,23.5764,359100.0
2015-02-04 10:00:00,32.73,32.81,32.33,32.4,255100.0,23.5764,23.634,23.2883,23.3387,255100.0
2015-02-04 10:30:00,32.38,32.8,32.27,32.76,365600.0,23.3243,23.6268,23.2451,23.598,365600.0
2015-02-04 11:00:00,32.75,33.11,32.63,33.0,336100.0,23.5908,23.8501,23.5044,23.7709,336100.0
2015-02-04 11:30:00,33.0,33.29,32.93,32.94,236000.0,23.7709,23.9798,23.7205,23.7277,236000.0
2015-02-04 12:00:00,32.94,32.98,32.7,32.72,161100.0,23.7277,23.7565,23.5548,23.5692,161100.0
2015-02-04 12:30:00,32.73,33.02,32.57,32.6,144400.0,23.5764,23.7853,23.4612,23.4828,144400.0
2015-02-04 13:00:00,32.6,32.63,32.38,32.48,138700.0,23.4828,23.5044,23.3243,23.3963,138700.0
2015-02-04 13:30:00,32.48,32.5,32.35,32.39,172700.0,23.3963,23.4107,23.3027,23.3315,172700.0
2015-02-04 14:00:00,32.4,32.59,32.4,32.53,269200.0,23.3387,23.4756,23.3387,23.4323,269200.0
2015-02-04 14:30:00,32.53,32.53,32.36,32.39,105200.0,23.4323,23.4323,23.3099,23.3315,105200.0
2015-02-04 15:00:00,32.4,32.68,32.39,32.68,218000.0,23.3387,23.5404,23.3315,23.5404,218000.0
2015-02-04 15:30:00,32.69,32.72,32.32,32.42,493500.0,23.5476,23.5692,23.2811,23.3531,493500.0
2015-02-05 09:30:00,32.35,32.67,32.26,32.57,244200.0,23.3027,23.5332,23.2379,23.4612,244200.0
2015-02-05 10:00:00,32.58,32.78,32.57,32.76,215700.0,23.4684,23.6124,23.4612,23.598,215700.0
2015-02-05 10:30:00,32.75,32.94,32.7,32.9,255800.0,23.5908,23.7277,23.5548,23.6989,255800.0
2015-02-05 11:00:00,32.89,32.98,32.87,32.9,220200.0,23.6917,23.7565,23.6773,23.6989,220200.0
2015-02-05 11:30:00,32.9,32.96,32.81,32.91,217600.0,23.6989,23.7421,23.634,23.7061,217600.0
2015-02-05 12:00:00,32.92,32.95,32.79,32.83,139300.0,23.7133,23.7349,23.6196,23.6484,139300.0
2015-02-05 12:30:00,32.84,32.91,32.79,32.82,116000.0,23.6556,23.7061,23.6196,23.6412,116000.0
2015-02-05 13:00:00,32.82,32.9,32.78,32.9,51600.0,23.6412,23.6989,23.6124,23.6989,51600.0
2015-02-05 13:30:00,32.91,32.94,32.86,32.86,53500.0,23.7061,23.7277,23.6701,23.6701,53500.0
2015-02-05 14:00:00,32.86,32.88,32.81,32.84,103500.0,23.6701,23.6845,23.634,23.6556,103500.0
2015-02-05 14:30:00,32.84,32.85,32.69,32.74,147800.0,23.6556,23.6629,23.5476,23.5836,147800.0
2015-02-05 15:00:00,32.73,32.89,32.72,32.88,100800.0,23.5764,23.6917,23.5692,23.6845,100800.0
2015-02-05 15:30:00,32.87,32.91,32.8,32.89,298100.0,23.6773,23.7061,23.6268,23.6917,298100.0
2015-02-06 09:30:00,33.19,33.92,33.16,33.9,378800.0,23.9078,24.4336,23.8862,24.4192,378800.0
2015-02-06 10:00:00,33.9,34.08,33.85,34.03,203600.0,24.4192,24.5489,24.3832,24.5128,203600.0
2015-02-06 10:30:00,34.04,34.04,33.83,33.99,268200.0,24.52,24.52,24.3688,24.484,268200.0
2015-02-06 11:00:00,33.99,34.01,33.85,33.88,108600.0,24.484,24.4984,24.3832,24.4048,108600.0
2015-02-06 11:30:00,33.88,33.95,33.8,33.94,112300.0,24.4048,24.4552,24.3472,24.448,112300.0
2015-02-06 12:00:00,33.94,34.02,33.89,34.01,71100.0,24.448,24.5056,24.412,24.4984,71100.0
2015-02-06 12:30:00,34.02,34.04,33.93,34.03,112100.0,24.5056,24.52,24.4408,24.5128,112100.0
2015-02-06 13:00:00,34.03,34.04,33.76,33.82,66700.0,24.5128,24.52,24.3184,24.3616,66700.0
2015-02-06 13:30:00,33.82,33.82,33.66,33.68,55700.0,24.3616,24.3616,24.2463,24.2607,55700.0
2015-02-06 14:00:00,33.68,33.74,33.62,33.7,54200.0,24.2607,24.3039,24.2175,24.2751,54200.0
2015-02-06 14:30:00,33.7,33.8,33.63,33.64,67200.0,24.2751,24.3472,24.2247,24.2319,67200.0
2015-02-06 15:00:00,33.63,33.64,33.52,33.53,108900.0,24.2247,24.2319,24.1455,24.1527,108900.0
2015-02-06 15:30:00,33.52,33.63,33.48,33.56,310900.0,24.1455,24.2247,24.1167,24.1743,310900.0
2015-02-09 09:30:00,33.27,33.47,33.22,33.25,83100.0,23.9654,24.1095,23.9294,23.951,83100.0
2015-02-09 10:00:00,33.26,33.26,33.12,33.15,118000.0,23.9582,23.9582,23.8573,23.879,118000.0
2015-02-09 10:30:00,33.14,33.47,33.14,33.4,133700.0,23.8717,24.1095,23.8717,24.059,133700.0
2015-02-09 11:00:00,33.4,33.56,33.4,33.53,57900.0,24.059,24.1743,24.059,24.1527,57900.0
2015-02-09 11:30:00,33.52,33.55,33.47,33.51,54900.0,24.1455,24.1671,24.1095,24.1383,54900.0
2015-02-09 12:00:00,33.51,33.55,33.46,33.5,113600.0,24.1383,24.1671,24.1023,24.1311,113600.0
2015-02-09 12:30:00,33.52,33.56,33.51,33.55,69300.0,24.1455,24.1743,24.1383,24.1671,69300.0
2015-02-09 13:00:00,33.54,33.55,33.46,33.46,49000.0,24.1599,24.1671,24.1023,24.1023,49000.0
2015-02-09 13:30:00,33.45,33.46,33.38,33.4,48800.0,24.095,24.1023,24.0446,24.059,48800.0
2015-02-09 14:00:00,33.41,33.43,33.36,33.42,64300.0,24.0662,24.0806,24.0302,24.0734,64300.0
2015-02-09 14:30:00,33.42,33.48,33.4,33.42,56700.0,24.0734,24.1167,24.059,24.0734,56700.0
2015-02-09 15:00:00,33.42,33.42,33.31,33.37,120700.0,24.0734,24.0734,23.9942,24.0374,120700.0
2015-02-09 15:30:00,33.38,33.48,33.34,33.43,278500.0,24.0446,24.1167,24.0158,24.0806,278500.0
2015-02-10 09:30:00,33.71,33.77,33.41,33.41,135500.0,24.2823,24.3256,24.0662,24.0662,135500.0
2015-02-10 10:00:00,33.44,33.52,33.37,33.44,29700.0,24.0878,24.1455,24.0374,24.0878,29700.0
2015-02-10 10:30:00,33.45,33.45,33.31,33.38,45400.0,24.095,24.095,23.9942,24.0446,45400.0
2015-02-10 11:00:00,33.38,33.44,33.33,33.44,31600.0,24.0446,24.0878,24.0086,24.0878,31600.0
2015-02-10 11:30:00,33.45,33.47,33.42,33.46,42400.0,24.095,24.1095,24.0734,24.1023,42400.0
2015-02-10 12:00:00,33.46,33.57,33.41,33.54,41400.0,24.1023,24.1815,24.0662,24.1599,41400.0
2015-02-10 12:30:00,33.53,33.55,33.49,33.49,43200.0,24.1527,24.1671,24.1239,24.1239,43200.0
2015-02-10 13:00:00,33.5,33.54,33.43,33.48,40900.0,24.1311,24.1599,24.0806,24.1167,40900.0
2015-02-10 13:30:00,33.48,33.53,33.44,33.44,49100.0,24.1167,24.1527,24.0878,24.0878,49100.0
2015-02-10 14:00:00,33.45,33.5,33.43,33.47,86500.0,24.095,24.1311,24.0806,24.1095,86500.0
2015-02-10 14:30:00,33.48,33.54,33.44,33.54,114000.0,24.1167,24.1599,24.0878,24.1599,114000.0
2015-02-10 15:00:00,33.53,33.58,33.47,33.55,206300.0,24.1527,24.1887,24.1095,24.1671,206300.0
2015-02-10 15:30:00,33.55,33.65,33.53,33.57,322900.0,24.1671,24.2391,24.1527,24.1815,322900.0
2015-02-11 09:30:00,33.55,33.68,33.47,33.66,112200.0,24.1671,24.2607,24.1095,24.2463,112200.0
2015-02-11 10:00:00,33.65,33.69,33.58,33.59,84300.0,24.2391,24.2679,24.1887,24.1959,84300.0
2015-02-11 10:30:00,33.59,33.68,33.51,33.62,53000.0,24.1959,24.2607,24.1383,24.2175,53000.0
2015-02-11 11:00:00,33.63,33.98,33.63,33.97,129600.0,24.2247,24.4768,24.2247,24.4696,129600.0
2015-02-11 11:30:00,33.96,34.03,33.85,33.9,326600.0,24.4624,24.5128,24.3832,24.4192,326600.0
2015-02-11 12:00:00,33.9,34.03,33.88,34.0,61500.0,24.4192,24.5128,24.4048,24.4912,61500.0
2015-02-11 12:30:00,34.01,34.06,33.89,34.0,85700.0,24.4984,24.5345,24.412,24.4912,85700.0
2015-02-11 13:00:00,34.0,34.0,33.82,33.87,77600.0,24.4912,24.4912,24.3616,24.3976,77600.0
2015-02-11 13:30:00,33.87,34.0,33.84,33.95,93600.0,24.3976,24.4912,24.376,24.4552,93600.0
2015-02-11 14:00:00,33.95,34.0,33.91,33.98,72100.0,24.4552,24.4912,24.4264,24.4768,72100.0
2015-02-11 14:30:00,33.98,34.13,33.97,34.07,82200.0,24.4768,24.5849,24.4696,24.5417,82200.0
2015-02-11 15:00:00,34.07,34.12,34.0,34.1,292800.0,24.5417,24.5777,24.4912,24.5633,292800.0
2015-02-11 15:30:00,34.1,34.14,33.99,34.01,372000.0,24.5633,24.5921,24.484,24.4984,372000.0
2015-02-12 09:30:00,34.08,34.21,33.92,33.98,206700.0,24.5489,24.6425,24.4336,24.4768,206700.0
2015-02-12 10:00:00,34.01,34.21,33.97,34.09,76100.0,24.4984,24.6425,24.4696,24.5561,76100.0
2015-02-12 10:30:00,34.07,34.17,33.98,34.01,50600.0,24.5417,24.6137,24.4768,24.4984,50600.0
2015-02-12 11:00:00,34.01,34.07,33.98,34.06,135600.0,24.4984,24.5417,24.4768,24.5345,135600.0
2015-02-12 11:30:00,34.07,34.22,34.07,34.22,105800.0,24.5417,24.6497,24.5417,24.6497,105800.0
2015-02-12 12:00:00,34.22,34.23,34.12,34.15,53400.0,24.6497,24.6569,24.5777,24.5993,53400.0
2015-02-12 12:30:00,34.16,34.2,34.12,34.14,37800.0,24.6065,24.6353,24.5777,24.5921,37800.0
2015-02-12 13:00:00,34.14,34.17,34.11,34.16,59700.0,24.5921,24.6137,24.5705,24.6065,59700.0
2015-02-12 13:30:00,34.17,34.21,34.15,34.15,59300.0,24.6137,24.6425,24.5993,24.5993,59300.0
2015-02-12 14:00:00,34.16,34.21,34.14,34.18,73200.0,24.6065,24.6425,24.5921,24.6209,73200.0
2015-02-12 14:30:00,34.18,34.28,34.17,34.27,52000.0,24.6209,24.6929,24.6137,24.6857,52000.0
2015-02-12 15:00:00,34.27,34.29,34.22,34.23,124600.0,24.6857,24.7001,24.6497,24.6569,124600.0
2015-02-12 15:30:00,34.23,34.3,34.22,34.25,290100.0,24.6569,24.7073,24.6497,24.6713,290100.0
2015-02-13 09:30:00,34.29,34.45,34.14,34.43,73400.0,24.7001,24.8154,24.5921,24.801,73400.0
2015-02-13 10:00:00,34.43,34.55,34.36,34.54,183500.0,24.801,24.8874,24.7506,24.8802,183500.0
2015-02-13 10:30:00,34.54,34.74,34.49,34.73,167600.0,24.8802,25.0243,24.8442,25.0171,167600.0
2015-02-13 11:00:00,34.73,34.77,34.66,34.72,102400.0,25.0171,25.0459,24.9666,25.0099,102400.0
2015-02-13 11:30:00,34.72,34.75,34.64,34.72,67800.0,25.0099,25.0315,24.9522,25.0099,67800.0
2015-02-13 12:00:00,34.72,34.79,34.71,34.74,52300.0,25.0099,25.0603,25.0027,25.0243,52300.0
2015-02-13 12:30:00,34.74,34.82,34.71,34.8,106500.0,25.0243,25.0819,25.0027,25.0675,106500.0
2015-02-13 13:00:00,34.8,34.83,34.68,34.69,114500.0,25.0675,25.0891,24.9811,24.9883,114500.0
2015-02-13 13:30:00,34.68,34.81,34.65,34.8,148500.0,24.9811,25.0747,24.9594,25.0675,148500.0
2015-02-13 14:00:00,34.8,34.8,34.69,34.7,90200.0,25.0675,25.0675,24.9883,24.9955,90200.0
2015-02-13 14:30:00,34.69,34.71,34.63,34.68,89800.0,24.9883,25.0027,24.945,24.9811,89800.0
2015-02-13 15:00:00,34.67,34.79,34.65,34.79,176600.0,24.9739,25.0603,24.9594,25.0603,176600.0
2015-02-13 15:30:00,34.79,34.82,34.71,34.74,214700.0,25.0603,25.0819,25.0027,25.0243,214700.0
2015-02-17 09:30:00,34.55,34.89,34.48,34.57,103100.0,24.8874,25.1323,24.837,24.9018,103100.0
2015-02-17 10:00:00,34.56,34.58,34.46,34.46,54900.0,24.8946,24.909,24.8226,24.8226,54900.0
2015-02-17 10:30:00,34.47,34.54,34.36,34.41,317800.0,24.8298,24.8802,24.7506,24.7866,317800.0
2015-02-17 11:00:00,34.41,34.48,34.33,34.39,102900.0,24.7866,24.837,24.7289,24.7722,102900.0
2015-02-17 11:30:00,34.39,34.53,34.37,34.52,145200.0,24.7722,24.873,24.7578,24.8658,145200.0
2015-02-17 12:00:00,34.52,34.64,34.52,34.62,56300.0,24.8658,24.9522,24.8658,24.9378,56300.0
2015-02-17 12:30:00,34.62,34.74,34.59,34.67,66200.0,24.9378,25.0243,24.9162,24.9739,66200.0
2015-02-17 13:00:00,34.67,34.69,34.63,34.66,111500.0,24.9739,24.9883,24.945,24.9666,111500.0
2015-02-17 13:30:00,34.66,34.67,34.54,34.55,123500.0,24.9666,24.9739,24.8802,24.8874,123500.0
2015-02-17 14:00:00,34.55,34.55,34.43,34.43,177400.0,24.8874,24.8874,24.801,24.801,177400.0
2015-02-17 14:30:00,34.44,34.56,34.43,34.49,116100.0,24.8082,24.8946,24.801,24.8442,116100.0
2015-02-17 15:00:00,34.49,34.55,34.49,34.54,154400.0,24.8442,24.8874,24.8442,24.8802,154400.0
2015-02-17 15:30:00,34.54,34.54,34.42,34.5,300500.0,24.8802,24.8802,24.7938,24.8514,300500.0
2015-02-18 09:30:00,34.42,34.49,34.23,34.39,103000.0,24.7938,24.8442,24.6569,24.7722,103000.0
2015-02-18 10:00:00,34.37,34.38,34.16,34.18,58400.0,24.7578,24.765,24.6065,24.6209,58400.0
2015-02-18 10:30:00,34.19,34.25,34.16,34.18,120400.0,24.6281,24.6713,24.6065,24.6209,120400.0
2015-02-18 11:00:00,34.18,34.34,34.15,34.34,87800.0,24.6209,24.7361,24.5993,24.7361,87800.0
2015-02-18 11:30:00,34.35,34.37,34.22,34.3,83600.0,24.7433,24.7578,24.6497,24.7073,83600.0
2015-02-18 12:00:00,34.3,34.35,34.28,34.3,76200.0,24.7073,24.7433,24.6929,24.7073,76200.0
2015-02-18 12:30:00,34.31,34.34,34.2,34.23,71500.0,24.7145,24.7361,24.6353,24.6569,71500.0
2015-02-18 13:00:00,34.23,34.25,34.11,34.12,65300.0,24.6569,24.6713,24.5705,24.5777,65300.0
2015-02-18 13:30:00,34.14,34.23,34.13,34.18,60000.0,24.5921,24.6569,24.5849,24.6209,60000.0
2015-02-18 14:00:00,34.18,34.27,33.96,33.98,94600.0,24.6209,24.6857,24.4624,24.4768,94600.0
2015-02-18 14:30:00,33.98,34.0,33.93,34.0,60600.0,24.4768,24.4912,24.4408,24.4912,60600.0
2015-02-18 15:00:00,34.0,34.02,33.91,33.93,82900.0,24.4912,24.5056,24.4264,24.4408,82900.0
2015-02-18 15:30:00,33.93,33.93,33.84,33.89,277000.0,24.4408,24.4408,24.376,24.412,277000.0
2015-02-19 09:30:00,33.76,33.98,33.58,33.72,131900.0,24.3184,24.4768,24.1887,24.2895,131900.0
2015-02-19 10:00:00,33.73,33.9,33.65,33.87,49500.0,24.2967,24.4192,24.2391,24.3976,49500.0
2015-02-19 10:30:00,33.87,34.01,33.79,33.96,71000.0,24.3976,24.4984,24.34,24.4624,71000.0
2015-02-19 11:00:00,33.95,34.01,33.92,34.0,88800.0,24.4552,24.4984,24.4336,24.4912,88800.0
2015-02-19 11:30:00,34.0,34.07,33.98,34.06,104000.0,24.4912,24.5417,24.4768,24.5345,104000.0
2015-02-19 12:00:00,34.06,34.13,34.04,34.07,55600.0,24.5345,24.5849,24.52,24.5417,55600.0
2015-02-19 12:30:00,34.08,34.11,33.98,34.01,58200.0,24.5489,24.5705,24.4768,24.4984,58200.0
2015-02-19 13:00:00,34.01,34.04,33.96,34.04,43100.0,24.4984,24.52,24.4624,24.52,43100.0
2015-02-19 13:30:00,34.03,34.08,34.02,34.08,40400.0,24.5128,24.5489,24.5056,24.5489,40400.0
2015-02-19 14:00:00,34.07,34.08,34.04,34.05,57000.0,24.5417,24.5489,24.52,24.5272,57000.0
2015-02-19 14:30:00,34.05,34.09,34.0,34.04,46400.0,24.5272,24.5561,24.4912,24.52,46400.0
2015-02-19 15:00:00,34.05,34.08,34.0,34.07,75000.0,24.5272,24.5489,24.4912,24.5417,75000.0
2015-02-19 15:30:00,34.07,34.08,33.97,34.02,109300.0,24.5417,24.5489,24.4696,24.5056,109300.0
2015-02-20 09:30:00,33.81,33.85,33.22,33.27,283100.0,24.3544,24.3832,23.9294,23.9654,283100.0
2015-02-20 10:00:00,33.28,33.52,33.23,33.45,81100.0,23.9726,24.1455,23.9366,24.095,81100.0
2015-02-20 10:30:00,33.44,33.75,33.4,33.75,225700.0,24.0878,24.3111,24.059,24.3111,225700.0
2015-02-20 11:00:00,33.75,33.87,33.73,33.84,56600.0,24.3111,24.3976,24.2967,24.376,56600.0
2015-02-20 11:30:00,33.85,33.93,33.85,33.92,45800.0,24.3832,24.4408,24.3832,24.4336,45800.0
2015-02-20 12:00:00,33.93,33.98,33.89,33.89,32800.0,24.4408,24.4768,24.412,24.412,32800.0
2015-02-20 12:30:00,33.89,34.02,33.86,33.95,44000.0,24.412,24.5056,24.3904,24.4552,44000.0
2015-02-20 13:00:00,33.95,34.03,33.95,33.97,35900.0,24.4552,24.5128,24.4552,24.4696,35900.0
2015-02-20 13:30:00,33.97,34.03,33.97,34.01,88300.0,24.4696,24.5128,24.4696,24.4984,88300.0
2015-02-20 14:00:00,34.02,34.06,33.92,33.95,70400.0,24.5056,24.5345,24.4336,24.4552,70400.0
2015-02-20 14:30:00,33.96,34.06,33.96,34.02,52000.0,24.4624,24.5345,24.4624,24.5056,52000.0
2015-02-20 15:00:00,34.02,34.04,33.95,34.02,160900.0,24.5056,24.52,24.4552,24.5056,160900.0
2015-02-20 15:30:00,34.02,34.08,33.98,34.0,180900.0,24.5056,24.5489,24.4768,24.4912,180900.0
2015-02-23 09:30:00,33.87,33.92,33.67,33.72,59600.0,24.3976,24.4336,24.2535,24.2895,59600.0
2015-02-23 10:00:00,33.74,33.75,33.54,33.61,72500.0,24.3039,24.3111,24.1599,24.2103,72500.0
2015-02-23 10:30:00,33.61,33.76,33.6,33.73,52100.0,24.2103,24.3184,24.2031,24.2967,52100.0
2015-02-23 11:00:00,33.71,33.77,33.65,33.76,37900.0,24.2823,24.3256,24.2391,24.3184,37900.0
2015-02-23 11:30:00,33.76,33.79,33.68,33.71,36700.0,24.3184,24.34,24.2607,24.2823,36700.0
2015-02-23 12:00:00,33.7,33.7,33.5,33.51,51100.0,24.2751,24.2751,24.1311,24.1383,51100.0
2015-02-23 12:30:00,33.51,33.52,33.37,33.41,103200.0,24.1383,24.1455,24.0374,24.0662,103200.0
2015-02-23 13:00:00,33.4,33.5,33.37,33.42,51100.0,24.059,24.1311,24.0374,24.0734,51100.0
2015-02-23 13:30:00,33.43,33.6,33.43,33.57,54700.0,24.0806,24.2031,24.0806,24.1815,54700.0
2015-02-23 14:00:00,33.58,33.59,33.53,33.59,50300.0,24.1887,24.1959,24.1527,24.1959,50300.0
2015-02-23 14:30:00,33.59,33.6,33.45,33.53,62700.0,24.1959,24.2031,24.095,24.1527,62700.0
2015-02-23 15:00:00,33.53,33.55,33.45,33.51,73400.0,24.1527,24.1671,24.095,24.1383,73400.0
2015-02-23 15:30:00,33.51,33.57,33.49,33.56,155500.0,24.1383,24.1815,24.1239,24.1743,155500.0
2015-02-24 09:30:00,33.56,33.85,33.43,33.74,147400.0,24.1743,24.3832,24.0806,24.3039,147400.0
2015-02-24 10:00:00,33.75,34.02,33.72,33.93,173300.0,24.3111,24.5056,24.2895,24.4408,173300.0
2015-02-24 10:30:00,33.94,34.04,33.93,34.01,166100.0,24.448,24.52,24.4408,24.4984,166100.0
2015-02-24 11:00:00,34.01,34.11,33.96,34.04,124400.0,24.4984,24.5705,24.4624,24.52,124400.0
2015-02-24 11:30:00,34.04,34.09,34.0,34.03,88500.0,24.52,24.5561,24.4912,24.5128,88500.0
2015-02-24 12:00:00,34.01,34.13,34.0,34.0,187100.0,24.4984,24.5849,24.4912,24.4912,187100.0
2015-02-24 12:30:00,34.0,34.1,33.91,34.09,105900.0,24.4912,24.5633,24.4264,24.5561,105900.0
2015-02-24 13:00:00,34.09,34.2,34.08,34.2,110400.0,24.5561,24.6353,24.5489,24.6353,110400.0
2015-02-24 13:30:00,34.2,34.24,34.15,34.16,67600.0,24.6353,24.6641,24.5993,24.6065,67600.0
2015-02-24 14:00:00,34.16,34.18,34.03,34.1,125700.0,24.6065,24.6209,24.5128,24.5633,125700.0
2015-02-24 14:30:00,34.1,34.12,34.02,34.09,72900.0,24.5633,24.5777,24.5056,24.5561,72900.0
2015-02-24 15:00:00,34.1,34.15,34.07,34.11,60700.0,24.5633,24.5993,24.5417,24.5705,60700.0
2015-02-24 15:30:00,34.11,34.15,34.05,34.08,151300.0,24.5705,24.5993,24.5272,24.5489,151300.0
2015-02-25 09:30:00,34.09,34.18,33.88,33.91,66700.0,24.5561,24.6209,24.4048,24.4264,66700.0
2015-02-25 10:00:00,33.9,33.99,33.88,33.9,35600.0,24.4192,24.484,24.4048,24.4192,35600.0
2015-02-25 10:30:00,33.91,33.94,33.83,33.85,47800.0,24.4264,24.448,24.3688,24.3832,47800.0
2015-02-25 11:00:00,33.85,33.87,33.72,33.82,62600.0,24.3832,24.3976,24.2895,24.3616,62600.0
2015-02-25 11:30:00,33.82,33.94,33.8,33.91,47700.0,24.3616,24.448,24.3472,24.4264,47700.0
2015-02-25 12:00:00,33.9,33.92,33.87,33.89,37200.0,24.4192,24.4336,24.3976,24.412,37200.0
2015-02-25 12:30:00,33.9,33.91,33.81,33.82,31300.0,24.4192,24.4264,24.3544,24.3616,31300.0
2015-02-25 13:00:00,33.82,33.91,33.77,33.91,60100.0,24.3616,24.4264,24.3256,24.4264,60100.0
2015-02-25 13:30:00,33.91,33.98,33.88,33.91,49900.0,24.4264,24.4768,24.4048,24.4264,49900.0
2015-02-25 14:00:00,33.92,33.95,33.88,33.91,31200.0,24.4336,24.4552,24.4048,24.4264,31200.0
2015-02-25 14:30:00,33.91,33.92,33.83,33.86,69600.0,24.4264,24.4336,24.3688,24.3904,69600.0
2015-02-25 15:00:00,33.86,33.91,33.82,33.83,87300.0,24.3904,24.4264,24.3616,24.3688,87300.0
2015-02-25 15:30:00,33.84,33.93,33.83,33.88,342000.0,24.376,24.4408,24.3688,24.4048,342000.0
2015-02-26 09:30:00,33.77,33.94,33.74,33.75,131900.0,24.3256,24.448,24.3039,24.3111,131900.0
2015-02-26 10:00:00,33.76,33.83,33.71,33.71,69200.0,24.3184,24.3688,24.2823,24.2823,69200.0
2015-02-26 10:30:00,33.71,33.8,33.69,33.77,134500.0,24.2823,24.3472,24.2679,24.3256,134500.0
2015-02-26 11:00:00,33.77,33.81,33.69,33.7,141000.0,24.3256,24.3544,24.2679,24.2751,141000.0
2015-02-26 11:30:00,33.7,33.75,33.6,33.65,81100.0,24.2751,24.3111,24.2031,24.2391,81100.0
2015-02-26 12:00:00,33.65,33.66,33.58,33.62,52700.0,24.2391,24.2463,24.1887,24.2175,52700.0
2015-02-26 12:30:00,33.61,33.68,33.6,33.66,43400.0,24.2103,24.2607,24.2031,24.2463,43400.0
2015-02-26 13:00:00,33.66,33.69,33.58,33.63,56400.0,24.2463,24.2679,24.1887,24.2247,56400.0
2015-02-26 13:30:00,33.62,33.68,33.6,33.63,76900.0,24.2175,24.2607,24.2031,24.2247,76900.0
2015-02-26 14:00:00,33.63,33.66,33.5,33.5,108400.0,24.2247,24.2463,24.1311,24.1311,108400.0
2015-02-26 14:30:00,33.5,33.51,33.38,33.41,105100.0,24.1311,24.1383,24.0446,24.0662,105100.0
2015-02-26 15:00:00,33.41,33.56,33.37,33.55,153700.0,24.0662,24.1743,24.0374,24.1671,153700.0
2015-02-26 15:30:00,33.55,33.67,33.53,33.6,287800.0,24.1671,24.2535,24.1527,24.2031,287800.0
2015-02-27 09:30:00,33.62,33.94,33.62,33.79,78300.0,24.2175,24.448,24.2175,24.34,78300.0
2015-02-27 10:00:00,33.8,33.9,33.71,33.89,57600.0,24.3472,24.4192,24.2823,24.412,57600.0
2015-02-27 10:30:00,33.88,33.89,33.72,33.87,58900.0,24.4048,24.412,24.2895,24.3976,58900.0
2015-02-27 11:00:00,33.86,33.92,33.8,33.83,57700.0,24.3904,24.4336,24.3472,24.3688,57700.0
2015-02-27 11:30:00,33.85,33.98,33.83,33.92,43800.0,24.3832,24.4768,24.3688,24.4336,43800.0
2015-02-27 12:00:00,33.93,34.0,33.92,33.97,34600.0,24.4408,24.4912,24.4336,24.4696,34600.0
2015-02-27 12:30:00,33.97,33.99,33.89,33.92,30400.0,24.4696,24.484,24.412,24.4336,30400.0
2015-02-27 13:00:00,33.93,33.93,33.8,33.84,30300.0,24.4408,24.4408,24.3472,24.376,30300.0
2015-02-27 13:30:00,33.86,33.93,33.84,33.93,26500.0,24.3904,24.4408,24.376,24.4408,26500.0
2015-02-27 14:00:00,33.94,33.96,33.89,33.92,38900.0,24.448,24.4624,24.412,24.4336,38900.0
2015-02-27 14:30:00,33.92,33.92,33.7,33.71,69400.0,24.4336,24.4336,24.2751,24.2823,69400.0
2015-02-27 15:00:00,33.71,33.73,33.63,33.65,81600.0,24.2823,24.2967,24.2247,24.2391,81600.0
2015-02-27 15:30:00,33.66,33.66,33.54,33.56,275600.0,24.2463,24.2463,24.1599,24.1743,275600.0
2015-03-02 09:30:00,33.61,33.74,33.4,33.67,99000.0,24.2103,24.3039,24.059,24.2535,99000.0
2015-03-02 10:00:00,33.67,33.87,33.63,33.83,97000.0,24.2535,24.3976,24.2247,24.3688,97000.0
2015-03-02 10:30:00,33.83,33.92,33.82,33.92,66600.0,24.3688,24.4336,24.3616,24.4336,66600.0
2015-03-02 11:00:00,33.93,33.96,33.82,33.93,102900.0,24.4408,24.4624,24.3616,24.4408,102900.0
2015-03-02 11:30:00,33.94,34.02,33.94,34.01,96100.0,24.448,24.5056,24.448,24.4984,96100.0
2015-03-02 12:00:00,34.01,34.04,33.88,33.88,97500.0,24.4984,24.52,24.4048,24.4048,97500.0
2015-03-02 12:30:00,33.88,33.93,33.86,33.92,77900.0,24.4048,24.4408,24.3904,24.4336,77900.0
2015-03-02 13:00:00,33.92,33.92,33.78,33.82,104800.0,24.4336,24.4336,24.3328,24.3616,104800.0
2015-03-02 13:30:00,33.82,33.88,33.76,33.79,122300.0,24.3616,24.4048,24.3184,24.34,122300.0
2015-03-02 14:00:00,33.79,33.79,33.68,33.68,95800.0,24.34,24.34,24.2607,24.2607,95800.0
2015-03-02 14:30:00,33.69,33.76,33.68,33.75,107300.0,24.2679,24.3184,24.2607,24.3111,107300.0
2015-03-02 15:00:00,33.75,33.83,33.71,33.83,94500.0,24.3111,24.3688,24.2823,24.3688,94500.0
2015-03-02 15:30:00,33.82,33.87,33.79,33.86,223500.0,24.3616,24.3976,24.34,24.3904,223500.0
2015-03-03 09:30:00,33.55,33.64,33.4,33.51,182700.0,24.1671,24.2319,24.059,24.1383,182700.0
2015-03-03 10:00:00,33.53,33.74,33.51,33.73,66600.0,24.1527,24.3039,24.1383,24.2967,66600.0
2015-03-03 10:30:00,33.73,33.86,33.71,33.78,89200.0,24.2967,24.3904,24.2823,24.3328,89200.0
2015-03-03 11:00:00,33.78,33.78,33.64,33.64,67000.0,24.3328,24.3328,24.2319,24.2319,67000.0
2015-03-03 11:30:00,33.65,33.68,33.51,33.52,70100.0,24.2391,24.2607,24.1383,24.1455,70100.0
2015-03-03 12:00:00,33.52,33.53,33.43,33.48,61900.0,24.1455,24.1527,24.0806,24.1167,61900.0
2015-03-03 12:30:00,33.48,33.65,33.47,33.63,58500.0,24.1167,24.2391,24.1095,24.2247,58500.0
2015-03-03 13:00:00,33.62,33.63,33.52,33.57,67600.0,24.2175,24.2247,24.1455,24.1815,67600.0
2015-03-03 13:30:00,33.58,33.58,33.47,33.5,60200.0,24.1887,24.1887,24.1095,24.1311,60200.0
2015-03-03 14:00:00,33.5,33.68,33.5,33.67,44200.0,24.1311,24.2607,24.1311,24.2535,44200.0
2015-03-03 14:30:00,33.68,33.68,33.56,33.65,65200.0,24.2607,24.2607,24.1743,24.2391,65200.0
2015-03-03 15:00:00,33.65,33.73,33.62,33.69,152900.0,24.2391,24.2967,24.2175,24.2679,152900.0
2015-03-03 15:30:00,33.7,33.73,33.65,33.69,304900.0,24.2751,24.2967,24.2391,24.2679,304900.0
2015-03-04 09:30:00,33.5,33.59,33.3,33.4,156300.0,24.1311,24.1959,23.987,24.059,156300.0
2015-03-04 10:00:00,33.4,33.4,33.25,33.35,88400.0,24.059,24.059,23.951,24.023,88400.0
2015-03-04 10:30:00,33.34,33.43,33.29,33.33,72100.0,24.0158,24.0806,23.9798,24.0086,72100.0
2015-03-04 11:00:00,33.33,33.41,33.27,33.39,69400.0,24.0086,24.0662,23.9654,24.0518,69400.0
2015-03-04 11:30:00,33.38,33.52,33.38,33.49,64700.0,24.0446,24.1455,24.0446,24.1239,64700.0
2015-03-04 12:00:00,33.48,33.6,33.48,33.58,44500.0,24.1167,24.2031,24.1167,24.1887,44500.0
2015-03-04 12:30:00,33.58,33.62,33.5,33.51,45000.0,24.1887,24.2175,24.1311,24.1383,45000.0
2015-03-04 13:00:00,33.52,33.56,33.48,33.51,41800.0,24.1455,24.1743,24.1167,24.1383,41800.0
2015-03-04 13:30:00,33.52,33.54,33.4,33.4,43900.0,24.1455,24.1599,24.059,24.059,43900.0
2015-03-04 14:00:00,33.4,33.42,33.32,33.36,58800.0,24.059,24.0734,24.0014,24.0302,58800.0
2015-03-04 14:30:00,33.36,33.49,33.36,33.49,56200.0,24.0302,24.1239,24.0302,24.1239,56200.0
2015-03-04 15:00:00,33.48,33.52,33.43,33.46,71600.0,24.1167,24.1455,24.0806,24.1023,71600.0
2015-03-04 15:30:00,33.46,33.52,33.4,33.48,310800.0,24.1023,24.1455,24.059,24.1167,310800.0
2015-03-05 09:30:00,33.59,33.66,33.4,33.61,86000.0,24.1959,24.2463,24.059,24.2103,86000.0
2015-03-05 10:00:00,33.61,33.7,33.58,33.69,40700.0,24.2103,24.2751,24.1887,24.2679,40700.0
2015-03-05 10:30:00,33.7,33.75,33.63,33.67,44400.0,24.2751,24.3111,24.2247,24.2535,44400.0
2015-03-05 11:00:00,33.67,33.73,33.58,33.73,59000.0,24.2535,24.2967,24.1887,24.2967,59000.0
2015-03-05 11:30:00,33.73,33.74,33.7,33.73,32800.0,24.2967,24.3039,24.2751,24.2967,32800.0
2015-03-05 12:00:00,33.73,33.77,33.69,33.7,57800.0,24.2967,24.3256,24.2679,24.2751,57800.0
2015-03-05 12:30:00,33.7,33.73,33.65,33.65,83500.0,24.2751,24.2967,24.2391,24.2391,83500.0
2015-03-05 13:00:00,33.65,33.68,33.61,33.67,43200.0,24.2391,24.2607,24.2103,24.2535,43200.0
2015-03-05 13:30:00,33.66,33.66,33.6,33.62,42500.0,24.2463,24.2463,24.2031,24.2175,42500.0
2015-03-05 14:00:00,33.61,33.7,33.6,33.6,44100.0,24.2103,24.2751,24.2031,24.2031,44100.0
2015-03-05 14:30:00,33.59,33.61,33.57,33.59,83700.0,24.1959,24.2103,24.1815,24.1959,83700.0
2015-03-05 15:00:00,33.59,33.61,33.56,33.6,96300.0,24.1959,24.2103,24.1743,24.2031,96300.0
2015-03-05 15:30:00,33.59,33.62,33.55,33.55,261400.0,24.1959,24.2175,24.1671,24.1671,261400.0
2015-03-06 09:30:00,33.65,34.66,33.65,34.39,268500.0,24.2391,24.9666,24.2391,24.7722,268500.0
2015-03-06 10:00:00,34.39,34.46,34.11,34.32,119000.0,24.7722,24.8226,24.5705,24.7217,119000.0
2015-03-06 10:30:00,34.33,34.33,33.99,34.01,186300.0,24.7289,24.7289,24.484,24.4984,186300.0
2015-03-06 11:00:00,34.0,34.04,33.89,34.01,106700.0,24.4912,24.52,24.412,24.4984,106700.0
2015-03-06 11:30:00,33.99,33.99,33.86,33.89,71700.0,24.484,24.484,24.3904,24.412,71700.0
2015-03-06 12:00:00,33.89,33.92,33.82,33.85,129300.0,24.412,24.4336,24.3616,24.3832,129300.0
2015-03-06 12:30:00,33.84,33.91,33.82,33.87,73800.0,24.376,24.4264,24.3616,24.3976,73800.0
2015-03-06 13:00:00,33.88,33.91,33.83,33.89,150900.0,24.4048,24.4264,24.3688,24.412,150900.0
2015-03-06 13:30:00,33.88,33.91,33.81,33.91,112600.0,24.4048,24.4264,24.3544,24.4264,112600.0
2015-03-06 14:00:00,33.9,33.95,33.81,33.87,137500.0,24.4192,24.4552,24.3544,24.3976,137500.0
2015-03-06 14:30:00,33.87,33.95,33.83,33.94,155000.0,24.3976,24.4552,24.3688,24.448,155000.0
2015-03-06 15:00:00,33.93,34.16,33.93,34.03,375200.0,24.4408,24.6065,24.4408,24.5128,375200.0
2015-03-06 15:30:00,34.03,34.11,33.93,33.96,578200.0,24.5128,24.5705,24.4408,24.4624,578200.0
2015-03-09 09:30:00,33.91,33.95,33.6,33.67,118100.0,24.4264,24.4552,24.2031,24.2535,118100.0
2015-03-09 10:00:00,33.67,33.77,33.66,33.77,157700.0,24.2535,24.3256,24.2463,24.3256,157700.0
2015-03-09 10:30:00,33.77,33.92,33.76,33.84,86100.0,24.3256,24.4336,24.3184,24.376,86100.0
2015-03-09 11:00:00,33.84,33.9,33.76,33.82,90500.0,24.376,24.4192,24.3184,24.3616,90500.0
2015-03-09 11:30:00,33.82,33.82,33.74,33.75,62000.0,24.3616,24.3616,24.3039,24.3111,62000.0
2015-03-09 12:00:00,33.75,33.77,33.7,33.71,86200.0,24.3111,24.3256,24.2751,24.2823,86200.0
2015-03-09 12:30:00,33.7,33.8,33.69,33.77,101800.0,24.2751,24.3472,24.2679,24.3256,101800.0
2015-03-09 13:00:00,33.76,33.76,33.71,33.74,65600.0,24.3184,24.3184,24.2823,24.3039,65600.0
2015-03-09 13:30:00,33.74,33.81,33.74,33.74,80900.0,24.3039,24.3544,24.3039,24.3039,80900.0
2015-03-09 14:00:00,33.75,33.8,33.73,33.75,88700.0,24.3111,24.3472,24.2967,24.3111,88700.0
2015-03-09 14:30:00,33.74,33.81,33.68,33.79,120100.0,24.3039,24.3544,24.2607,24.34,120100.0
2015-03-09 15:00:00,33.78,33.83,33.74,33.75,185500.0,24.3328,24.3688,24.3039,24.3111,185500.0
2015-03-09 15:30:00,33.75,33.78,33.66,33.66,291300.0,24.3111,24.3328,24.2463,24.2463,291300.0
2015-03-10 09:30:00,33.24,33.34,33.05,33.11,114400.0,23.9438,24.0158,23.8069,23.8501,114400.0
2015-03-10 10:00:00,33.12,33.17,33.02,33.05,147100.0,23.8573,23.8934,23.7853,23.8069,147100.0
2015-03-10 10:30:00,33.05,33.2,33.03,33.17,72000.0,23.8069,23.915,23.7925,23.8934,72000.0
2015-03-10 11:00:00,33.14,33.22,33.11,33.12,53600.0,23.8717,23.9294,23.8501,23.8573,53600.0
2015-03-10 11:30:00,33.12,33.12,32.9,32.91,98200.0,23.8573,23.8573,23.6989,23.7061,98200.0
2015-03-10 12:00:00,32.9,33.02,32.88,32.92,59600.0,23.6989,23.7853,23.6845,23.7133,59600.0
2015-03-10 12:30:00,32.9,33.02,32.89,33.0,77900.0,23.6989,23.7853,23.6917,23.7709,77900.0
2015-03-10 13:00:00,33.0,33.01,32.95,32.98,74600.0,23.7709,23.7781,23.7349,23.7565,74600.0
2015-03-10 13:30:00,32.98,33.0,32.93,32.98,97200.0,23.7565,23.7709,23.7205,23.7565,97200.0
2015-03-10 14:00:00,32.98,33.0,32.89,32.93,99300.0,23.7565,23.7709,23.6917,23.7205,99300.0
2015-03-10 14:30:00,32.93,32.99,32.92,32.95,114300.0,23.7205,23.7637,23.7133,23.7349,114300.0
2015-03-10 15:00:00,32.94,33.0,32.87,32.88,273600.0,23.7277,23.7709,23.6773,23.6845,273600.0
2015-03-10 15:30:00,32.88,32.92,32.77,32.78,289800.0,23.6845,23.7133,23.6052,23.6124,289800.0
2015-03-11 09:30:00,32.9,32.96,32.71,32.75,113900.0,23.6989,23.7421,23.562,23.5908,113900.0
2015-03-11 10:00:00,32.75,32.87,32.74,32.84,112600.0,23.5908,23.6773,23.5836,23.6556,112600.0
2015-03-11 10:30:00,32.84,32.94,32.75,32.91,167800.0,23.6556,23.7277,23.5908,23.7061,167800.0
2015-03-11 11:00:00,32.92,33.01,32.91,33.0,116400.0,23.7133,23.7781,23.7061,23.7709,116400.0
2015-03-11 11:30:00,33.0,33.01,32.96,32.98,133300.0,23.7709,23.7781,23.7421,23.7565,133300.0
2015-03-11 12:00:00,32.99,33.02,32.96,32.98,102700.0,23.7637,23.7853,23.7421,23.7565,102700.0
2015-03-11 12:30:00,32.99,33.02,32.97,33.0,136600.0,23.7637,23.7853,23.7493,23.7709,136600.0
2015-03-11 13:00:00,33.0,33.02,32.95,32.98,120200.0,23.7709,23.7853,23.7349,23.7565,120200.0
2015-03-11 13:30:00,32.98,32.98,32.83,32.9,68300.0,23.7565,23.7565,23.6484,23.6989,68300.0
2015-03-11 14:00:00,32.9,33.01,32.89,32.98,105600.0,23.6989,23.7781,23.6917,23.7565,105600.0
2015-03-11 14:30:00,32.97,33.03,32.97,33.01,174300.0,23.7493,23.7925,23.7493,23.7781,174300.0
2015-03-11 15:00:00,33.01,33.01,32.91,32.93,189400.0,23.7781,23.7781,23.7061,23.7205,189400.0
2015-03-11 15:30:00,32.93,33.01,32.89,32.97,311600.0,23.7205,23.7781,23.6917,23.7493,311600.0
2015-03-12 09:30:00,33.09,33.35,33.04,33.28,167900.0,23.8357,24.023,23.7997,23.9726,167900.0
2015-03-12 10:00:00,33.28,33.28,33.17,33.21,44200.0,23.9726,23.9726,23.8934,23.9222,44200.0
2015-03-12 10:30:00,33.21,33.24,33.04,33.18,53300.0,23.9222,23.9438,23.7997,23.9006,53300.0
2015-03-12 11:00:00,33.18,33.29,33.15,33.27,34600.0,23.9006,23.9798,23.879,23.9654,34600.0
2015-03-12 11:30:00,33.28,33.33,33.22,33.28,72500.0,23.9726,24.0086,23.9294,23.9726,72500.0
2015-03-12 12:00:00,33.27,33.35,33.26,33.34,19900.0,23.9654,24.023,23.9582,24.0158,19900.0
2015-03-12 12:30:00,33.34,33.35,33.26,33.33,32100.0,24.0158,24.023,23.9582,24.0086,32100.0
2015-03-12 13:00:00,33.33,33.36,33.3,33.31,68800.0,24.0086,24.0302,23.987,23.9942,68800.0
2015-03-12 13:30:00,33.31,33.35,33.29,33.32,48600.0,23.9942,24.023,23.9798,24.0014,48600.0
2015-03-12 14:00:00,33.33,33.36,33.29,33.34,47000.0,24.0086,24.0302,23.9798,24.0158,47000.0
2015-03-12 14:30:00,33.35,33.41,33.34,33.4,100100.0,24.023,24.0662,24.0158,24.059,100100.0
2015-03-12 15:00:00,33.4,33.47,33.39,33.45,250200.0,24.059,24.1095,24.0518,24.095,250200.0
2015-03-12 15:30:00,33.45,33.5,33.4,33.48,214400.0,24.095,24.1311,24.059,24.1167,214400.0
2015-03-13 09:30:00,33.5,33.94,33.32,33.76,182300.0,24.1311,24.448,24.0014,24.3184,182300.0
2015-03-13 10:00:00,33.76,33.86,33.55,33.59,408100.0,24.3184,24.3904,24.1671,24.1959,408100.0
2015-03-13 10:30:00,33.6,33.6,33.23,33.23,163300.0,24.2031,24.2031,23.9366,23.9366,163300.0
2015-03-13 11:00:00,33.23,33.3,33.07,33.08,199000.0,23.9366,23.987,23.8213,23.8285,199000.0
2015-03-13 11:30:00,33.08,33.1,32.89,33.02,203100.0,23.8285,23.8429,23.6917,23.7853,203100.0
2015-03-13 12:00:00,33.03,33.1,32.99,33.01,176000.0,23.7925,23.8429,23.7637,23.7781,176000.0
2015-03-13 12:30:00,33.01,33.19,33.01,33.19,137900.0,23.7781,23.9078,23.7781,23.9078,137900.0
2015-03-13 13:00:00,33.19,33.19,33.07,33.09,117200.0,23.9078,23.9078,23.8213,23.8357,117200.0
2015-03-13 13:30:00,33.1,33.14,33.08,33.14,93000.0,23.8429,23.8717,23.8285,23.8717,93000.0
2015-03-13 14:00:00,33.13,33.15,33.09,33.15,124600.0,23.8645,23.879,23.8357,23.879,124600.0
2015-03-13 14:30:00,33.15,33.16,33.09,33.15,146700.0,23.879,23.8862,23.8357,23.879,146700.0
2015-03-13 15:00:00,33.15,33.17,33.08,33.16,283900.0,23.879,23.8934,23.8285,23.8862,283900.0
2015-03-13 15:30:00,33.15,33.32,33.12,33.25,481500.0,23.879,24.0014,23.8573,23.951,481500.0
2015-03-16 09:30:00,33.42,33.55,33.27,33.39,68500.0,24.0734,24.1671,23.9654,24.0518,68500.0
2015-03-16 10:00:00,33.39,33.42,33.33,33.35,37000.0,24.0518,24.0734,24.0086,24.023,37000.0
2015-03-16 10:30:00,33.36,33.45,33.36,33.41,91500.0,24.0302,24.095,24.0302,24.0662,91500.0
2015-03-16 11:00:00,33.41,33.51,33.39,33.47,49800.0,24.0662,24.1383,24.0518,24.1095,49800.0
2015-03-16 11:30:00,33.47,33.61,33.47,33.59,69300.0,24.1095,24.2103,24.1095,24.1959,69300.0
2015-03-16 12:00:00,33.59,33.64,33.57,33.59,65800.0,24.1959,24.2319,24.1815,24.1959,65800.0
2015-03-16 12:30:00,33.59,33.7,33.56,33.68,69000.0,24.1959,24.2751,24.1743,24.2607,69000.0
2015-03-16 13:00:00,33.68,33.73,33.65,33.72,59400.0,24.2607,24.2967,24.2391,24.2895,59400.0
2015-03-16 13:30:00,33.72,33.89,33.71,33.89,162600.0,24.2895,24.412,24.2823,24.412,162600.0
2015-03-16 14:00:00,33.89,33.95,33.87,33.91,166300.0,24.412,24.4552,24.3976,24.4264,166300.0
2015-03-16 14:30:00,33.91,33.99,33.91,33.96,77900.0,24.4264,24.484,24.4264,24.4624,77900.0
2015-03-16 15:00:00,33.96,33.97,33.82,33.84,179700.0,24.4624,24.4696,24.3616,24.376,179700.0
2015-03-16 15:30:00,33.84,33.92,33.81,33.92,322600.0,24.376,24.4336,24.3544,24.4336,322600.0
2015-03-17 09:30:00,33.71,33.9,33.67,33.69,79200.0,24.2823,24.4192,24.2535,24.2679,79200.0
2015-03-17 10:00:00,33.69,33.72,33.64,33.69,24500.0,24.2679,24.2895,24.2319,24.2679,24500.0
2015-03-17 10:30:00,33.71,33.78,33.66,33.73,40800.0,24.2823,24.3328,24.2463,24.2967,40800.0
2015-03-17 11:00:00,33.72,33.76,33.6,33.75,90200.0,24.2895,24.3184,24.2031,24.3111,90200.0
2015-03-17 11:30:00,33.74,33.74,33.66,33.71,76300.0,24.3039,24.3039,24.2463,24.2823,76300.0
2015-03-17 12:00:00,33.7,33.76,33.66,33.75,36500.0,24.2751,24.3184,24.2463,24.3111,36500.0
2015-03-17 12:30:00,33.75,33.9,33.75,33.9,29500.0,24.3111,24.4192,24.3111,24.4192,29500.0
2015-03-17 13:00:00,33.89,33.92,33.83,33.87,39700.0,24.412,24.4336,24.3688,24.3976,39700.0
2015-03-17 13:30:00,33.88,33.98,33.85,33.97,101800.0,24.4048,24.4768,24.3832,24.4696,101800.0
2015-03-17 14:00:00,33.96,34.0,33.86,33.87,66000.0,24.4624,24.4912,24.3904,24.3976,66000.0
2015-03-17 14:30:00,33.88,33.93,33.83,33.9,58800.0,24.4048,24.4408,24.3688,24.4192,58800.0
2015-03-17 15:00:00,33.9,33.97,33.89,33.94,51500.0,24.4192,24.4696,24.412,24.448,51500.0
2015-03-17 15:30:00,33.94,33.97,33.79,33.81,236700.0,24.448,24.4696,24.34,24.3544,236700.0
2015-03-18 09:30:00,33.73,33.89,33.51,33.57,87300.0,24.2967,24.412,24.1383,24.1815,87300.0
2015-03-18 10:00:00,33.61,33.8,33.6,33.7,19300.0,24.2103,24.3472,24.2031,24.2751,19300.0
2015-03-18 10:30:00,33.7,33.72,33.57,33.6,42400.0,24.2751,24.2895,24.1815,24.2031,42400.0
2015-03-18 11:00:00,33.6,33.61,33.52,33.55,31200.0,24.2031,24.2103,24.1455,24.1671,31200.0
2015-03-18 11:30:00,33.57,33.67,33.53,33.67,36900.0,24.1815,24.2535,24.1527,24.2535,36900.0
2015-03-18 12:00:00,33.67,33.71,33.64,33.7,24000.0,24.2535,24.2823,24.2319,24.2751,24000.0
2015-03-18 12:30:00,33.7,33.77,33.69,33.74,29600.0,24.2751,24.3256,24.2679,24.3039,29600.0
2015-03-18 13:00:00,33.75,33.82,33.71,33.78,30100.0,24.3111,24.3616,24.2823,24.3328,30100.0
2015-03-18 13:30:00,33.77,34.03,33.77,33.97,127900.0,24.3256,24.5128,24.3256,24.4696,127900.0
2015-03-18 14:00:00,33.99,34.39,33.85,33.98,334900.0,24.484,24.7722,24.3832,24.4768,334900.0
2015-03-18 14:30:00,33.99,34.12,33.91,33.96,140100.0,24.484,24.5777,24.4264,24.4624,140100.0
2015-03-18 15:00:00,33.96,34.1,33.83,33.85,206600.0,24.4624,24.5633,24.3688,24.3832,206600.0
2015-03-18 15:30:00,33.84,33.85,33.7,33.77,449600.0,24.376,24.3832,24.2751,24.3256,449600.0
2015-03-19 09:30:00,33.73,33.77,33.4,33.52,53700.0,24.2967,24.3256,24.059,24.1455,53700.0
2015-03-19 10:00:00,33.51,33.54,33.39,33.4,39600.0,24.1383,24.1599,24.0518,24.059,39600.0
2015-03-19 10:30:00,33.4,33.44,33.26,33.32,50900.0,24.059,24.0878,23.9582,24.0014,50900.0
2015-03-19 11:00:00,33.33,33.34,33.28,33.28,55800.0,24.0086,24.0158,23.9726,23.9726,55800.0
2015-03-19 11:30:00,33.28,33.28,33.07,33.11,55500.0,23.9726,23.9726,23.8213,23.8501,55500.0
2015-03-19 12:00:00,33.11,33.29,33.07,33.27,83600.0,23.8501,23.9798,23.8213,23.9654,83600.0
2015-03-19 12:30:00,33.27,33.33,33.18,33.32,45700.0,23.9654,24.0086,23.9006,24.0014,45700.0
2015-03-19 13:00:00,33.3,33.39,33.26,33.37,39400.0,23.987,24.0518,23.9582,24.0374,39400.0
2015-03-19 13:30:00,33.37,33.4,33.31,33.34,36500.0,24.0374,24.059,23.9942,24.0158,36500.0
2015-03-19 14:00:00,33.34,33.44,33.32,33.41,31100.0,24.0158,24.0878,24.0014,24.0662,31100.0
2015-03-19 14:30:00,33.43,33.48,33.38,33.47,34000.0,24.0806,24.1167,24.0446,24.1095,34000.0
2015-03-19 15:00:00,33.47,33.48,33.38,33.44,43900.0,24.1095,24.1167,24.0446,24.0878,43900.0
2015-03-19 15:30:00,33.43,33.51,33.41,33.43,177400.0,24.0806,24.1383,24.0662,24.0806,177400.0
2015-03-20 09:30:00,33.66,33.94,33.52,33.87,375100.0,24.2463,24.448,24.1455,24.3976,375100.0
2015-03-20 10:00:00,33.88,33.92,33.84,33.9,33400.0,24.4048,24.4336,24.376,24.4192,33400.0
2015-03-20 10:30:00,33.9,33.98,33.86,33.87,47900.0,24.4192,24.4768,24.3904,24.3976,47900.0
2015-03-20 11:00:00,33.87,33.91,33.8,33.86,38200.0,24.3976,24.4264,24.3472,24.3904,38200.0
2015-03-20 11:30:00,33.85,33.88,33.81,33.82,26700.0,24.3832,24.4048,24.3544,24.3616,26700.0
2015-03-20 12:00:00,33.82,33.95,33.82,33.95,62800.0,24.3616,24.4552,24.3616,24.4552,62800.0
2015-03-20 12:30:00,33.96,34.05,33.96,34.02,58000.0,24.4624,24.5272,24.4624,24.5056,58000.0
2015-03-20 13:00:00,34.03,34.05,33.94,33.96,29000.0,24.5128,24.5272,24.448,24.4624,29000.0
2015-03-20 13:30:00,33.95,34.07,33.92,34.07,92600.0,24.4552,24.5417,24.4336,24.5417,92600.0
2015-03-20 14:00:00,34.06,34.19,34.06,34.13,161500.0,24.5345,24.6281,24.5345,24.5849,161500.0
2015-03-20 14:30:00,34.13,34.15,34.06,34.09,88000.0,24.5849,24.5993,24.5345,24.5561,88000.0
2015-03-20 15:00:00,34.09,34.11,33.98,34.05,159400.0,24.5561,24.5705,24.4768,24.5272,159400.0
2015-03-20 15:30:00,34.05,34.12,34.01,34.02,303800.0,24.5272,24.5777,24.4984,24.5056,303800.0
2015-03-23 09:30:00,34.06,34.47,34.06,34.17,89000.0,24.5345,24.8298,24.5345,24.6137,89000.0
2015-03-23 10:00:00,34.17,34.33,34.16,34.22,33800.0,24.6137,24.7289,24.6065,24.6497,33800.0
2015-03-23 10:30:00,34.22,34.24,34.04,34.15,67900.0,24.6497,24.6641,24.52,24.5993,67900.0
2015-03-23 11:00:00,34.15,34.2,34.11,34.12,53000.0,24.5993,24.6353,24.5705,24.5777,53000.0
2015-03-23 11:30:00,34.12,34.2,34.04,34.08,57600.0,24.5777,24.6353,24.52,24.5489,57600.0
2015-03-23 12:00:00,34.08,34.09,33.99,34.03,43100.0,24.5489,24.5561,24.484,24.5128,43100.0
2015-03-23 12:30:00,34.03,34.16,34.02,34.15,28200.0,24.5128,24.6065,24.5056,24.5993,28200.0
2015-03-23 13:00:00,34.16,34.16,34.11,34.12,50500.0,24.6065,24.6065,24.5705,24.5777,50500.0
2015-03-23 13:30:00,34.12,34.18,34.12,34.14,48800.0,24.5777,24.6209,24.5777,24.5921,48800.0
2015-03-23 14:00:00,34.14,34.15,34.09,34.1,48200.0,24.5921,24.5993,24.5561,24.5633,48200.0
2015-03-23 14:30:00,34.1,34.1,34.05,34.08,44100.0,24.5633,24.5633,24.5272,24.5489,44100.0
2015-03-23 15:00:00,34.08,34.13,34.04,34.04,117400.0,24.5489,24.5849,24.52,24.52,117400.0
2015-03-23 15:30:00,34.04,34.07,33.92,33.92,208200.0,24.52,24.5417,24.4336,24.4336,208200.0
2015-03-24 09:30:00,33.89,33.99,33.61,33.68,89900.0,24.412,24.484,24.2103,24.2607,89900.0
2015-03-24 10:00:00,33.69,33.74,33.53,33.56,80200.0,24.2679,24.3039,24.1527,24.1743,80200.0
2015-03-24 10:30:00,33.57,33.6,33.51,33.58,135900.0,24.1815,24.2031,24.1383,24.1887,135900.0
2015-03-24 11:00:00,33.58,33.77,33.55,33.74,60700.0,24.1887,24.3256,24.1671,24.3039,60700.0
2015-03-24 11:30:00,33.74,33.78,33.7,33.72,59100.0,24.3039,24.3328,24.2751,24.2895,59100.0
2015-03-24 12:00:00,33.72,33.76,33.71,33.72,26400.0,24.2895,24.3184,24.2823,24.2895,26400.0
2015-03-24 12:30:00,33.73,33.73,33.45,33.5,254300.0,24.2967,24.2967,24.095,24.1311,254300.0
2015-03-24 13:00:00,33.5,33.59,33.48,33.56,77200.0,24.1311,24.1959,24.1167,24.1743,77200.0
2015-03-24 13:30:00,33.56,33.68,33.56,33.62,99500.0,24.1743,24.2607,24.1743,24.2175,99500.0
2015-03-24 14:00:00,33.61,33.63,33.54,33.58,50100.0,24.2103,24.2247,24.1599,24.1887,50100.0
2015-03-24 14:30:00,33.57,33.57,33.49,33.55,40100.0,24.1815,24.1815,24.1239,24.1671,40100.0
2015-03-24 15:00:00,33.55,33.61,33.47,33.48,72800.0,24.1671,24.2103,24.1095,24.1167,72800.0
2015-03-24 15:30:00,33.47,33.5,33.37,33.37,231400.0,24.1095,24.1311,24.0374,24.0374,231400.0
2015-03-25 09:30:00,33.41,33.47,33.23,33.41,98800.0,24.0662,24.1095,23.9366,24.0662,98800.0
2015-03-25 10:00:00,33.42,33.5,33.39,33.42,50200.0,24.0734,24.1311,24.0518,24.0734,50200.0
2015-03-25 10:30:00,33.42,33.42,33.3,33.38,51500.0,24.0734,24.0734,23.987,24.0446,51500.0
2015-03-25 11:00:00,33.38,33.43,33.35,33.41,44900.0,24.0446,24.0806,24.023,24.0662,44900.0
2015-03-25 11:30:00,33.41,33.41,33.23,33.3,117400.0,24.0662,24.0662,23.9366,23.987,117400.0
2015-03-25 12:00:00,33.3,33.5,33.3,33.42,134100.0,23.987,24.1311,23.987,24.0734,134100.0
2015-03-25 12:30:00,33.42,33.42,33.3,33.35,52500.0,24.0734,24.0734,23.987,24.023,52500.0
2015-03-25 13:00:00,33.34,33.42,33.28,33.41,70100.0,24.0158,24.0734,23.9726,24.0662,70100.0
2015-03-25 13:30:00,33.41,33.52,33.4,33.5,89500.0,24.0662,24.1455,24.059,24.1311,89500.0
2015-03-25 14:00:00,33.49,33.52,33.42,33.46,138400.0,24.1239,24.1455,24.0734,24.1023,138400.0
2015-03-25 14:30:00,33.47,33.51,33.39,33.46,70300.0,24.1095,24.1383,24.0518,24.1023,70300.0
2015-03-25 15:00:00,33.46,33.47,33.38,33.4,93100.0,24.1023,24.1095,24.0446,24.059,93100.0
2015-03-25 15:30:00,33.4,33.41,33.28,33.29,277900.0,24.059,24.0662,23.9726,23.9798,277900.0
2015-03-26 09:30:00,33.21,33.38,33.13,33.35,110400.0,23.9222,24.0446,23.8645,24.023,110400.0
2015-03-26 10:00:00,33.35,33.35,33.07,33.15,55800.0,24.023,24.023,23.8213,23.879,55800.0
2015-03-26 10:30:00,33.14,33.2,33.1,33.18,80000.0,23.8717,23.915,23.8429,23.9006,80000.0
2015-03-26 11:00:00,33.18,33.2,33.16,33.19,134600.0,23.9006,23.915,23.8862,23.9078,134600.0
2015-03-26 11:30:00,33.18,33.42,33.16,33.42,120700.0,23.9006,24.0734,23.8862,24.0734,120700.0
2015-03-26 12:00:00,33.41,33.43,33.27,33.27,86700.0,24.0662,24.0806,23.9654,23.9654,86700.0
2015-03-26 12:30:00,33.28,33.32,33.27,33.29,35700.0,23.9726,24.0014,23.9654,23.9798,35700.0
2015-03-26 13:00:00,33.29,33.31,33.24,33.31,77200.0,23.9798,23.9942,23.9438,23.9942,77200.0
2015-03-26 13:30:00,33.3,33.43,33.28,33.42,67800.0,23.987,24.0806,23.9726,24.0734,67800.0
2015-03-26 14:00:00,33.42,33.44,33.37,33.39,56700.0,24.0734,24.0878,24.0374,24.0518,56700.0
2015-03-26 14:30:00,33.39,33.44,33.36,33.38,51600.0,24.0518,24.0878,24.0302,24.0446,51600.0
2015-03-26 15:00:00,33.35,33.39,33.32,33.36,40100.0,24.023,24.0518,24.0014,24.0302,40100.0
2015-03-26 15:30:00,33.36,33.42,33.33,33.33,171500.0,24.0302,24.0734,24.0086,24.0086,171500.0
2015-03-27 09:30:00,33.28,33.35,32.99,33.21,124200.0,23.9726,24.023,23.7637,23.9222,124200.0
2015-03-27 10:00:00,33.2,33.23,33.07,33.19,67800.0,23.915,23.9366,23.8213,23.9078,67800.0
2015-03-27 10:30:00,33.18,33.3,33.14,33.28,55600.0,23.9006,23.987,23.8717,23.9726,55600.0
2015-03-27 11:00:00,33.27,33.28,33.2,33.21,26200.0,23.9654,23.9726,23.915,23.9222,26200.0
2015-03-27 11:30:00,33.21,33.21,33.14,33.19,50100.0,23.9222,23.9222,23.8717,23.9078,50100.0
2015-03-27 12:00:00,33.18,33.18,33.05,33.08,31700.0,23.9006,23.9006,23.8069,23.8285,31700.0
2015-03-27 12:30:00,33.08,33.11,33.03,33.09,31400.0,23.8285,23.8501,23.7925,23.8357,31400.0
2015-03-27 13:00:00,33.09,33.11,33.02,33.05,28100.0,23.8357,23.8501,23.7853,23.8069,28100.0
2015-03-27 13:30:00,33.04,33.12,33.02,33.11,43400.0,23.7997,23.8573,23.7853,23.8501,43400.0
2015-03-27 14:00:00,33.11,33.22,33.11,33.17,75100.0,23.8501,23.9294,23.8501,23.8934,75100.0
2015-03-27 14:30:00,33.17,33.18,33.08,33.12,55900.0,23.8934,23.9006,23.8285,23.8573,55900.0
2015-03-27 15:00:00,33.12,33.19,33.12,33.14,65000.0,23.8573,23.9078,23.8573,23.8717,65000.0
2015-03-27 15:30:00,33.14,33.21,33.1,33.18,169300.0,23.8717,23.9222,23.8429,23.9006,169300.0
2015-03-30 09:30:00,33.35,33.64,33.35,33.56,41500.0,24.023,24.2319,24.023,24.1743,41500.0
2015-03-30 10:00:00,33.57,33.59,33.46,33.46,46700.0,24.1815,24.1959,24.1023,24.1023,46700.0
2015-03-30 10:30:00,33.46,33.47,33.38,33.44,29000.0,24.1023,24.1095,24.0446,24.0878,29000.0
2015-03-30 11:00:00,33.44,33.45,33.39,33.39,34500.0,24.0878,24.095,24.0518,24.0518,34500.0
2015-03-30 11:30:00,33.4,33.41,33.34,33.34,75200.0,24.059,24.0662,24.0158,24.0158,75200.0
2015-03-30 12:00:00,33.35,33.39,33.34,33.37,38000.0,24.023,24.0518,24.0158,24.0374,38000.0
2015-03-30 12:30:00,33.38,33.6,33.38,33.58,36100.0,24.0446,24.2031,24.0446,24.1887,36100.0
2015-03-30 13:00:00,33.59,33.68,33.57,33.64,64300.0,24.1959,24.2607,24.1815,24.2319,64300.0
2015-03-30 13:30:00,33.63,33.64,33.55,33.6,51100.0,24.2247,24.2319,24.1671,24.2031,51100.0
2015-03-30 14:00:00,33.6,33.68,33.6,33.62,33200.0,24.2031,24.2607,24.2031,24.2175,33200.0
2015-03-30 14:30:00,33.62,33.68,33.61,33.67,26900.0,24.2175,24.2607,24.2103,24.2535,26900.0
2015-03-30 15:00:00,33.68,33.78,33.63,33.64,183300.0,24.2607,24.3328,24.2247,24.2319,183300.0
2015-03-30 15:30:00,33.64,33.72,33.6,33.63,222700.0,24.2319,24.2895,24.2031,24.2247,222700.0
2015-03-31 09:30:00,33.5,33.65,33.42,33.57,118500.0,24.1311,24.2391,24.0734,24.1815,118500.0
2015-03-31 10:00:00,33.56,33.67,33.51,33.6,50700.0,24.1743,24.2535,24.1383,24.2031,50700.0
2015-03-31 10:30:00,33.61,33.69,33.6,33.64,64900.0,24.2103,24.2679,24.2031,24.2319,64900.0
2015-03-31 11:00:00,33.64,33.73,33.63,33.72,76900.0,24.2319,24.2967,24.2247,24.2895,76900.0
2015-03-31 11:30:00,33.71,33.74,33.69,33.7,88300.0,24.2823,24.3039,24.2679,24.2751,88300.0
2015-03-31 12:00:00,33.7,33.76,33.69,33.76,32400.0,24.2751,24.3184,24.2679,24.3184,32400.0
2015-03-31 12:30:00,33.76,33.79,33.73,33.77,41300.0,24.3184,24.34,24.2967,24.3256,41300.0
2015-03-31 13:00:00,33.77,33.92,33.76,33.9,63200.0,24.3256,24.4336,24.3184,24.4192,63200.0
2015-03-31 13:30:00,33.89,33.94,33.8,33.82,87200.0,24.412,24.448,24.3472,24.3616,87200.0
2015-03-31 14:00:00,33.82,33.89,33.82,33.86,50800.0,24.3616,24.412,24.3616,24.3904,50800.0
2015-03-31 14:30:00,33.86,33.88,33.79,33.85,92600.0,24.3904,24.4048,24.34,24.3832,92600.0
2015-03-31 15:00:00,33.84,33.85,33.69,33.7,192300.0,24.376,24.3832,24.2679,24.2751,192300.0
2015-03-31 15:30:00,33.7,33.8,33.64,33.72,274800.0,24.2751,24.3472,24.2319,24.2895,274800.0
2015-04-01 09:30:00,33.68,33.68,33.32,33.38,56800.0,24.2607,24.2607,24.0014,24.0446,56800.0
2015-04-01 10:00:00,33.39,33.47,33.35,33.43,53000.0,24.0518,24.1095,24.023,24.0806,53000.0
2015-04-01 10:30:00,33.43,33.57,33.38,33.53,38700.0,24.0806,24.1815,24.0446,24.1527,38700.0
2015-04-01 11:00:00,33.53,33.54,33.45,33.46,40500.0,24.1527,24.1599,24.095,24.1023,40500.0
2015-04-01 11:30:00,33.46,33.5,33.37,33.46,30800.0,24.1023,24.1311,24.0374,24.1023,30800.0
2015-04-01 12:00:00,33.45,33.45,33.31,33.39,27500.0,24.095,24.095,23.9942,24.0518,27500.0
2015-04-01 12:30:00,33.37,33.46,33.35,33.45,18500.0,24.0374,24.1023,24.023,24.095,18500.0
2015-04-01 13:00:00,33.43,33.46,33.39,33.46,32000.0,24.0806,24.1023,24.0518,24.1023,32000.0
2015-04-01 13:30:00,33.47,33.59,33.44,33.56,39200.0,24.1095,24.1959,24.0878,24.1743,39200.0
2015-04-01 14:00:00,33.56,33.57,33.44,33.44,32200.0,24.1743,24.1815,24.0878,24.0878,32200.0
2015-04-01 14:30:00,33.44,33.44,33.37,33.37,29500.0,24.0878,24.0878,24.0374,24.0374,29500.0
2015-04-01 15:00:00,33.37,33.39,33.31,33.37,54300.0,24.0374,24.0518,23.9942,24.0374,54300.0
2015-04-01 15:30:00,33.37,33.43,33.33,33.38,150800.0,24.0374,24.0806,24.0086,24.0446,150800.0
2015-04-02 09:30:00,33.39,33.62,33.25,33.62,69100.0,24.0518,24.2175,23.951,24.2175,69100.0
2015-04-02 10:00:00,33.62,33.66,33.53,33.54,54200.0,24.2175,24.2463,24.1527,24.1599,54200.0
2015-04-02 10:30:00,33.54,33.55,33.46,33.54,52400.0,24.1599,24.1671,24.1023,24.1599,52400.0
2015-04-02 11:00:00,33.52,33.62,33.5,33.58,53800.0,24.1455,24.2175,24.1311,24.1887,53800.0
2015-04-02 11:30:00,33.58,33.64,33.56,33.57,52200.0,24.1887,24.2319,24.1743,24.1815,52200.0
2015-04-02 12:00:00,33.56,33.6,33.52,33.58,60900.0,24.1743,24.2031,24.1455,24.1887,60900.0
2015-04-02 12:30:00,33.58,33.64,33.57,33.62,49800.0,24.1887,24.2319,24.1815,24.2175,49800.0
2015-04-02 13:00:00,33.63,33.73,33.62,33.72,43500.0,24.2247,24.2967,24.2175,24.2895,43500.0
2015-04-02 13:30:00,33.71,33.76,33.59,33.67,85000.0,24.2823,24.3184,24.1959,24.2535,85000.0
2015-04-02 14:00:00,33.65,33.67,33.62,33.64,26200.0,24.2391,24.2535,24.2175,24.2319,26200.0
2015-04-02 14:30:00,33.64,33.64,33.57,33.61,50400.0,24.2319,24.2319,24.1815,24.2103,50400.0
2015-04-02 15:00:00,33.61,33.66,33.59,33.65,44600.0,24.2103,24.2463,24.1959,24.2391,44600.0
2015-04-02 15:30:00,33.65,33.69,33.6,33.66,154300.0,24.2391,24.2679,24.2031,24.2463,154300.0
2015-04-06 09:30:00,33.26,33.43,33.16,33.34,72700.0,23.9582,24.0806,23.8862,24.0158,72700.0
2015-04-06 10:00:00,33.35,33.51,33.33,33.5,43900.0,24.023,24.1383,24.0086,24.1311,43900.0
2015-04-06 10:30:00,33.51,33.55,33.49,33.5,55600.0,24.1383,24.1671,24.1239,24.1311,55600.0
2015-04-06 11:00:00,33.5,33.53,33.46,33.49,64600.0,24.1311,24.1527,24.1023,24.1239,64600.0
2015-04-06 11:30:00,33.49,33.61,33.49,33.58,36500.0,24.1239,24.2103,24.1239,24.1887,36500.0
2015-04-06 12:00:00,33.59,33.71,33.58,33.69,32500.0,24.1959,24.2823,24.1887,24.2679,32500.0
2015-04-06 12:30:00,33.68,33.72,33.67,33.71,68300.0,24.2607,24.2895,24.2535,24.2823,68300.0
2015-04-06 13:00:00,33.71,33.74,33.68,33.71,38500.0,24.2823,24.3039,24.2607,24.2823,38500.0
2015-04-06 13:30:00,33.72,33.72,33.69,33.7,42800.0,24.2895,24.2895,24.2679,24.2751,42800.0
2015-04-06 14:00:00,33.7,33.71,33.67,33.7,27600.0,24.2751,24.2823,24.2535,24.2751,27600.0
2015-04-06 14:30:00,33.7,33.74,33.67,33.69,37100.0,24.2751,24.3039,24.2535,24.2679,37100.0
2015-04-06 15:00:00,33.69,33.71,33.61,33.62,61800.0,24.2679,24.2823,24.2103,24.2175,61800.0
2015-04-06 15:30:00,33.62,33.64,33.49,33.55,212200.0,24.2175,24.2319,24.1239,24.1671,212200.0
2015-04-07 09:30:00,33.52,33.7,33.34,33.34,54400.0,24.1455,24.2751,24.0158,24.0158,54400.0
2015-04-07 10:00:00,33.35,33.39,33.25,33.33,78600.0,24.023,24.0518,23.951,24.0086,78600.0
2015-04-07 10:30:00,33.34,33.4,33.29,33.29,70500.0,24.0158,24.059,23.9798,23.9798,70500.0
2015-04-07 11:00:00,33.29,33.31,33.21,33.26,100200.0,23.9798,23.9942,23.9222,23.9582,100200.0
2015-04-07 11:30:00,33.27,33.36,33.26,33.36,71600.0,23.9654,24.0302,23.9582,24.0302,71600.0
2015-04-07 12:00:00,33.36,33.4,33.35,33.38,43400.0,24.0302,24.059,24.023,24.0446,43400.0
2015-04-07 12:30:00,33.38,33.38,33.31,33.34,44700.0,24.0446,24.0446,23.9942,24.0158,44700.0
2015-04-07 13:00:00,33.34,33.34,33.29,33.3,90300.0,24.0158,24.0158,23.9798,23.987,90300.0
2015-04-07 13:30:00,33.3,33.35,33.28,33.3,55700.0,23.987,24.023,23.9726,23.987,55700.0
2015-04-07 14:00:00,33.3,33.39,33.3,33.39,43700.0,23.987,24.0518,23.987,24.0518,43700.0
2015-04-07 14:30:00,33.38,33.39,33.32,33.32,43300.0,24.0446,24.0518,24.0014,24.0014,43300.0
2015-04-07 15:00:00,33.32,33.33,33.27,33.28,59600.0,24.0014,24.0086,23.9654,23.9726,59600.0
2015-04-07 15:30:00,33.28,33.29,33.18,33.19,187100.0,23.9726,23.9798,23.9006,23.9078,187100.0
2015-04-08 09:30:00,33.26,33.44,33.21,33.39,46800.0,23.9582,24.0878,23.9222,24.0518,46800.0
2015-04-08 10:00:00,33.4,33.44,33.34,33.36,54500.0,24.059,24.0878,24.0158,24.0302,54500.0
2015-04-08 10:30:00,33.35,33.35,33.16,33.24,34800.0,24.023,24.023,23.8862,23.9438,34800.0
2015-04-08 11:00:00,33.24,33.27,33.18,33.23,39500.0,23.9438,23.9654,23.9006,23.9366,39500.0
2015-04-08 11:30:00,33.24,33.27,33.18,33.24,54100.0,23.9438,23.9654,23.9006,23.9438,54100.0
2015-04-08 12:00:00,33.25,33.26,33.22,33.22,62800.0,23.951,23.9582,23.9294,23.9294,62800.0
2015-04-08 12:30:00,33.23,33.24,33.18,33.23,31500.0,23.9366,23.9438,23.9006,23.9366,31500.0
2015-04-08 13:00:00,33.23,33.26,33.21,33.25,85700.0,23.9366,23.9582,23.9222,23.951,85700.0
2015-04-08 13:30:00,33.24,33.25,33.18,33.22,29700.0,23.9438,23.951,23.9006,23.9294,29700.0
2015-04-08 14:00:00,33.23,33.3,33.1,33.26,80300.0,23.9366,23.987,23.8429,23.9582,80300.0
2015-04-08 14:30:00,33.25,33.29,33.2,33.23,46700.0,23.951,23.9798,23.915,23.9366,46700.0
2015-04-08 15:00:00,33.24,33.29,33.22,33.27,100400.0,23.9438,23.9798,23.9294,23.9654,100400.0
2015-04-08 15:30:00,33.27,33.32,33.23,33.29,248200.0,23.9654,24.0014,23.9366,23.9798,248200.0
2015-04-09 09:30:00,33.29,33.46,33.17,33.4,96500.0,23.9798,24.1023,23.8934,24.059,96500.0
2015-04-09 10:00:00,33.41,33.56,33.41,33.52,51800.0,24.0662,24.1743,24.0662,24.1455,51800.0
2015-04-09 10:30:00,33.52,33.53,33.39,33.5,112700.0,24.1455,24.1527,24.0518,24.1311,112700.0
2015-04-09 11:00:00,33.5,33.5,33.39,33.46,32400.0,24.1311,24.1311,24.0518,24.1023,32400.0
2015-04-09 11:30:00,33.46,33.51,33.44,33.51,31900.0,24.1023,24.1383,24.0878,24.1383,31900.0
2015-04-09 12:00:00,33.51,33.59,33.49,33.58,48800.0,24.1383,24.1959,24.1239,24.1887,48800.0
2015-04-09 12:30:00,33.58,33.62,33.57,33.61,53800.0,24.1887,24.2175,24.1815,24.2103,53800.0
2015-04-09 13:00:00,33.61,33.8,33.6,33.77,62000.0,24.2103,24.3472,24.2031,24.3256,62000.0
2015-04-09 13:30:00,33.76,33.76,33.64,33.65,71700.0,24.3184,24.3184,24.2319,24.2391,71700.0
2015-04-09 14:00:00,33.65,33.66,33.57,33.57,77200.0,24.2391,24.2463,24.1815,24.1815,77200.0
2015-04-09 14:30:00,33.57,33.74,33.57,33.73,70200.0,24.1815,24.3039,24.1815,24.2967,70200.0
2015-04-09 15:00:00,33.73,33.81,33.68,33.81,111500.0,24.2967,24.3544,24.2607,24.3544,111500.0
2015-04-09 15:30:00,33.82,33.82,33.69,33.76,196600.0,24.3616,24.3616,24.2679,24.3184,196600.0
2015-04-10 09:30:00,33.74,33.77,33.61,33.73,70700.0,24.3039,24.3256,24.2103,24.2967,70700.0
2015-04-10 10:00:00,33.72,33.73,33.51,33.51,40700.0,24.2895,24.2967,24.1383,24.1383,40700.0
2015-04-10 10:30:00,33.53,33.7,33.53,33.64,66700.0,24.1527,24.2751,24.1527,24.2319,66700.0
2015-04-10 11:00:00,33.63,33.73,33.57,33.72,73200.0,24.2247,24.2967,24.1815,24.2895,73200.0
2015-04-10 11:30:00,33.72,33.72,33.56,33.56,75300.0,24.2895,24.2895,24.1743,24.1743,75300.0
2015-04-10 12:00:00,33.57,33.64,33.56,33.6,66700.0,24.1815,24.2319,24.1743,24.2031,66700.0
2015-04-10 12:30:00,33.61,33.66,33.6,33.65,28500.0,24.2103,24.2463,24.2031,24.2391,28500.0
2015-04-10 13:00:00,33.66,33.74,33.64,33.73,85100.0,24.2463,24.3039,24.2319,24.2967,85100.0
2015-04-10 13:30:00,33.74,33.77,33.71,33.77,97300.0,24.3039,24.3256,24.2823,24.3256,97300.0
2015-04-10 14:00:00,33.76,33.77,33.67,33.73,95700.0,24.3184,24.3256,24.2535,24.2967,95700.0
2015-04-10 14:30:00,33.72,33.82,33.72,33.79,77900.0,24.2895,24.3616,24.2895,24.34,77900.0
2015-04-10 15:00:00,33.79,33.84,33.76,33.84,92700.0,24.34,24.376,24.3184,24.376,92700.0
2015-04-10 15:30:00,33.84,33.89,33.81,33.88,302300.0,24.376,24.412,24.3544,24.4048,302300.0
2015-04-13 09:30:00,33.78,33.88,33.63,33.71,79100.0,24.3328,24.4048,24.2247,24.2823,79100.0
2015-04-13 10:00:00,33.71,33.98,33.68,33.93,95000.0,24.2823,24.4768,24.2607,24.4408,95000.0
2015-04-13 10:30:00,33.94,34.0,33.9,33.98,94900.0,24.448,24.4912,24.4192,24.4768,94900.0
2015-04-13 11:00:00,33.97,34.03,33.97,33.98,71000.0,24.4696,24.5128,24.4696,24.4768,71000.0
2015-04-13 11:30:00,33.98,34.13,33.98,34.07,74500.0,24.4768,24.5849,24.4768,24.5417,74500.0
2015-04-13 12:00:00,34.07,34.07,33.98,34.0,46600.0,24.5417,24.5417,24.4768,24.4912,46600.0
2015-04-13 12:30:00,34.0,34.15,34.0,34.13,53500.0,24.4912,24.5993,24.4912,24.5849,53500.0
2015-04-13 13:00:00,34.13,34.16,34.11,34.12,72800.0,24.5849,24.6065,24.5705,24.5777,72800.0
2015-04-13 13:30:00,34.12,34.14,34.01,34.04,59600.0,24.5777,24.5921,24.4984,24.52,59600.0
2015-04-13 14:00:00,34.03,34.04,33.98,34.02,49400.0,24.5128,24.52,24.4768,24.5056,49400.0
2015-04-13 14:30:00,34.03,34.06,33.98,34.01,50200.0,24.5128,24.5345,24.4768,24.4984,50200.0
2015-04-13 15:00:00,34.02,34.06,34.0,34.01,55000.0,24.5056,24.5345,24.4912,24.4984,55000.0
2015-04-13 15:30:00,34.01,34.02,33.93,33.97,258700.0,24.4984,24.5056,24.4408,24.4696,258700.0
2015-04-14 09:30:00,33.89,34.17,33.8,33.97,143100.0,24.412,24.6137,24.3472,24.4696,143100.0
2015-04-14 10:00:00,33.95,33.95,33.75,33.75,65800.0,24.4552,24.4552,24.3111,24.3111,65800.0
2015-04-14 10:30:00,33.75,33.75,33.65,33.65,38900.0,24.3111,24.3111,24.2391,24.2391,38900.0
2015-04-14 11:00:00,33.65,33.78,33.61,33.73,42000.0,24.2391,24.3328,24.2103,24.2967,42000.0
2015-04-14 11:30:00,33.74,33.8,33.72,33.72,34000.0,24.3039,24.3472,24.2895,24.2895,34000.0
2015-04-14 12:00:00,33.72,33.74,33.68,33.69,37700.0,24.2895,24.3039,24.2607,24.2679,37700.0
2015-04-14 12:30:00,33.69,33.74,33.63,33.64,76100.0,24.2679,24.3039,24.2247,24.2319,76100.0
2015-04-14 13:00:00,33.64,33.69,33.63,33.69,58300.0,24.2319,24.2679,24.2247,24.2679,58300.0
2015-04-14 13:30:00,33.69,33.73,33.68,33.7,62800.0,24.2679,24.2967,24.2607,24.2751,62800.0
2015-04-14 14:00:00,33.69,33.69,33.6,33.61,42700.0,24.2679,24.2679,24.2031,24.2103,42700.0
2015-04-14 14:30:00,33.61,33.66,33.57,33.65,56000.0,24.2103,24.2463,24.1815,24.2391,56000.0
2015-04-14 15:00:00,33.65,33.87,33.64,33.77,79700.0,24.2391,24.3976,24.2319,24.3256,79700.0
2015-04-14 15:30:00,33.78,33.79,33.73,33.76,180400.0,24.3328,24.34,24.2967,24.3184,180400.0
2015-04-15 09:30:00,33.81,33.94,33.75,33.81,94500.0,24.3544,24.448,24.3111,24.3544,94500.0
2015-04-15 10:00:00,33.82,33.9,33.82,33.85,77500.0,24.3616,24.4192,24.3616,24.3832,77500.0
2015-04-15 10:30:00,33.85,33.95,33.85,33.88,155800.0,24.3832,24.4552,24.3832,24.4048,155800.0
2015-04-15 11:00:00,33.88,33.93,33.86,33.92,88500.0,24.4048,24.4408,24.3904,24.4336,88500.0
2015-04-15 11:30:00,33.92,34.02,33.88,34.01,128200.0,24.4336,24.5056,24.4048,24.4984,128200.0
2015-04-15 12:00:00,34.02,34.06,33.99,34.02,72700.0,24.5056,24.5345,24.484,24.5056,72700.0
2015-04-15 12:30:00,34.02,34.14,34.01,34.14,46300.0,24.5056,24.5921,24.4984,24.5921,46300.0
2015-04-15 13:00:00,34.14,34.2,34.12,34.2,38600.0,24.5921,24.6353,24.5777,24.6353,38600.0
2015-04-15 13:30:00,34.21,34.23,34.13,34.13,32700.0,24.6425,24.6569,24.5849,24.5849,32700.0
2015-04-15 14:00:00,34.13,34.14,34.06,34.11,66500.0,24.5849,24.5921,24.5345,24.5705,66500.0
2015-04-15 14:30:00,34.11,34.26,34.1,34.24,101000.0,24.5705,24.6785,24.5633,24.6641,101000.0
2015-04-15 15:00:00,34.24,34.25,34.15,34.2,67100.0,24.6641,24.6713,24.5993,24.6353,67100.0
2015-04-15 15:30:00,34.2,34.21,34.1,34.16,262200.0,24.6353,24.6425,24.5633,24.6065,262200.0
2015-04-16 09:30:00,34.06,34.16,33.86,33.86,55200.0,24.5345,24.6065,24.3904,24.3904,55200.0
2015-04-16 10:00:00,33.86,33.91,33.81,33.85,138000.0,24.3904,24.4264,24.3544,24.3832,138000.0
2015-04-16 10:30:00,33.84,33.93,33.83,33.86,38800.0,24.376,24.4408,24.3688,24.3904,38800.0
2015-04-16 11:00:00,33.85,33.89,33.84,33.87,125000.0,24.3832,24.412,24.376,24.3976,125000.0
2015-04-16 11:30:00,33.88,33.88,33.76,33.77,43600.0,24.4048,24.4048,24.3184,24.3256,43600.0
2015-04-16 12:00:00,33.77,33.94,33.77,33.94,73200.0,24.3256,24.448,24.3256,24.448,73200.0
2015-04-16 12:30:00,33.93,33.99,33.92,33.98,58200.0,24.4408,24.484,24.4336,24.4768,58200.0
2015-04-16 13:00:00,33.97,34.03,33.93,34.01,32300.0,24.4696,24.5128,24.4408,24.4984,32300.0
2015-04-16 13:30:00,34.01,34.16,34.01,34.12,48300.0,24.4984,24.6065,24.4984,24.5777,48300.0
2015-04-16 14:00:00,34.12,34.12,34.0,34.04,57500.0,24.5777,24.5777,24.4912,24.52,57500.0
2015-04-16 14:30:00,34.04,34.12,34.03,34.04,60500.0,24.52,24.5777,24.5128,24.52,60500.0
2015-04-16 15:00:00,34.05,34.07,33.95,33.96,63300.0,24.5272,24.5417,24.4552,24.4624,63300.0
2015-04-16 15:30:00,33.98,34.08,33.98,34.03,133000.0,24.4768,24.5489,24.4768,24.5128,133000.0
2015-04-17 09:30:00,33.75,33.82,33.58,33.6,99700.0,24.3111,24.3616,24.1887,24.2031,99700.0
2015-04-17 10:00:00,33.6,33.63,33.4,33.46,72300.0,24.2031,24.2247,24.059,24.1023,72300.0
2015-04-17 10:30:00,33.46,33.6,33.38,33.38,64100.0,24.1023,24.2031,24.0446,24.0446,64100.0
2015-04-17 11:00:00,33.38,33.63,33.37,33.6,108600.0,24.0446,24.2247,24.0374,24.2031,108600.0
2015-04-17 11:30:00,33.6,33.61,33.44,33.46,83200.0,24.2031,24.2103,24.0878,24.1023,83200.0
2015-04-17 12:00:00,33.46,33.48,33.39,33.42,24100.0,24.1023,24.1167,24.0518,24.0734,24100.0
2015-04-17 12:30:00,33.41,33.5,33.41,33.44,28300.0,24.0662,24.1311,24.0662,24.0878,28300.0
2015-04-17 13:00:00,33.44,33.53,33.44,33.48,28600.0,24.0878,24.1527,24.0878,24.1167,28600.0
2015-04-17 13:30:00,33.48,33.57,33.44,33.46,118900.0,24.1167,24.1815,24.0878,24.1023,118900.0
2015-04-17 14:00:00,33.46,33.46,33.33,33.34,53600.0,24.1023,24.1023,24.0086,24.0158,53600.0
2015-04-17 14:30:00,33.33,33.42,33.31,33.37,49500.0,24.0086,24.0734,23.9942,24.0374,49500.0
2015-04-17 15:00:00,33.37,33.44,33.36,33.42,61600.0,24.0374,24.0878,24.0302,24.0734,61600.0
2015-04-17 15:30:00,33.42,33.55,33.42,33.48,170400.0,24.0734,24.1671,24.0734,24.1167,170400.0
2015-04-20 09:30:00,33.6,33.72,33.52,33.62,72900.0,24.2031,24.2895,24.1455,24.2175,72900.0
2015-04-20 10:00:00,33.61,33.66,33.54,33.54,57000.0,24.2103,24.2463,24.1599,24.1599,57000.0
2015-04-20 10:30:00,33.56,33.66,33.54,33.65,43000.0,24.1743,24.2463,24.1599,24.2391,43000.0
2015-04-20 11:00:00,33.65,33.72,33.59,33.59,36200.0,24.2391,24.2895,24.1959,24.1959,36200.0
2015-04-20 11:30:00,33.6,33.61,33.53,33.58,115300.0,24.2031,24.2103,24.1527,24.1887,115300.0
2015-04-20 12:00:00,33.58,33.58,33.5,33.54,41100.0,24.1887,24.1887,24.1311,24.1599,41100.0
2015-04-20 12:30:00,33.54,33.56,33.49,33.49,32600.0,24.1599,24.1743,24.1239,24.1239,32600.0
2015-04-20 13:00:00,33.5,33.53,33.47,33.52,45300.0,24.1311,24.1527,24.1095,24.1455,45300.0
2015-04-20 13:30:00,33.52,33.52,33.45,33.47,32200.0,24.1455,24.1455,24.095,24.1095,32200.0
2015-04-20 14:00:00,33.46,33.58,33.46,33.57,47800.0,24.1023,24.1887,24.1023,24.1815,47800.0
2015-04-20 14:30:00,33.58,33.59,33.55,33.57,42500.0,24.1887,24.1959,24.1671,24.1815,42500.0
2015-04-20 15:00:00,33.57,33.65,33.57,33.58,42700.0,24.1815,24.2391,24.1815,24.1887,42700.0
2015-04-20 15:30:00,33.58,33.59,33.5,33.52,152300.0,24.1887,24.1959,24.1311,24.1455,152300.0
2015-04-21 09:30:00,33.57,33.71,33.28,33.29,101300.0,24.1815,24.2823,23.9726,23.9798,101300.0
2015-04-21 10:00:00,33.3,33.36,33.28,33.31,49500.0,23.987,24.0302,23.9726,23.9942,49500.0
2015-04-21 10:30:00,33.29,33.33,33.16,33.19,93900.0,23.9798,24.0086,23.8862,23.9078,93900.0
2015-04-21 11:00:00,33.19,33.24,33.18,33.18,53100.0,23.9078,23.9438,23.9006,23.9006,53100.0
2015-04-21 11:30:00,33.18,33.19,33.09,33.13,44200.0,23.9006,23.9078,23.8357,23.8645,44200.0
2015-04-21 12:00:00,33.14,33.18,33.12,33.17,28900.0,23.8717,23.9006,23.8573,23.8934,28900.0
2015-04-21 12:30:00,33.16,33.17,33.14,33.14,22700.0,23.8862,23.8934,23.8717,23.8717,22700.0
2015-04-21 13:00:00,33.15,33.17,33.13,33.15,27900.0,23.879,23.8934,23.8645,23.879,27900.0
2015-04-21 13:30:00,33.16,33.17,33.09,33.11,65900.0,23.8862,23.8934,23.8357,23.8501,65900.0
2015-04-21 14:00:00,33.11,33.25,33.08,33.24,45900.0,23.8501,23.951,23.8285,23.9438,45900.0
2015-04-21 14:30:00,33.25,33.25,33.2,33.23,38100.0,23.951,23.951,23.915,23.9366,38100.0
2015-04-21 15:00:00,33.23,33.28,33.23,33.25,89100.0,23.9366,23.9726,23.9366,23.951,89100.0
2015-04-21 15:30:00,33.25,33.31,33.22,33.28,161000.0,23.951,23.9942,23.9294,23.9726,161000.0
2015-04-22 09:30:00,33.29,33.42,33.05,33.18,53600.0,23.9798,24.0734,23.8069,23.9006,53600.0
2015-04-22 10:00:00,33.17,33.38,33.17,33.37,55000.0,23.8934,24.0446,23.8934,24.0374,55000.0
2015-04-22 10:30:00,33.37,33.55,33.36,33.52,55100.0,24.0374,24.1671,24.0302,24.1455,55100.0
2015-04-22 11:00:00,33.52,33.53,33.42,33.45,88000.0,24.1455,24.1527,24.0734,24.095,88000.0
2015-04-22 11:30:00,33.47,33.53,33.46,33.52,45600.0,24.1095,24.1527,24.1023,24.1455,45600.0
2015-04-22 12:00:00,33.51,33.61,33.47,33.6,94200.0,24.1383,24.2103,24.1095,24.2031,94200.0
2015-04-22 12:30:00,33.6,33.72,33.59,33.66,62600.0,24.2031,24.2895,24.1959,24.2463,62600.0
2015-04-22 13:00:00,33.66,33.7,33.61,33.69,50700.0,24.2463,24.2751,24.2103,24.2679,50700.0
2015-04-22 13:30:00,33.67,33.74,33.66,33.73,61200.0,24.2535,24.3039,24.2463,24.2967,61200.0
2015-04-22 14:00:00,33.73,33.79,33.68,33.73,101400.0,24.2967,24.34,24.2607,24.2967,101400.0
2015-04-22 14:30:00,33.73,33.76,33.71,33.73,70900.0,24.2967,24.3184,24.2823,24.2967,70900.0
2015-04-22 15:00:00,33.74,33.76,33.71,33.74,134200.0,24.3039,24.3184,24.2823,24.3039,134200.0
2015-04-22 15:30:00,33.74,33.74,33.66,33.69,314800.0,24.3039,24.3039,24.2463,24.2679,314800.0
2015-04-23 09:30:00,33.51,33.64,33.47,33.61,82800.0,24.2565,24.3506,24.2275,24.3288,82800.0
2015-04-23 10:00:00,33.61,33.63,33.42,33.44,45700.0,24.3288,24.3433,24.1913,24.2058,45700.0
2015-04-23 10:30:00,33.45,33.49,33.38,33.42,46300.0,24.213,24.242,24.1624,24.1913,46300.0
2015-04-23 11:00:00,33.42,33.47,33.32,33.35,39800.0,24.1913,24.2275,24.1189,24.1406,39800.0
2015-04-23 11:30:00,33.36,33.55,33.34,33.5,35100.0,24.1479,24.2854,24.1334,24.2492,35100.0
2015-04-23 12:00:00,33.51,33.55,33.51,33.52,15700.0,24.2565,24.2854,24.2565,24.2637,15700.0
2015-04-23 12:30:00,33.52,33.65,33.5,33.63,38600.0,24.2637,24.3578,24.2492,24.3433,38600.0
2015-04-23 13:00:00,33.62,33.68,33.61,33.62,24400.0,24.3361,24.3795,24.3288,24.3361,24400.0
2015-04-23 13:30:00,33.61,33.68,33.58,33.68,23000.0,24.3288,24.3795,24.3071,24.3795,23000.0
2015-04-23 14:00:00,33.67,33.73,33.66,33.7,40300.0,24.3723,24.4157,24.365,24.394,40300.0
2015-04-23 14:30:00,33.7,33.72,33.66,33.68,35900.0,24.394,24.4085,24.365,24.3795,35900.0
2015-04-23 15:00:00,33.68,33.76,33.68,33.75,67000.0,24.3795,24.4374,24.3795,24.4302,67000.0
2015-04-23 15:30:00,33.74,33.75,33.7,33.72,258400.0,24.4229,24.4302,24.394,24.4085,258400.0
2015-04-24 09:30:00,33.6,33.77,33.53,33.62,70300.0,24.3216,24.4447,24.2709,24.3361,70300.0
2015-04-24 10:00:00,33.6,33.6,33.45,33.49,39600.0,24.3216,24.3216,24.213,24.242,39600.0
2015-04-24 10:30:00,33.48,33.55,33.47,33.52,67000.0,24.2347,24.2854,24.2275,24.2637,67000.0
2015-04-24 11:00:00,33.51,33.61,33.51,33.61,172000.0,24.2565,24.3288,24.2565,24.3288,172000.0
2015-04-24 11:30:00,33.61,33.62,33.56,33.62,67000.0,24.3288,24.3361,24.2926,24.3361,67000.0
2015-04-24 12:00:00,33.61,33.66,33.59,33.64,37500.0,24.3288,24.365,24.3144,24.3506,37500.0
2015-04-24 12:30:00,33.65,33.7,33.64,33.68,39000.0,24.3578,24.394,24.3506,24.3795,39000.0
2015-04-24 13:00:00,33.68,33.74,33.66,33.72,41000.0,24.3795,24.4229,24.365,24.4085,41000.0
2015-04-24 13:30:00,33.72,33.73,33.69,33.7,24300.0,24.4085,24.4157,24.3867,24.394,24300.0
2015-04-24 14:00:00,33.7,33.75,33.68,33.75,37800.0,24.394,24.4302,24.3795,24.4302,37800.0
2015-04-24 14:30:00,33.75,33.75,33.62,33.65,43800.0,24.4302,24.4302,24.3361,24.3578,43800.0
2015-04-24 15:00:00,33.66,33.69,33.62,33.68,56000.0,24.365,24.3867,24.3361,24.3795,56000.0
2015-04-24 15:30:00,33.68,33.7,33.65,33.7,147400.0,24.3795,24.394,24.3578,24.394,147400.0
2015-04-27 09:30:00,33.74,33.83,33.59,33.71,92300.0,24.4229,24.4881,24.3144,24.4012,92300.0
2015-04-27 10:00:00,33.7,33.79,33.67,33.73,86800.0,24.394,24.4591,24.3723,24.4157,86800.0
2015-04-27 10:30:00,33.73,33.79,33.61,33.67,80800.0,24.4157,24.4591,24.3288,24.3723,80800.0
2015-04-27 11:00:00,33.66,33.76,33.65,33.76,63900.0,24.365,24.4374,24.3578,24.4374,63900.0
2015-04-27 11:30:00,33.76,33.84,33.69,33.74,151900.0,24.4374,24.4953,24.3867,24.4229,151900.0
2015-04-27 12:00:00,33.74,33.74,33.63,33.63,49300.0,24.4229,24.4229,24.3433,24.3433,49300.0
2015-04-27 12:30:00,33.63,33.69,33.57,33.58,75000.0,24.3433,24.3867,24.2999,24.3071,75000.0
2015-04-27 13:00:00,33.59,33.64,33.48,33.54,94700.0,24.3144,24.3506,24.2347,24.2782,94700.0
2015-04-27 13:30:00,33.54,33.55,33.48,33.48,35800.0,24.2782,24.2854,24.2347,24.2347,35800.0
2015-04-27 14:00:00,33.48,33.6,33.48,33.58,51800.0,24.2347,24.3216,24.2347,24.3071,51800.0
2015-04-27 14:30:00,33.58,33.59,33.49,33.49,55900.0,24.3071,24.3144,24.242,24.242,55900.0
2015-04-27 15:00:00,33.49,33.54,33.45,33.48,101600.0,24.242,24.2782,24.213,24.2347,101600.0
2015-04-27 15:30:00,33.48,33.49,33.35,33.41,214000.0,24.2347,24.242,24.1406,24.1841,214000.0
2015-04-28 09:30:00,33.4,33.65,33.35,33.57,107300.0,24.1768,24.3578,24.1406,24.2999,107300.0
2015-04-28 10:00:00,33.57,33.59,33.35,33.38,90900.0,24.2999,24.3144,24.1406,24.1624,90900.0
2015-04-28 10:30:00,33.38,33.56,33.38,33.56,70900.0,24.1624,24.2926,24.1624,24.2926,70900.0
2015-04-28 11:00:00,33.57,33.7,33.57,33.64,62700.0,24.2999,24.394,24.2999,24.3506,62700.0
2015-04-28 11:30:00,33.63,33.7,33.62,33.64,41400.0,24.3433,24.394,24.3361,24.3506,41400.0
2015-04-28 12:00:00,33.64,33.7,33.61,33.68,47700.0,24.3506,24.394,24.3288,24.3795,47700.0
2015-04-28 12:30:00,33.68,33.7,33.63,33.68,28700.0,24.3795,24.394,24.3433,24.3795,28700.0
2015-04-28 13:00:00,33.68,33.71,33.64,33.66,28200.0,24.3795,24.4012,24.3506,24.365,28200.0
2015-04-28 13:30:00,33.66,33.86,33.66,33.85,49600.0,24.365,24.5098,24.365,24.5026,49600.0
2015-04-28 14:00:00,33.84,33.85,33.74,33.81,56900.0,24.4953,24.5026,24.4229,24.4736,56900.0
2015-04-28 14:30:00,33.81,33.82,33.75,33.79,62100.0,24.4736,24.4808,24.4302,24.4591,62100.0
2015-04-28 15:00:00,33.8,33.91,33.78,33.84,79000.0,24.4664,24.546,24.4519,24.4953,79000.0
2015-04-28 15:30:00,33.84,33.85,33.71,33.8,284200.0,24.4953,24.5026,24.4012,24.4664,284200.0
2015-04-29 09:30:00,33.97,34.23,33.69,34.21,196400.0,24.5894,24.7776,24.3867,24.7632,196400.0
2015-04-29 10:00:00,34.2,34.26,33.93,34.02,102200.0,24.7559,24.7993,24.5605,24.6256,102200.0
2015-04-29 10:30:00,34.02,34.3,34.02,34.21,175000.0,24.6256,24.8283,24.6256,24.7632,175000.0
2015-04-29 11:00:00,34.2,34.34,34.19,34.34,84400.0,24.7559,24.8573,24.7487,24.8573,84400.0
2015-04-29 11:30:00,34.34,34.43,34.31,34.34,76100.0,24.8573,24.9224,24.8355,24.8573,76100.0
2015-04-29 12:00:00,34.34,34.35,34.14,34.18,52400.0,24.8573,24.8645,24.7125,24.7414,52400.0
2015-04-29 12:30:00,34.16,34.41,34.13,34.36,74800.0,24.727,24.9079,24.7052,24.8717,74800.0
2015-04-29 13:00:00,34.35,34.44,34.17,34.21,161500.0,24.8645,24.9296,24.7342,24.7632,161500.0
2015-04-29 13:30:00,34.22,34.31,34.14,34.14,89800.0,24.7704,24.8355,24.7125,24.7125,89800.0
2015-04-29 14:00:00,34.17,34.39,34.06,34.3,93300.0,24.7342,24.8934,24.6546,24.8283,93300.0
2015-04-29 14:30:00,34.29,34.39,34.13,34.14,111800.0,24.8211,24.8934,24.7052,24.7125,111800.0
2015-04-29 15:00:00,34.15,34.21,34.09,34.12,162800.0,24.7197,24.7632,24.6763,24.698,162800.0
2015-04-29 15:30:00,34.11,34.17,34.02,34.08,269400.0,24.6908,24.7342,24.6256,24.6691,269400.0
2015-04-30 09:30:00,34.31,34.9,34.03,34.41,276800.0,24.8355,25.2626,24.6329,24.9079,276800.0
2015-04-30 10:00:00,34.4,34.49,34.27,34.33,112600.0,24.9007,24.9658,24.8066,24.85,112600.0
2015-04-30 10:30:00,34.33,34.56,34.33,34.45,140500.0,24.85,25.0165,24.85,24.9369,140500.0
2015-04-30 11:00:00,34.45,34.81,34.42,34.75,150400.0,24.9369,25.1975,24.9152,25.154,150400.0
2015-04-30 11:30:00,34.78,34.86,34.55,34.55,159400.0,25.1758,25.2337,25.0093,25.0093,159400.0
2015-04-30 12:00:00,34.54,34.58,34.42,34.43,116300.0,25.002,25.031,24.9152,24.9224,116300.0
2015-04-30 12:30:00,34.44,34.54,34.32,34.53,130500.0,24.9296,25.002,24.8428,24.9948,130500.0
2015-04-30 13:00:00,34.53,34.55,34.36,34.47,69900.0,24.9948,25.0093,24.8717,24.9514,69900.0
2015-04-30 13:30:00,34.47,34.53,34.44,34.46,115800.0,24.9514,24.9948,24.9296,24.9441,115800.0
2015-04-30 14:00:00,34.46,34.46,34.33,34.35,147000.0,24.9441,24.9441,24.85,24.8645,147000.0
2015-04-30 14:30:00,34.34,34.34,34.18,34.21,104500.0,24.8573,24.8573,24.7414,24.7632,104500.0
2015-04-30 15:00:00,34.22,34.35,34.05,34.2,222200.0,24.7704,24.8645,24.6473,24.7559,222200.0
2015-04-30 15:30:00,34.21,34.27,34.1,34.15,397500.0,24.7632,24.8066,24.6835,24.7197,397500.0
2015-05-01 09:30:00,34.41,34.46,34.28,34.35,174700.0,24.9079,24.9441,24.8138,24.8645,174700.0
2015-05-01 10:00:00,34.34,34.54,34.33,34.53,200500.0,24.8573,25.002,24.85,24.9948,200500.0
2015-05-01 10:30:00,34.54,34.65,34.39,34.41,132400.0,25.002,25.0817,24.8934,24.9079,132400.0
2015-05-01 11:00:00,34.41,34.48,34.26,34.42,87300.0,24.9079,24.9586,24.7993,24.9152,87300.0
2015-05-01 11:30:00,34.41,34.41,34.25,34.33,86800.0,24.9079,24.9079,24.7921,24.85,86800.0
2015-05-01 12:00:00,34.34,34.36,34.23,34.36,68000.0,24.8573,24.8717,24.7776,24.8717,68000.0
2015-05-01 12:30:00,34.36,34.39,34.3,34.38,72300.0,24.8717,24.8934,24.8283,24.8862,72300.0
2015-05-01 13:00:00,34.37,34.56,34.36,34.51,76900.0,24.879,25.0165,24.8717,24.9803,76900.0
2015-05-01 13:30:00,34.52,34.54,34.39,34.48,97700.0,24.9875,25.002,24.8934,24.9586,97700.0
2015-05-01 14:00:00,34.48,34.55,34.39,34.55,105100.0,24.9586,25.0093,24.8934,25.0093,105100.0
2015-05-01 14:30:00,34.55,34.57,34.34,34.35,85100.0,25.0093,25.0237,24.8573,24.8645,85100.0
2015-05-01 15:00:00,34.36,34.41,34.31,34.4,145300.0,24.8717,24.9079,24.8355,24.9007,145300.0
2015-05-01 15:30:00,34.4,34.45,34.34,34.34,327200.0,24.9007,24.9369,24.8573,24.8573,327200.0
2015-05-04 09:30:00,34.44,34.61,34.42,34.5,64600.0,24.9296,25.0527,24.9152,24.9731,64600.0
2015-05-04 10:00:00,34.5,34.53,34.47,34.5,114800.0,24.9731,24.9948,24.9514,24.9731,114800.0
2015-05-04 10:30:00,34.5,34.55,34.49,34.5,113600.0,24.9731,25.0093,24.9658,24.9731,113600.0
2015-05-04 11:00:00,34.5,34.53,34.47,34.5,79800.0,24.9731,24.9948,24.9514,24.9731,79800.0
2015-05-04 11:30:00,34.49,34.49,34.44,34.47,69600.0,24.9658,24.9658,24.9296,24.9514,69600.0
2015-05-04 12:00:00,34.47,34.52,34.43,34.45,66500.0,24.9514,24.9875,24.9224,24.9369,66500.0
2015-05-04 12:30:00,34.46,34.53,34.45,34.51,46300.0,24.9441,24.9948,24.9369,24.9803,46300.0
2015-05-04 13:00:00,34.51,34.61,34.5,34.6,58100.0,24.9803,25.0527,24.9731,25.0455,58100.0
2015-05-04 13:30:00,34.6,34.64,34.57,34.64,65900.0,25.0455,25.0744,25.0237,25.0744,65900.0
2015-05-04 14:00:00,34.65,34.73,34.62,34.71,78800.0,25.0817,25.1396,25.0599,25.1251,78800.0
2015-05-04 14:30:00,34.71,34.75,34.7,34.75,74200.0,25.1251,25.154,25.1178,25.154,74200.0
2015-05-04 15:00:00,34.74,34.79,34.71,34.79,128400.0,25.1468,25.183,25.1251,25.183,128400.0
2015-05-04 15:30:00,34.78,34.82,34.75,34.78,270200.0,25.1758,25.2047,25.154,25.1758,270200.0
2015-05-05 09:30:00,34.71,34.99,34.64,34.91,94800.0,25.1251,25.3278,25.0744,25.2699,94800.0
2015-05-05 10:00:00,34.91,34.99,34.83,34.98,99600.0,25.2699,25.3278,25.2119,25.3205,99600.0
2015-05-05 10:30:00,34.98,35.03,34.92,34.99,73500.0,25.3205,25.3567,25.2771,25.3278,73500.0
2015-05-05 11:00:00,34.98,34.98,34.85,34.85,67000.0,25.3205,25.3205,25.2264,25.2264,67000.0
2015-05-05 11:30:00,34.85,34.86,34.79,34.82,38600.0,25.2264,25.2337,25.183,25.2047,38600.0
2015-05-05 12:00:00,34.82,34.97,34.82,34.9,43100.0,25.2047,25.3133,25.2047,25.2626,43100.0
2015-05-05 12:30:00,34.9,34.93,34.87,34.87,33000.0,25.2626,25.2843,25.2409,25.2409,33000.0
2015-05-05 13:00:00,34.87,34.87,34.72,34.8,47700.0,25.2409,25.2409,25.1323,25.1902,47700.0
2015-05-05 13:30:00,34.8,34.84,34.75,34.76,39800.0,25.1902,25.2192,25.154,25.1613,39800.0
2015-05-05 14:00:00,34.75,34.79,34.71,34.73,106700.0,25.154,25.183,25.1251,25.1396,106700.0
2015-05-05 14:30:00,34.73,34.77,34.56,34.57,50700.0,25.1396,25.1685,25.0165,25.0237,50700.0
2015-05-05 15:00:00,34.57,34.72,34.56,34.72,92300.0,25.0237,25.1323,25.0165,25.1323,92300.0
2015-05-05 15:30:00,34.71,34.76,34.65,34.69,166900.0,25.1251,25.1613,25.0817,25.1106,166900.0
2015-05-06 09:30:00,34.87,34.99,34.6,34.71,95800.0,25.2409,25.3278,25.0455,25.1251,95800.0
2015-05-06 10:00:00,34.69,34.74,34.58,34.63,111700.0,25.1106,25.1468,25.031,25.0672,111700.0
2015-05-06 10:30:00,34.64,34.85,34.62,34.81,85700.0,25.0744,25.2264,25.0599,25.1975,85700.0
2015-05-06 11:00:00,34.8,34.84,34.59,34.68,159700.0,25.1902,25.2192,25.0382,25.1034,159700.0
2015-05-06 11:30:00,34.67,34.71,34.61,34.66,48600.0,25.0961,25.1251,25.0527,25.0889,48600.0
2015-05-06 12:00:00,34.67,34.73,34.62,34.64,71000.0,25.0961,25.1396,25.0599,25.0744,71000.0
2015-05-06 12:30:00,34.63,34.72,34.6,34.6,63100.0,25.0672,25.1323,25.0455,25.0455,63100.0
2015-05-06 13:00:00,34.6,34.63,34.54,34.61,77400.0,25.0455,25.0672,25.002,25.0527,77400.0
2015-05-06 13:30:00,34.61,34.61,34.49,34.55,116100.0,25.0527,25.0527,24.9658,25.0093,116100.0
2015-05-06 14:00:00,34.56,34.64,34.54,34.55,88200.0,25.0165,25.0744,25.002,25.0093,88200.0
2015-05-06 14:30:00,34.56,34.56,34.39,34.51,113700.0,25.0165,25.0165,24.8934,24.9803,113700.0
2015-05-06 15:00:00,34.52,34.54,34.44,34.53,107800.0,24.9875,25.002,24.9296,24.9948,107800.0
2015-05-06 15:30:00,34.53,34.61,34.5,34.61,290300.0,24.9948,25.0527,24.9731,25.0527,290300.0
2015-05-07 09:30:00,34.57,34.74,34.41,34.63,54000.0,25.0237,25.1468,24.9079,25.0672,54000.0
2015-05-07 10:00:00,34.62,34.78,34.56,34.58,70000.0,25.0599,25.1758,25.0165,25.031,70000.0
2015-05-07 10:30:00,34.59,34.82,34.53,34.79,77200.0,25.0382,25.2047,24.9948,25.183,77200.0
2015-05-07 11:00:00,34.8,34.83,34.72,34.75,211000.0,25.1902,25.2119,25.1323,25.154,211000.0
2015-05-07 11:30:00,34.75,34.77,34.69,34.7,251000.0,25.154,25.1685,25.1106,25.1178,251000.0
2015-05-07 12:00:00,34.7,34.79,34.64,34.72,187100.0,25.1178,25.183,25.0744,25.1323,187100.0
2015-05-07 12:30:00,34.73,34.76,34.67,34.67,99900.0,25.1396,25.1613,25.0961,25.0961,99900.0
2015-05-07 13:00:00,34.67,34.71,34.61,34.71,93100.0,25.0961,25.1251,25.0527,25.1251,93100.0
2015-05-07 13:30:00,34.7,34.72,34.63,34.66,82300.0,25.1178,25.1323,25.0672,25.0889,82300.0
2015-05-07 14:00:00,34.66,34.68,34.63,34.64,64300.0,25.0889,25.1034,25.0672,25.0744,64300.0
2015-05-07 14:30:00,34.64,34.65,34.57,34.61,114100.0,25.0744,25.0817,25.0237,25.0527,114100.0
2015-05-07 15:00:00,34.61,34.63,34.59,34.62,216200.0,25.0527,25.0672,25.0382,25.0599,216200.0
2015-05-07 15:30:00,34.62,34.66,34.49,34.64,358300.0,25.0599,25.0889,24.9658,25.0744,358300.0
2015-05-08 09:30:00,34.78,34.94,34.54,34.58,70600.0,25.1758,25.2916,25.002,25.031,70600.0
2015-05-08 10:00:00,34.57,34.58,34.45,34.48,62800.0,25.0237,25.031,24.9369,24.9586,62800.0
2015-05-08 10:30:00,34.48,34.54,34.4,34.54,65700.0,24.9586,25.002,24.9007,25.002,65700.0
2015-05-08 11:00:00,34.54,34.64,34.52,34.53,123800.0,25.002,25.0744,24.9875,24.9948,123800.0
2015-05-08 11:30:00,34.54,34.63,34.5,34.63,153000.0,25.002,25.0672,24.9731,25.0672,153000.0
2015-05-08 12:00:00,34.63,34.73,34.62,34.73,43700.0,25.0672,25.1396,25.0599,25.1396,43700.0
2015-05-08 12:30:00,34.72,34.74,34.65,34.68,40500.0,25.1323,25.1468,25.0817,25.1034,40500.0
2015-05-08 13:00:00,34.68,34.71,34.68,34.7,59400.0,25.1034,25.1251,25.1034,25.1178,59400.0
2015-05-08 13:30:00,34.69,34.69,34.63,34.63,121900.0,25.1106,25.1106,25.0672,25.0672,121900.0
2015-05-08 14:00:00,34.64,34.65,34.61,34.62,50600.0,25.0744,25.0817,25.0527,25.0599,50600.0
2015-05-08 14:30:00,34.63,34.71,34.61,34.69,62700.0,25.0672,25.1251,25.0527,25.1106,62700.0
2015-05-08 15:00:00,34.69,34.72,34.63,34.66,156100.0,25.1106,25.1323,25.0672,25.0889,156100.0
2015-05-08 15:30:00,34.66,34.7,34.6,34.64,437100.0,25.0889,25.1178,25.0455,25.0744,437100.0
2015-05-11 09:30:00,34.68,34.98,34.66,34.95,86200.0,25.1034,25.3205,25.0889,25.2988,86200.0
2015-05-11 10:00:00,34.97,35.0,34.87,34.89,59900.0,25.3133,25.335,25.2409,25.2554,59900.0
2015-05-11 10:30:00,34.89,34.94,34.83,34.88,56800.0,25.2554,25.2916,25.2119,25.2481,56800.0
2015-05-11 11:00:00,34.87,34.97,34.82,34.95,61900.0,25.2409,25.3133,25.2047,25.2988,61900.0
2015-05-11 11:30:00,34.95,34.95,34.89,34.9,42800.0,25.2988,25.2988,25.2554,25.2626,42800.0
2015-05-11 12:00:00,34.9,34.9,34.79,34.86,39300.0,25.2626,25.2626,25.183,25.2337,39300.0
2015-05-11 12:30:00,34.86,34.96,34.86,34.95,31200.0,25.2337,25.306,25.2337,25.2988,31200.0
2015-05-11 13:00:00,34.95,35.01,34.95,34.98,35800.0,25.2988,25.3422,25.2988,25.3205,35800.0
2015-05-11 13:30:00,34.98,34.98,34.89,34.89,34000.0,25.3205,25.3205,25.2554,25.2554,34000.0
2015-05-11 14:00:00,34.89,34.92,34.86,34.88,41000.0,25.2554,25.2771,25.2337,25.2481,41000.0
2015-05-11 14:30:00,34.88,34.93,34.85,34.87,38700.0,25.2481,25.2843,25.2264,25.2409,38700.0
2015-05-11 15:00:00,34.87,35.02,34.85,34.99,107400.0,25.2409,25.3495,25.2264,25.3278,107400.0
2015-05-11 15:30:00,34.99,34.99,34.85,34.86,172400.0,25.3278,25.3278,25.2264,25.2337,172400.0
2015-05-12 09:30:00,34.71,34.89,34.67,34.71,56400.0,25.1251,25.2554,25.0961,25.1251,56400.0
2015-05-12 10:00:00,34.7,34.74,34.56,34.59,59300.0,25.1178,25.1468,25.0165,25.0382,59300.0
2015-05-12 10:30:00,34.59,34.76,34.58,34.64,123900.0,25.0382,25.1613,25.031,25.0744,123900.0
2015-05-12 11:00:00,34.64,34.69,34.57,34.62,133600.0,25.0744,25.1106,25.0237,25.0599,133600.0
2015-05-12 11:30:00,34.63,34.66,34.57,34.57,137200.0,25.0672,25.0889,25.0237,25.0237,137200.0
2015-05-12 12:00:00,34.57,34.57,34.47,34.55,61000.0,25.0237,25.0237,24.9514,25.0093,61000.0
2015-05-12 12:30:00,34.56,34.59,34.52,34.52,36000.0,25.0165,25.0382,24.9875,24.9875,36000.0
2015-05-12 13:00:00,34.53,34.56,34.5,34.51,37000.0,24.9948,25.0165,24.9731,24.9803,37000.0
2015-05-12 13:30:00,34.51,34.56,34.49,34.55,37900.0,24.9803,25.0165,24.9658,25.0093,37900.0
2015-05-12 14:00:00,34.55,34.61,34.54,34.59,83100.0,25.0093,25.0527,25.002,25.0382,83100.0
2015-05-12 14:30:00,34.6,34.6,34.53,34.55,109000.0,25.0455,25.0455,24.9948,25.0093,109000.0
2015-05-12 15:00:00,34.55,34.6,34.53,34.58,140400.0,25.0093,25.0455,24.9948,25.031,140400.0
2015-05-12 15:30:00,34.58,34.61,34.56,34.58,466300.0,25.031,25.0527,25.0165,25.031,466300.0
2015-05-13 09:30:00,34.48,34.65,34.43,34.63,134700.0,24.9586,25.0817,24.9224,25.0672,134700.0
2015-05-13 10:00:00,34.63,34.72,34.62,34.69,101400.0,25.0672,25.1323,25.0599,25.1106,101400.0
2015-05-13 10:30:00,34.69,34.74,34.65,34.66,67200.0,25.1106,25.1468,25.0817,25.0889,67200.0
2015-05-13 11:00:00,34.66,34.76,34.58,34.75,56100.0,25.0889,25.1613,25.031,25.154,56100.0
2015-05-13 11:30:00,34.76,34.83,34.72,34.74,72900.0,25.1613,25.2119,25.1323,25.1468,72900.0
2015-05-13 12:00:00,34.74,34.77,34.7,34.74,60500.0,25.1468,25.1685,25.1178,25.1468,60500.0
2015-05-13 12:30:00,34.73,34.76,34.69,34.7,45600.0,25.1396,25.1613,25.1106,25.1178,45600.0
2015-05-13 13:00:00,34.7,34.76,34.7,34.75,57700.0,25.1178,25.1613,25.1178,25.154,57700.0
2015-05-13 13:30:00,34.75,34.76,34.72,34.74,54300.0,25.154,25.1613,25.1323,25.1468,54300.0
2015-05-13 14:00:00,34.74,34.75,34.69,34.73,46400.0,25.1468,25.154,25.1106,25.1396,46400.0
2015-05-13 14:30:00,34.72,34.76,34.7,34.72,120400.0,25.1323,25.1613,25.1178,25.1323,120400.0
2015-05-13 15:00:00,34.73,34.76,34.7,34.72,103800.0,25.1396,25.1613,25.1178,25.1323,103800.0
2015-05-13 15:30:00,34.73,34.76,34.7,34.76,290900.0,25.1396,25.1613,25.1178,25.1613,290900.0
2015-05-14 09:30:00,34.87,34.97,34.71,34.73,61200.0,25.2409,25.3133,25.1251,25.1396,61200.0
2015-05-14 10:00:00,34.73,34.91,34.67,34.88,91100.0,25.1396,25.2699,25.0961,25.2481,91100.0
2015-05-14 10:30:00,34.88,34.9,34.78,34.87,53000.0,25.2481,25.2626,25.1758,25.2409,53000.0
2015-05-14 11:00:00,34.88,34.89,34.73,34.77,65500.0,25.2481,25.2554,25.1396,25.1685,65500.0
2015-05-14 11:30:00,34.75,34.82,34.73,34.81,56100.0,25.154,25.2047,25.1396,25.1975,56100.0
2015-05-14 12:00:00,34.8,34.81,34.74,34.77,50200.0,25.1902,25.1975,25.1468,25.1685,50200.0
2015-05-14 12:30:00,34.77,34.82,34.73,34.82,44400.0,25.1685,25.2047,25.1396,25.2047,44400.0
2015-05-14 13:00:00,34.82,34.88,34.79,34.83,53200.0,25.2047,25.2481,25.183,25.2119,53200.0
2015-05-14 13:30:00,34.82,34.83,34.71,34.73,35400.0,25.2047,25.2119,25.1251,25.1396,35400.0
2015-05-14 14:00:00,34.73,34.82,34.72,34.78,39700.0,25.1396,25.2047,25.1323,25.1758,39700.0
2015-05-14 14:30:00,34.78,34.81,34.75,34.81,56600.0,25.1758,25.1975,25.154,25.1975,56600.0
2015-05-14 15:00:00,34.8,34.83,34.77,34.79,54800.0,25.1902,25.2119,25.1685,25.183,54800.0
2015-05-14 15:30:00,34.78,34.89,34.77,34.87,206400.0,25.1758,25.2554,25.1685,25.2409,206400.0
2015-05-15 09:30:00,34.89,35.05,34.58,34.58,131600.0,25.2554,25.3712,25.031,25.031,131600.0
2015-05-15 10:00:00,34.6,34.6,34.47,34.55,105200.0,25.0455,25.0455,24.9514,25.0093,105200.0
2015-05-15 10:30:00,34.56,34.6,34.51,34.52,106200.0,25.0165,25.0455,24.9803,24.9875,106200.0
2015-05-15 11:00:00,34.53,34.59,34.52,34.55,77800.0,24.9948,25.0382,24.9875,25.0093,77800.0
2015-05-15 11:30:00,34.55,34.56,34.37,34.39,124500.0,25.0093,25.0165,24.879,24.8934,124500.0
2015-05-15 12:00:00,34.39,34.49,34.37,34.46,52600.0,24.8934,24.9658,24.879,24.9441,52600.0
2015-05-15 12:30:00,34.46,34.49,34.43,34.48,45700.0,24.9441,24.9658,24.9224,24.9586,45700.0
2015-05-15 13:00:00,34.49,34.55,34.47,34.48,80100.0,24.9658,25.0093,24.9514,24.9586,80100.0
2015-05-15 13:30:00,34.47,34.48,34.42,34.43,63200.0,24.9514,24.9586,24.9152,24.9224,63200.0
2015-05-15 14:00:00,34.43,34.54,34.41,34.54,69500.0,24.9224,25.002,24.9079,25.002,69500.0
2015-05-15 14:30:00,34.53,34.56,34.51,34.55,73100.0,24.9948,25.0165,24.9803,25.0093,73100.0
2015-05-15 15:00:00,34.54,34.55,34.51,34.52,86400.0,25.002,25.0093,24.9803,24.9875,86400.0
2015-05-15 15:30:00,34.52,34.55,34.47,34.5,189400.0,24.9875,25.0093,24.9514,24.9731,189400.0
2015-05-18 09:30:00,34.51,34.74,34.51,34.72,75200.0,24.9803,25.1468,24.9803,25.1323,75200.0
2015-05-18 10:00:00,34.75,34.82,34.71,34.8,74600.0,25.154,25.2047,25.1251,25.1902,74600.0
2015-05-18 10:30:00,34.8,34.93,34.8,34.93,68100.0,25.1902,25.2843,25.1902,25.2843,68100.0
2015-05-18 11:00:00,34.93,34.94,34.9,34.9,51100.0,25.2843,25.2916,25.2626,25.2626,51100.0
2015-05-18 11:30:00,34.9,35.0,34.9,34.98,79800.0,25.2626,25.335,25.2626,25.3205,79800.0
2015-05-18 12:00:00,34.98,35.07,34.97,35.0,967400.0,25.3205,25.3857,25.3133,25.335,967400.0
2015-05-18 12:30:00,34.99,34.99,34.95,34.98,66300.0,25.3278,25.3278,25.2988,25.3205,66300.0
2015-05-18 13:00:00,34.98,35.02,34.97,34.99,51500.0,25.3205,25.3495,25.3133,25.3278,51500.0
2015-05-18 13:30:00,34.99,35.01,34.98,35.0,43000.0,25.3278,25.3422,25.3205,25.335,43000.0
2015-05-18 14:00:00,35.01,35.03,34.99,35.02,92300.0,25.3422,25.3567,25.3278,25.3495,92300.0
2015-05-18 14:30:00,35.02,35.02,34.99,35.02,52000.0,25.3495,25.3495,25.3278,25.3495,52000.0
2015-05-18 15:00:00,35.01,35.04,34.99,34.99,311500.0,25.3422,25.364,25.3278,25.3278,311500.0
2015-05-18 15:30:00,35.0,35.05,34.98,35.0,232300.0,25.335,25.3712,25.3205,25.335,232300.0
2015-05-19 09:30:00,35.22,35.28,34.84,34.88,74500.0,25.4942,25.5377,25.2192,25.2481,74500.0
2015-05-19 10:00:00,34.88,35.02,34.87,34.97,70500.0,25.2481,25.3495,25.2409,25.3133,70500.0
2015-05-19 10:30:00,34.96,35.0,34.91,34.92,48600.0,25.306,25.335,25.2699,25.2771,48600.0
2015-05-19 11:00:00,34.92,35.02,34.91,34.95,64500.0,25.2771,25.3495,25.2699,25.2988,64500.0
2015-05-19 11:30:00,34.95,34.96,34.82,34.83,53500.0,25.2988,25.306,25.2047,25.2119,53500.0
2015-05-19 12:00:00,34.84,34.92,34.83,34.9,46100.0,25.2192,25.2771,25.2119,25.2626,46100.0
2015-05-19 12:30:00,34.91,34.96,34.9,34.93,42300.0,25.2699,25.306,25.2626,25.2843,42300.0
2015-05-19 13:00:00,34.93,35.0,34.92,34.93,60200.0,25.2843,25.335,25.2771,25.2843,60200.0
2015-05-19 13:30:00,34.94,35.06,34.94,34.98,58700.0,25.2916,25.3784,25.2916,25.3205,58700.0
2015-05-19 14:00:00,34.97,35.01,34.94,34.94,81900.0,25.3133,25.3422,25.2916,25.2916,81900.0
2015-05-19 14:30:00,34.95,34.97,34.87,34.95,46800.0,25.2988,25.3133,25.2409,25.2988,46800.0
2015-05-19 15:00:00,34.95,34.97,34.89,34.95,72300.0,25.2988,25.3133,25.2554,25.2988,72300.0
2015-05-19 15:30:00,34.95,35.0,34.94,34.99,168300.0,25.2988,25.335,25.2916,25.3278,168300.0
2015-05-20 09:30:00,35.0,35.05,34.67,34.88,62100.0,25.335,25.3712,25.0961,25.2481,62100.0
2015-05-20 10:00:00,34.86,35.08,34.86,35.08,57000.0,25.2337,25.3929,25.2337,25.3929,57000.0
2015-05-20 10:30:00,35.08,35.16,34.99,34.99,73200.0,25.3929,25.4508,25.3278,25.3278,73200.0
2015-05-20 11:00:00,34.98,35.04,34.95,34.96,43000.0,25.3205,25.364,25.2988,25.306,43000.0
2015-05-20 11:30:00,34.96,34.99,34.92,34.98,28000.0,25.306,25.3278,25.2771,25.3205,28000.0
2015-05-20 12:00:00,34.99,35.03,34.97,35.02,92800.0,25.3278,25.3567,25.3133,25.3495,92800.0
2015-05-20 12:30:00,35.02,35.02,34.92,34.98,96400.0,25.3495,25.3495,25.2771,25.3205,96400.0
2015-05-20 13:00:00,34.98,35.0,34.95,35.0,31700.0,25.3205,25.335,25.2988,25.335,31700.0
2015-05-20 13:30:00,35.0,35.01,34.98,35.0,78100.0,25.335,25.3422,25.3205,25.335,78100.0
2015-05-20 14:00:00,35.0,35.08,34.96,34.99,179700.0,25.335,25.3929,25.306,25.3278,179700.0
2015-05-20 14:30:00,34.99,35.02,34.95,34.99,53300.0,25.3278,25.3495,25.2988,25.3278,53300.0
2015-05-20 15:00:00,34.99,35.02,34.93,34.99,59400.0,25.3278,25.3495,25.2843,25.3278,59400.0
2015-05-20 15:30:00,34.99,35.02,34.94,34.95,253200.0,25.3278,25.3495,25.2916,25.2988,253200.0
2015-05-21 09:30:00,34.87,36.0,34.82,35.26,422300.0,25.2409,26.0589,25.2047,25.5232,422300.0
2015-05-21 10:00:00,35.26,35.29,34.94,35.16,197200.0,25.5232,25.5449,25.2916,25.4508,197200.0
2015-05-21 10:30:00,35.17,35.19,34.97,35.0,185500.0,25.4581,25.4725,25.3133,25.335,185500.0
2015-05-21 11:00:00,35.0,35.11,34.99,35.09,142100.0,25.335,25.4146,25.3278,25.4001,142100.0
2015-05-21 11:30:00,35.08,35.15,35.06,35.11,144300.0,25.3929,25.4436,25.3784,25.4146,144300.0
2015-05-21 12:00:00,35.11,35.18,35.01,35.08,157100.0,25.4146,25.4653,25.3422,25.3929,157100.0
2015-05-21 12:30:00,35.08,35.17,35.05,35.16,60300.0,25.3929,25.4581,25.3712,25.4508,60300.0
2015-05-21 13:00:00,35.16,35.16,35.04,35.07,45500.0,25.4508,25.4508,25.364,25.3857,45500.0
2015-05-21 13:30:00,35.07,35.11,34.98,35.0,49400.0,25.3857,25.4146,25.3205,25.335,49400.0
2015-05-21 14:00:00,35.0,35.05,34.99,35.03,59000.0,25.335,25.3712,25.3278,25.3567,59000.0
2015-05-21 14:30:00,35.04,35.07,34.98,35.0,53300.0,25.364,25.3857,25.3205,25.335,53300.0
2015-05-21 15:00:00,35.01,35.04,34.96,35.03,92500.0,25.3422,25.364,25.306,25.3567,92500.0
2015-05-21 15:30:00,35.03,35.06,34.94,34.95,340100.0,25.3567,25.3784,25.2916,25.2988,340100.0
2015-05-22 09:30:00,35.01,35.14,34.92,35.03,57100.0,25.3422,25.4363,25.2771,25.3567,57100.0
2015-05-22 10:00:00,35.05,35.07,34.96,34.98,41300.0,25.3712,25.3857,25.306,25.3205,41300.0
2015-05-22 10:30:00,34.98,35.02,34.93,34.99,61000.0,25.3205,25.3495,25.2843,25.3278,61000.0
2015-05-22 11:00:00,35.0,35.0,34.91,34.97,33600.0,25.335,25.335,25.2699,25.3133,33600.0
2015-05-22 11:30:00,34.98,35.03,34.93,35.03,33300.0,25.3205,25.3567,25.2843,25.3567,33300.0
2015-05-22 12:00:00,35.03,35.09,35.0,35.08,61200.0,25.3567,25.4001,25.335,25.3929,61200.0
2015-05-22 12:30:00,35.09,35.11,35.06,35.1,34900.0,25.4001,25.4146,25.3784,25.4074,34900.0
2015-05-22 13:00:00,35.09,35.11,35.04,35.05,42000.0,25.4001,25.4146,25.364,25.3712,42000.0
2015-05-22 13:30:00,35.06,35.09,34.99,35.0,71100.0,25.3784,25.4001,25.3278,25.335,71100.0
2015-05-22 14:00:00,35.0,35.02,34.94,34.98,44600.0,25.335,25.3495,25.2916,25.3205,44600.0
2015-05-22 14:30:00,34.98,35.03,34.97,35.0,31700.0,25.3205,25.3567,25.3133,25.335,31700.0
2015-05-22 15:00:00,35.0,35.04,34.98,35.02,62100.0,25.335,25.364,25.3205,25.3495,62100.0
2015-05-22 15:30:00,35.02,35.04,34.93,34.94,129300.0,25.3495,25.364,25.2843,25.2916,129300.0
2015-05-26 09:30:00,34.88,34.9,34.61,34.64,46200.0,25.2481,25.2626,25.0527,25.0744,46200.0
2015-05-26 10:00:00,34.63,34.76,34.63,34.71,52400.0,25.0672,25.1613,25.0672,25.1251,52400.0
2015-05-26 10:30:00,34.71,34.71,34.58,34.58,79600.0,25.1251,25.1251,25.031,25.031,79600.0
2015-05-26 11:00:00,34.59,34.66,34.5,34.66,50600.0,25.0382,25.0889,24.9731,25.0889,50600.0
2015-05-26 11:30:00,34.65,34.71,34.64,34.69,56000.0,25.0817,25.1251,25.0744,25.1106,56000.0
2015-05-26 12:00:00,34.68,34.68,34.59,34.6,30100.0,25.1034,25.1034,25.0382,25.0455,30100.0
2015-05-26 12:30:00,34.6,34.62,34.54,34.54,27100.0,25.0455,25.0599,25.002,25.002,27100.0
2015-05-26 13:00:00,34.55,34.63,34.51,34.61,34100.0,25.0093,25.0672,24.9803,25.0527,34100.0
2015-05-26 13:30:00,34.61,34.61,34.51,34.53,53100.0,25.0527,25.0527,24.9803,24.9948,53100.0
2015-05-26 14:00:00,34.52,34.63,34.51,34.58,55200.0,24.9875,25.0672,24.9803,25.031,55200.0
2015-05-26 14:30:00,34.57,34.63,34.55,34.63,66800.0,25.0237,25.0672,25.0093,25.0672,66800.0
2015-05-26 15:00:00,34.63,34.65,34.55,34.57,81200.0,25.0672,25.0817,25.0093,25.0237,81200.0
2015-05-26 15:30:00,34.57,34.61,34.53,34.55,201900.0,25.0237,25.0527,24.9948,25.0093,201900.0
2015-05-27 09:30:00,34.61,34.79,34.56,34.72,90900.0,25.0527,25.183,25.0165,25.1323,90900.0
2015-05-27 10:00:00,34.72,34.83,34.69,34.77,111200.0,25.1323,25.2119,25.1106,25.1685,111200.0
2015-05-27 10:30:00,34.77,34.86,34.77,34.84,103100.0,25.1685,25.2337,25.1685,25.2192,103100.0
2015-05-27 11:00:00,34.84,34.94,34.83,34.94,79600.0,25.2192,25.2916,25.2119,25.2916,79600.0
2015-05-27 11:30:00,34.94,35.03,34.92,35.02,90800.0,25.2916,25.3567,25.2771,25.3495,90800.0
2015-05-27 12:00:00,35.02,35.1,35.02,35.07,63300.0,25.3495,25.4074,25.3495,25.3857,63300.0
2015-05-27 12:30:00,35.07,35.08,35.04,35.04,59700.0,25.3857,25.3929,25.364,25.364,59700.0
2015-05-27 13:00:00,35.05,35.15,35.01,35.15,118700.0,25.3712,25.4436,25.3422,25.4436,118700.0
2015-05-27 13:30:00,35.15,35.2,35.14,35.2,128200.0,25.4436,25.4798,25.4363,25.4798,128200.0
2015-05-27 14:00:00,35.19,35.29,35.19,35.27,134000.0,25.4725,25.5449,25.4725,25.5304,134000.0
2015-05-27 14:30:00,35.26,35.27,35.19,35.2,118600.0,25.5232,25.5304,25.4725,25.4798,118600.0
2015-05-27 15:00:00,35.21,35.31,35.19,35.25,243500.0,25.487,25.5594,25.4725,25.516,243500.0
2015-05-27 15:30:00,35.25,35.25,35.16,35.21,473800.0,25.516,25.516,25.4508,25.487,473800.0
2015-05-28 09:30:00,35.17,35.17,35.0,35.0,107900.0,25.4581,25.4581,25.335,25.335,107900.0
2015-05-28 10:00:00,35.02,35.12,34.99,35.09,70800.0,25.3495,25.4219,25.3278,25.4001,70800.0
2015-05-28 10:30:00,35.09,35.09,35.0,35.02,98900.0,25.4001,25.4001,25.335,25.3495,98900.0
2015-05-28 11:00:00,35.03,35.18,35.03,35.09,91800.0,25.3567,25.4653,25.3567,25.4001,91800.0
2015-05-28 11:30:00,35.1,35.13,35.03,35.05,107500.0,25.4074,25.4291,25.3567,25.3712,107500.0
2015-05-28 12:00:00,35.05,35.09,35.04,35.05,58600.0,25.3712,25.4001,25.364,25.3712,58600.0
2015-05-28 12:30:00,35.06,35.08,35.0,35.04,50000.0,25.3784,25.3929,25.335,25.364,50000.0
2015-05-28 13:00:00,35.03,35.09,35.02,35.06,75500.0,25.3567,25.4001,25.3495,25.3784,75500.0
2015-05-28 13:30:00,35.07,35.12,35.06,35.08,28400.0,25.3857,25.4219,25.3784,25.3929,28400.0
2015-05-28 14:00:00,35.08,35.15,35.06,35.15,30700.0,25.3929,25.4436,25.3784,25.4436,30700.0
2015-05-28 14:30:00,35.16,35.19,35.14,35.18,39000.0,25.4508,25.4725,25.4363,25.4653,39000.0
2015-05-28 15:00:00,35.17,35.21,35.16,35.18,53300.0,25.4581,25.487,25.4508,25.4653,53300.0
2015-05-28 15:30:00,35.19,35.27,35.19,35.24,180500.0,25.4725,25.5304,25.4725,25.5087,180500.0
2015-05-29 09:30:00,35.2,35.25,35.05,35.05,131700.0,25.4798,25.516,25.3712,25.3712,131700.0
2015-05-29 10:00:00,35.05,35.09,35.0,35.0,160200.0,25.3712,25.4001,25.335,25.335,160200.0
2015-05-29 10:30:00,35.01,35.03,34.82,34.96,244900.0,25.3422,25.3567,25.2047,25.306,244900.0
2015-05-29 11:00:00,34.95,35.02,34.9,34.9,131100.0,25.2988,25.3495,25.2626,25.2626,131100.0
2015-05-29 11:30:00,34.9,35.02,34.9,35.0,68400.0,25.2626,25.3495,25.2626,25.335,68400.0
2015-05-29 12:00:00,35.0,35.04,34.99,35.04,67100.0,25.335,25.364,25.3278,25.364,67100.0
2015-05-29 12:30:00,35.04,35.06,34.99,35.0,51200.0,25.364,25.3784,25.3278,25.335,51200.0
2015-05-29 13:00:00,34.99,35.06,34.99,35.03,85400.0,25.3278,25.3784,25.3278,25.3567,85400.0
2015-05-29 13:30:00,35.02,35.06,34.97,34.98,90000.0,25.3495,25.3784,25.3133,25.3205,90000.0
2015-05-29 14:00:00,34.97,35.02,34.97,35.0,99500.0,25.3133,25.3495,25.3133,25.335,99500.0
2015-05-29 14:30:00,35.0,35.04,34.98,35.02,70100.0,25.335,25.364,25.3205,25.3495,70100.0
2015-05-29 15:00:00,35.01,35.07,34.99,35.04,93000.0,25.3422,25.3857,25.3278,25.364,93000.0
2015-05-29 15:30:00,35.05,35.07,34.94,34.97,356100.0,25.3712,25.3857,25.2916,25.3133,356100.0
2015-06-01 09:30:00,35.07,35.18,34.85,34.96,160746.0,25.3857,25.4653,25.2264,25.306,160746.0
2015-06-01 10:00:00,34.95,35.1,34.85,34.93,106168.0,25.2988,25.4074,25.2264,25.2843,106168.0
2015-06-01 10:30:00,34.92,34.93,34.83,34.92,127182.0,25.2771,25.2843,25.2119,25.2771,127182.0
2015-06-01 11:00:00,34.91,34.97,34.87,34.9,111815.0,25.2699,25.3133,25.2409,25.2626,111815.0
2015-06-01 11:30:00,34.91,34.99,34.9,34.98,70775.0,25.2699,25.3278,25.2626,25.3205,70775.0
2015-06-01 12:00:00,34.97,35.05,34.95,35.05,44746.0,25.3133,25.3712,25.2988,25.3712,44746.0
2015-06-01 12:30:00,35.06,35.08,34.99,35.02,41319.0,25.3784,25.3929,25.3278,25.3495,41319.0
2015-06-01 13:00:00,35.03,35.05,34.97,35.0,31249.0,25.3567,25.3712,25.3133,25.335,31249.0
2015-06-01 13:30:00,35.01,35.01,34.96,35.0,33750.0,25.3422,25.3422,25.306,25.335,33750.0
2015-06-01 14:00:00,35.0,35.06,34.96,35.04,42359.0,25.335,25.3784,25.306,25.364,42359.0
2015-06-01 14:30:00,35.04,35.05,34.97,34.99,47366.0,25.364,25.3712,25.3133,25.3278,47366.0
2015-06-01 15:00:00,35.0,35.01,34.97,34.99,96735.0,25.335,25.3422,25.3133,25.3278,96735.0
2015-06-01 15:30:00,35.0,35.01,34.93,34.97,381812.0,25.335,25.3422,25.2843,25.3133,381812.0
2015-06-02 09:30:00,35.0,35.21,34.85,35.2,98768.0,25.335,25.487,25.2264,25.4798,98768.0
2015-06-02 10:00:00,35.2,35.31,35.16,35.29,94006.0,25.4798,25.5594,25.4508,25.5449,94006.0
2015-06-02 10:30:00,35.28,35.45,35.27,35.38,80912.0,25.5377,25.6607,25.5304,25.6101,80912.0
2015-06-02 11:00:00,35.37,35.43,35.31,35.41,94914.0,25.6028,25.6463,25.5594,25.6318,94914.0
2015-06-02 11:30:00,35.4,35.49,35.37,35.49,94890.0,25.6245,25.6897,25.6028,25.6897,94890.0
2015-06-02 12:00:00,35.49,35.64,35.46,35.62,84262.0,25.6897,25.7983,25.668,25.7838,84262.0
2015-06-02 12:30:00,35.63,35.67,35.59,35.61,61037.0,25.791,25.82,25.7621,25.7766,61037.0
2015-06-02 13:00:00,35.61,35.66,35.58,35.63,89561.0,25.7766,25.8127,25.7548,25.791,89561.0
2015-06-02 13:30:00,35.63,35.71,35.57,35.7,86158.0,25.791,25.8489,25.7476,25.8417,86158.0
2015-06-02 14:00:00,35.69,35.69,35.57,35.64,73067.0,25.8345,25.8345,25.7476,25.7983,73067.0
2015-06-02 14:30:00,35.64,35.65,35.47,35.57,96435.0,25.7983,25.8055,25.6752,25.7476,96435.0
2015-06-02 15:00:00,35.56,35.62,35.49,35.62,124020.0,25.7404,25.7838,25.6897,25.7838,124020.0
2015-06-02 15:30:00,35.61,35.62,35.52,35.55,296369.0,25.7766,25.7838,25.7114,25.7331,296369.0
2015-06-03 09:30:00,35.78,35.9,35.68,35.9,187774.0,25.8996,25.9865,25.8272,25.9865,187774.0
2015-06-03 10:00:00,35.9,36.11,35.86,36.1,191040.0,25.9865,26.1385,25.9575,26.1312,191040.0
2015-06-03 10:30:00,36.1,36.14,36.0,36.12,129657.0,26.1312,26.1602,26.0589,26.1457,129657.0
2015-06-03 11:00:00,36.12,36.15,36.08,36.1,57466.0,26.1457,26.1674,26.1168,26.1312,57466.0
2015-06-03 11:30:00,36.1,36.11,35.98,36.04,117374.0,26.1312,26.1385,26.0444,26.0878,117374.0
2015-06-03 12:00:00,36.04,36.04,35.98,36.01,113512.0,26.0878,26.0878,26.0444,26.0661,113512.0
2015-06-03 12:30:00,36.02,36.14,35.99,36.14,82062.0,26.0733,26.1602,26.0516,26.1602,82062.0
2015-06-03 13:00:00,36.13,36.19,36.13,36.16,69801.0,26.153,26.1964,26.153,26.1747,69801.0
2015-06-03 13:30:00,36.16,36.2,36.14,36.18,85655.0,26.1747,26.2036,26.1602,26.1892,85655.0
2015-06-03 14:00:00,36.18,36.2,36.12,36.15,107625.0,26.1892,26.2036,26.1457,26.1674,107625.0
2015-06-03 14:30:00,36.15,36.15,36.07,36.08,50778.0,26.1674,26.1674,26.1095,26.1168,50778.0
2015-06-03 15:00:00,36.07,36.11,36.02,36.08,141788.0,26.1095,26.1385,26.0733,26.1168,141788.0
2015-06-03 15:30:00,36.09,36.09,36.0,36.01,250062.0,26.124,26.124,26.0589,26.0661,250062.0
2015-06-04 09:30:00,35.78,35.99,35.75,35.95,154082.0,25.8996,26.0516,25.8779,26.0227,154082.0
2015-06-04 10:00:00,35.95,36.03,35.91,35.92,99692.0,26.0227,26.0806,25.9937,26.0009,99692.0
2015-06-04 10:30:00,35.91,35.95,35.82,35.88,77813.0,25.9937,26.0227,25.9286,25.972,77813.0
2015-06-04 11:00:00,35.88,35.93,35.79,35.87,91545.0,25.972,26.0082,25.9068,25.9648,91545.0
2015-06-04 11:30:00,35.88,35.88,35.78,35.85,79962.0,25.972,25.972,25.8996,25.9503,79962.0
2015-06-04 12:00:00,35.86,35.94,35.84,35.94,63631.0,25.9575,26.0154,25.943,26.0154,63631.0
2015-06-04 12:30:00,35.93,35.98,35.86,35.87,60869.0,26.0082,26.0444,25.9575,25.9648,60869.0
2015-06-04 13:00:00,35.88,35.88,35.74,35.75,68839.0,25.972,25.972,25.8707,25.8779,68839.0
2015-06-04 13:30:00,35.75,35.83,35.74,35.82,76553.0,25.8779,25.9358,25.8707,25.9286,76553.0
2015-06-04 14:00:00,35.82,35.88,35.78,35.83,84054.0,25.9286,25.972,25.8996,25.9358,84054.0
2015-06-04 14:30:00,35.82,35.83,35.73,35.81,79387.0,25.9286,25.9358,25.8634,25.9213,79387.0
2015-06-04 15:00:00,35.81,35.84,35.72,35.74,82291.0,25.9213,25.943,25.8562,25.8707,82291.0
2015-06-04 15:30:00,35.75,35.75,35.66,35.73,270854.0,25.8779,25.8779,25.8127,25.8634,270854.0
2015-06-05 09:30:00,36.06,36.25,35.89,36.2,122695.0,26.1023,26.2398,25.9792,26.2036,122695.0
2015-06-05 10:00:00,36.19,36.35,36.19,36.34,107884.0,26.1964,26.3122,26.1964,26.305,107884.0
2015-06-05 10:30:00,36.34,36.37,36.2,36.22,104585.0,26.305,26.3267,26.2036,26.2181,104585.0
2015-06-05 11:00:00,36.23,36.25,36.13,36.2,68784.0,26.2253,26.2398,26.153,26.2036,68784.0
2015-06-05 11:30:00,36.19,36.2,36.11,36.13,42935.0,26.1964,26.2036,26.1385,26.153,42935.0
2015-06-05 12:00:00,36.13,36.13,36.07,36.11,52952.0,26.153,26.153,26.1095,26.1385,52952.0
2015-06-05 12:30:00,36.1,36.27,36.08,36.26,93559.0,26.1312,26.2543,26.1168,26.2471,93559.0
2015-06-05 13:00:00,36.26,36.28,36.09,36.09,121863.0,26.2471,26.2615,26.124,26.124,121863.0
2015-06-05 13:30:00,36.1,36.18,36.06,36.06,50136.0,26.1312,26.1892,26.1023,26.1023,50136.0
2015-06-05 14:00:00,36.07,36.14,36.05,36.13,43684.0,26.1095,26.1602,26.0951,26.153,43684.0
2015-06-05 14:30:00,36.13,36.16,36.11,36.13,47832.0,26.153,26.1747,26.1385,26.153,47832.0
2015-06-05 15:00:00,36.12,36.16,36.07,36.09,88520.0,26.1457,26.1747,26.1095,26.124,88520.0
2015-06-05 15:30:00,36.1,36.15,36.08,36.09,278016.0,26.1312,26.1674,26.1168,26.124,278016.0
2015-06-08 09:30:00,36.02,36.35,35.93,36.21,117583.0,26.0733,26.3122,26.0082,26.2109,117583.0
2015-06-08 10:00:00,36.2,36.21,36.12,36.19,76576.0,26.2036,26.2109,26.1457,26.1964,76576.0
2015-06-08 10:30:00,36.19,36.25,36.18,36.21,54215.0,26.1964,26.2398,26.1892,26.2109,54215.0
2015-06-08 11:00:00,36.2,36.21,36.1,36.1,75042.0,26.2036,26.2109,26.1312,26.1312,75042.0
2015-06-08 11:30:00,36.1,36.12,36.05,36.08,42337.0,26.1312,26.1457,26.0951,26.1168,42337.0
2015-06-08 12:00:00,36.08,36.09,36.05,36.09,45038.0,26.1168,26.124,26.0951,26.124,45038.0
2015-06-08 12:30:00,36.08,36.09,35.99,36.0,31887.0,26.1168,26.124,26.0516,26.0589,31887.0
2015-06-08 13:00:00,35.99,36.01,35.96,35.96,27396.0,26.0516,26.0661,26.0299,26.0299,27396.0
2015-06-08 13:30:00,35.97,35.97,35.9,35.94,45338.0,26.0371,26.0371,25.9865,26.0154,45338.0
2015-06-08 14:00:00,35.94,35.94,35.89,35.93,54619.0,26.0154,26.0154,25.9792,26.0082,54619.0
2015-06-08 14:30:00,35.94,36.07,35.94,36.07,75550.0,26.0154,26.1095,26.0154,26.1095,75550.0
2015-06-08 15:00:00,36.07,36.1,35.98,36.0,152031.0,26.1095,26.1312,26.0444,26.0589,152031.0
2015-06-08 15:30:00,36.0,36.02,35.91,35.92,212904.0,26.0589,26.0733,25.9937,26.0009,212904.0
2015-06-09 09:30:00,35.92,36.1,35.85,35.93,93032.0,26.0009,26.1312,25.9503,26.0082,93032.0
2015-06-09 10:00:00,35.92,36.08,35.85,36.0,99654.0,26.0009,26.1168,25.9503,26.0589,99654.0
2015-06-09 10:30:00,36.0,36.22,35.95,36.22,84045.0,26.0589,26.2181,26.0227,26.2181,84045.0
2015-06-09 11:00:00,36.22,36.23,36.16,36.21,59521.0,26.2181,26.2253,26.1747,26.2109,59521.0
2015-06-09 11:30:00,36.21,36.27,36.16,36.18,50664.0,26.2109,26.2543,26.1747,26.1892,50664.0
2015-06-09 12:00:00,36.18,36.21,36.15,36.21,33590.0,26.1892,26.2109,26.1674,26.2109,33590.0
2015-06-09 12:30:00,36.21,36.27,36.2,36.25,32783.0,26.2109,26.2543,26.2036,26.2398,32783.0
2015-06-09 13:00:00,36.26,36.3,36.24,36.28,66150.0,26.2471,26.276,26.2326,26.2615,66150.0
2015-06-09 13:30:00,36.28,36.28,36.21,36.24,118710.0,26.2615,26.2615,26.2109,26.2326,118710.0
2015-06-09 14:00:00,36.24,36.24,36.17,36.18,33932.0,26.2326,26.2326,26.1819,26.1892,33932.0
2015-06-09 14:30:00,36.18,36.22,36.14,36.14,50720.0,26.1892,26.2181,26.1602,26.1602,50720.0
2015-06-09 15:00:00,36.14,36.15,36.04,36.05,62863.0,26.1602,26.1674,26.0878,26.0951,62863.0
2015-06-09 15:30:00,36.05,36.1,36.04,36.07,145406.0,26.0951,26.1312,26.0878,26.1095,145406.0
2015-06-10 09:30:00,36.25,36.58,36.08,36.46,160631.0,26.2398,26.4787,26.1168,26.3918,160631.0
2015-06-10 10:00:00,36.46,36.55,36.45,36.49,150915.0,26.3918,26.457,26.3846,26.4135,150915.0
2015-06-10 10:30:00,36.49,36.62,36.49,36.62,135931.0,26.4135,26.5076,26.4135,26.5076,135931.0
2015-06-10 11:00:00,36.62,36.75,36.59,36.65,376755.0,26.5076,26.6018,26.4859,26.5294,376755.0
2015-06-10 11:30:00,36.65,36.73,36.62,36.7,215393.0,26.5294,26.5873,26.5076,26.5656,215393.0
2015-06-10 12:00:00,36.69,36.75,36.68,36.7,205159.0,26.5583,26.6018,26.5511,26.5656,205159.0
2015-06-10 12:30:00,36.7,36.75,36.69,36.75,55978.0,26.5656,26.6018,26.5583,26.6018,55978.0
2015-06-10 13:00:00,36.75,36.78,36.62,36.65,118481.0,26.6018,26.6235,26.5076,26.5294,118481.0
2015-06-10 13:30:00,36.65,36.71,36.61,36.71,59069.0,26.5294,26.5728,26.5004,26.5728,59069.0
2015-06-10 14:00:00,36.71,36.78,36.71,36.76,79421.0,26.5728,26.6235,26.5728,26.609,79421.0
2015-06-10 14:30:00,36.76,36.77,36.7,36.72,84550.0,26.609,26.6162,26.5656,26.58,84550.0
2015-06-10 15:00:00,36.72,36.78,36.71,36.78,100660.0,26.58,26.6235,26.5728,26.6235,100660.0
2015-06-10 15:30:00,36.78,36.81,36.76,36.79,257694.0,26.6235,26.6452,26.609,26.6307,257694.0
2015-06-11 09:30:00,36.78,37.08,36.68,37.04,110503.0,26.6235,26.8406,26.5511,26.8117,110503.0
2015-06-11 10:00:00,37.05,37.07,36.9,36.92,146470.0,26.8189,26.8334,26.7103,26.7248,146470.0
2015-06-11 10:30:00,36.91,36.92,36.79,36.83,144307.0,26.7176,26.7248,26.6307,26.6597,144307.0
2015-06-11 11:00:00,36.82,36.87,36.77,36.86,106437.0,26.6524,26.6886,26.6162,26.6814,106437.0
2015-06-11 11:30:00,36.86,36.9,36.83,36.84,53258.0,26.6814,26.7103,26.6597,26.6669,53258.0
2015-06-11 12:00:00,36.84,36.91,36.83,36.9,49919.0,26.6669,26.7176,26.6597,26.7103,49919.0
2015-06-11 12:30:00,36.9,36.94,36.87,36.89,50072.0,26.7103,26.7393,26.6886,26.7031,50072.0
2015-06-11 13:00:00,36.89,36.94,36.86,36.94,40497.0,26.7031,26.7393,26.6814,26.7393,40497.0
2015-06-11 13:30:00,36.93,36.96,36.89,36.96,44007.0,26.732,26.7538,26.7031,26.7538,44007.0
2015-06-11 14:00:00,36.96,36.97,36.91,36.95,34206.0,26.7538,26.761,26.7176,26.7465,34206.0
2015-06-11 14:30:00,36.94,36.95,36.85,36.89,86480.0,26.7393,26.7465,26.6741,26.7031,86480.0
2015-06-11 15:00:00,36.89,36.94,36.88,36.94,65158.0,26.7031,26.7393,26.6959,26.7393,65158.0
2015-06-11 15:30:00,36.94,36.95,36.87,36.91,203031.0,26.7393,26.7465,26.6886,26.7176,203031.0
2015-06-12 09:30:00,36.71,36.89,36.65,36.76,72832.0,26.5728,26.7031,26.5294,26.609,72832.0
2015-06-12 10:00:00,36.75,36.87,36.7,36.83,78091.0,26.6018,26.6886,26.5656,26.6597,78091.0
2015-06-12 10:30:00,36.82,36.84,36.69,36.7,52887.0,26.6524,26.6669,26.5583,26.5656,52887.0
2015-06-12 11:00:00,36.7,36.98,36.68,36.93,62641.0,26.5656,26.7682,26.5511,26.732,62641.0
2015-06-12 11:30:00,36.93,36.97,36.86,36.87,92078.0,26.732,26.761,26.6814,26.6886,92078.0
2015-06-12 12:00:00,36.88,36.91,36.84,36.89,36752.0,26.6959,26.7176,26.6669,26.7031,36752.0
2015-06-12 12:30:00,36.88,36.88,36.75,36.76,110840.0,26.6959,26.6959,26.6018,26.609,110840.0
2015-06-12 13:00:00,36.76,36.83,36.75,36.81,159546.0,26.609,26.6597,26.6018,26.6452,159546.0
2015-06-12 13:30:00,36.81,36.91,36.8,36.89,88938.0,26.6452,26.7176,26.6379,26.7031,88938.0
2015-06-12 14:00:00,36.89,36.9,36.85,36.86,38375.0,26.7031,26.7103,26.6741,26.6814,38375.0
2015-06-12 14:30:00,36.85,36.86,36.78,36.8,50519.0,26.6741,26.6814,26.6235,26.6379,50519.0
2015-06-12 15:00:00,36.8,36.93,36.79,36.93,108431.0,26.6379,26.732,26.6307,26.732,108431.0
2015-06-12 15:30:00,36.93,36.97,36.92,36.93,261210.0,26.732,26.761,26.7248,26.732,261210.0
2015-06-15 09:30:00,36.42,36.62,36.38,36.55,77190.0,26.3629,26.5076,26.3339,26.457,77190.0
2015-06-15 10:00:00,36.54,36.66,36.51,36.63,49165.0,26.4497,26.5366,26.428,26.5149,49165.0
2015-06-15 10:30:00,36.62,36.72,36.61,36.7,83777.0,26.5076,26.58,26.5004,26.5656,83777.0
2015-06-15 11:00:00,36.71,36.82,36.71,36.71,40100.0,26.5728,26.6524,26.5728,26.5728,40100.0
2015-06-15 11:30:00,36.71,36.95,36.71,36.9,78267.0,26.5728,26.7465,26.5728,26.7103,78267.0
2015-06-15 12:00:00,36.89,36.91,36.85,36.87,57616.0,26.7031,26.7176,26.6741,26.6886,57616.0
2015-06-15 12:30:00,36.88,36.9,36.85,36.86,33053.0,26.6959,26.7103,26.6741,26.6814,33053.0
2015-06-15 13:00:00,36.85,36.88,36.82,36.84,73857.0,26.6741,26.6959,26.6524,26.6669,73857.0
2015-06-15 13:30:00,36.84,36.92,36.79,36.86,54531.0,26.6669,26.7248,26.6307,26.6814,54531.0
2015-06-15 14:00:00,36.86,36.89,36.84,36.85,34651.0,26.6814,26.7031,26.6669,26.6741,34651.0
2015-06-15 14:30:00,36.85,36.85,36.69,36.73,71065.0,26.6741,26.6741,26.5583,26.5873,71065.0
2015-06-15 15:00:00,36.73,36.73,36.66,36.69,81296.0,26.5873,26.5873,26.5366,26.5583,81296.0
2015-06-15 15:30:00,36.69,36.71,36.63,36.64,222278.0,26.5583,26.5728,26.5149,26.5221,222278.0
2015-06-16 09:30:00,36.54,36.9,36.44,36.74,60836.0,26.4497,26.7103,26.3774,26.5945,60836.0
2015-06-16 10:00:00,36.74,36.76,36.63,36.67,49930.0,26.5945,26.609,26.5149,26.5438,49930.0
2015-06-16 10:30:00,36.68,36.76,36.64,36.73,55497.0,26.5511,26.609,26.5221,26.5873,55497.0
2015-06-16 11:00:00,36.72,36.84,36.72,36.79,42785.0,26.58,26.6669,26.58,26.6307,42785.0
2015-06-16 11:30:00,36.78,36.85,36.77,36.82,14609.0,26.6235,26.6741,26.6162,26.6524,14609.0
2015-06-16 12:00:00,36.83,36.84,36.81,36.82,9500.0,26.6597,26.6669,26.6452,26.6524,9500.0
2015-06-16 12:30:00,36.83,36.84,36.77,36.8,22061.0,26.6597,26.6669,26.6162,26.6379,22061.0
2015-06-16 13:00:00,36.8,36.85,36.77,36.83,26052.0,26.6379,26.6741,26.6162,26.6597,26052.0
2015-06-16 13:30:00,36.84,36.92,36.84,36.92,29592.0,26.6669,26.7248,26.6669,26.7248,29592.0
2015-06-16 14:00:00,36.91,36.99,36.91,36.97,131955.0,26.7176,26.7755,26.7176,26.761,131955.0
2015-06-16 14:30:00,36.96,36.97,36.87,36.89,60778.0,26.7538,26.761,26.6886,26.7031,60778.0
2015-06-16 15:00:00,36.89,36.91,36.86,36.88,91976.0,26.7031,26.7176,26.6814,26.6959,91976.0
2015-06-16 15:30:00,36.88,36.89,36.84,36.86,215280.0,26.6959,26.7031,26.6669,26.6814,215280.0
2015-06-17 09:30:00,37.0,37.07,36.88,36.94,30947.0,26.7827,26.8334,26.6959,26.7393,30947.0
2015-06-17 10:00:00,36.94,36.96,36.78,36.87,59523.0,26.7393,26.7538,26.6235,26.6886,59523.0
2015-06-17 10:30:00,36.87,36.89,36.8,36.89,54607.0,26.6886,26.7031,26.6379,26.7031,54607.0
2015-06-17 11:00:00,36.89,36.9,36.76,36.76,50695.0,26.7031,26.7103,26.609,26.609,50695.0
2015-06-17 11:30:00,36.75,36.77,36.69,36.71,130093.0,26.6018,26.6162,26.5583,26.5728,130093.0
2015-06-17 12:00:00,36.71,36.71,36.66,36.7,47831.0,26.5728,26.5728,26.5366,26.5656,47831.0
2015-06-17 12:30:00,36.7,36.73,36.63,36.65,41922.0,26.5656,26.5873,26.5149,26.5294,41922.0
2015-06-17 13:00:00,36.66,36.69,36.63,36.66,49536.0,26.5366,26.5583,26.5149,26.5366,49536.0
2015-06-17 13:30:00,36.66,36.81,36.66,36.79,66886.0,26.5366,26.6452,26.5366,26.6307,66886.0
2015-06-17 14:00:00,36.78,36.94,36.56,36.64,104354.0,26.6235,26.7393,26.4642,26.5221,104354.0
2015-06-17 14:30:00,36.63,36.84,36.63,36.73,74602.0,26.5149,26.6669,26.5149,26.5873,74602.0
2015-06-17 15:00:00,36.74,36.76,36.68,36.71,115805.0,26.5945,26.609,26.5511,26.5728,115805.0
2015-06-17 15:30:00,36.7,36.71,36.54,36.57,263598.0,26.5656,26.5728,26.4497,26.4715,263598.0
2015-06-18 09:30:00,36.77,36.88,36.51,36.58,81142.0,26.6162,26.6959,26.428,26.4787,81142.0
2015-06-18 10:00:00,36.59,36.66,36.59,36.63,93312.0,26.4859,26.5366,26.4859,26.5149,93312.0
2015-06-18 10:30:00,36.64,36.71,36.58,36.63,75409.0,26.5221,26.5728,26.4787,26.5149,75409.0
2015-06-18 11:00:00,36.64,36.67,36.62,36.65,133581.0,26.5221,26.5438,26.5076,26.5294,133581.0
2015-06-18 11:30:00,36.65,36.68,36.63,36.64,91526.0,26.5294,26.5511,26.5149,26.5221,91526.0
2015-06-18 12:00:00,36.64,36.72,36.62,36.71,157783.0,26.5221,26.58,26.5076,26.5728,157783.0
2015-06-18 12:30:00,36.72,36.82,36.72,36.78,89647.0,26.58,26.6524,26.58,26.6235,89647.0
2015-06-18 13:00:00,36.78,36.82,36.6,36.64,112691.0,26.6235,26.6524,26.4932,26.5221,112691.0
2015-06-18 13:30:00,36.63,36.68,36.62,36.66,82331.0,26.5149,26.5511,26.5076,26.5366,82331.0
2015-06-18 14:00:00,36.66,36.72,36.65,36.7,142785.0,26.5366,26.58,26.5294,26.5656,142785.0
2015-06-18 14:30:00,36.7,36.74,36.67,36.68,93096.0,26.5656,26.5945,26.5438,26.5511,93096.0
2015-06-18 15:00:00,36.68,36.71,36.66,36.71,144780.0,26.5511,26.5728,26.5366,26.5728,144780.0
2015-06-18 15:30:00,36.7,36.75,36.7,36.75,358724.0,26.5656,26.6018,26.5656,26.6018,358724.0
2015-06-19 09:30:00,36.6,36.76,36.54,36.68,296249.0,26.4932,26.609,26.4497,26.5511,296249.0
2015-06-19 10:00:00,36.69,36.69,36.57,36.58,85967.0,26.5583,26.5583,26.4715,26.4787,85967.0
2015-06-19 10:30:00,36.58,36.63,36.56,36.63,45696.0,26.4787,26.5149,26.4642,26.5149,45696.0
2015-06-19 11:00:00,36.63,36.63,36.55,36.55,48775.0,26.5149,26.5149,26.457,26.457,48775.0
2015-06-19 11:30:00,36.55,36.56,36.45,36.45,77780.0,26.457,26.4642,26.3846,26.3846,77780.0
2015-06-19 12:00:00,36.45,36.56,36.45,36.56,56531.0,26.3846,26.4642,26.3846,26.4642,56531.0
2015-06-19 12:30:00,36.55,36.58,36.53,36.56,71801.0,26.457,26.4787,26.4425,26.4642,71801.0
2015-06-19 13:00:00,36.57,36.66,36.56,36.64,57496.0,26.4715,26.5366,26.4642,26.5221,57496.0
2015-06-19 13:30:00,36.64,36.69,36.64,36.67,28390.0,26.5221,26.5583,26.5221,26.5438,28390.0
2015-06-19 14:00:00,36.66,36.67,36.57,36.6,56049.0,26.5366,26.5438,26.4715,26.4932,56049.0
2015-06-19 14:30:00,36.6,36.6,36.55,36.56,75732.0,26.4932,26.4932,26.457,26.4642,75732.0
2015-06-19 15:00:00,36.56,36.57,36.52,36.54,90039.0,26.4642,26.4715,26.4353,26.4497,90039.0
2015-06-19 15:30:00,36.52,36.62,36.51,36.53,299458.0,26.4353,26.5076,26.428,26.4425,299458.0
2015-06-22 09:30:00,36.87,36.99,36.8,36.87,70489.0,26.6886,26.7755,26.6379,26.6886,70489.0
2015-06-22 10:00:00,36.89,36.99,36.85,36.95,42968.0,26.7031,26.7755,26.6741,26.7465,42968.0
2015-06-22 10:30:00,36.95,37.0,36.9,36.91,60190.0,26.7465,26.7827,26.7103,26.7176,60190.0
2015-06-22 11:00:00,36.91,36.95,36.87,36.93,32167.0,26.7176,26.7465,26.6886,26.732,32167.0
2015-06-22 11:30:00,36.93,36.94,36.85,36.86,31923.0,26.732,26.7393,26.6741,26.6814,31923.0
2015-06-22 12:00:00,36.86,36.89,36.75,36.79,42625.0,26.6814,26.7031,26.6018,26.6307,42625.0
2015-06-22 12:30:00,36.79,36.86,36.78,36.83,43239.0,26.6307,26.6814,26.6235,26.6597,43239.0
2015-06-22 13:00:00,36.83,36.86,36.83,36.84,41653.0,26.6597,26.6814,26.6597,26.6669,41653.0
2015-06-22 13:30:00,36.84,36.86,36.83,36.86,27508.0,26.6669,26.6814,26.6597,26.6814,27508.0
2015-06-22 14:00:00,36.86,36.86,36.83,36.85,37668.0,26.6814,26.6814,26.6597,26.6741,37668.0
2015-06-22 14:30:00,36.85,36.91,36.85,36.88,26754.0,26.6741,26.7176,26.6741,26.6959,26754.0
2015-06-22 15:00:00,36.89,36.92,36.87,36.88,48806.0,26.7031,26.7248,26.6886,26.6959,48806.0
2015-06-22 15:30:00,36.89,36.96,36.87,36.89,225647.0,26.7031,26.7538,26.6886,26.7031,225647.0
2015-06-23 09:30:00,37.02,37.17,36.58,37.14,92507.0,26.7972,26.9058,26.4787,26.8841,92507.0
2015-06-23 10:00:00,37.12,37.14,36.94,36.96,220989.0,26.8696,26.8841,26.7393,26.7538,220989.0
2015-06-23 10:30:00,36.95,37.05,36.81,36.91,99307.0,26.7465,26.8189,26.6452,26.7176,99307.0
2015-06-23 11:00:00,36.92,37.0,36.91,36.93,36633.0,26.7248,26.7827,26.7176,26.732,36633.0
2015-06-23 11:30:00,36.93,36.97,36.9,36.9,30292.0,26.732,26.761,26.7103,26.7103,30292.0
2015-06-23 12:00:00,36.9,37.0,36.84,37.0,60591.0,26.7103,26.7827,26.6669,26.7827,60591.0
2015-06-23 12:30:00,36.99,37.06,36.98,37.02,81654.0,26.7755,26.8261,26.7682,26.7972,81654.0
2015-06-23 13:00:00,37.02,37.1,37.02,37.09,79487.0,26.7972,26.8551,26.7972,26.8479,79487.0
2015-06-23 13:30:00,37.09,37.16,37.08,37.13,77214.0,26.8479,26.8985,26.8406,26.8768,77214.0
2015-06-23 14:00:00,37.13,37.13,37.04,37.04,41516.0,26.8768,26.8768,26.8117,26.8117,41516.0
2015-06-23 14:30:00,37.04,37.1,37.03,37.09,36684.0,26.8117,26.8551,26.8044,26.8479,36684.0
2015-06-23 15:00:00,37.1,37.12,37.06,37.11,66733.0,26.8551,26.8696,26.8261,26.8623,66733.0
2015-06-23 15:30:00,37.11,37.16,37.09,37.15,302202.0,26.8623,26.8985,26.8479,26.8913,302202.0
2015-06-24 09:30:00,36.98,37.11,36.9,37.05,61500.0,26.7682,26.8623,26.7103,26.8189,61500.0
2015-06-24 10:00:00,37.05,37.06,36.95,37.02,46677.0,26.8189,26.8261,26.7465,26.7972,46677.0
2015-06-24 10:30:00,37.02,37.05,36.93,36.93,26410.0,26.7972,26.8189,26.732,26.732,26410.0
2015-06-24 11:00:00,36.94,36.95,36.87,36.91,24660.0,26.7393,26.7465,26.6886,26.7176,24660.0
2015-06-24 11:30:00,36.91,36.95,36.88,36.91,24277.0,26.7176,26.7465,26.6959,26.7176,24277.0
2015-06-24 12:00:00,36.91,36.91,36.83,36.87,17541.0,26.7176,26.7176,26.6597,26.6886,17541.0
2015-06-24 12:30:00,36.86,36.89,36.83,36.84,23356.0,26.6814,26.7031,26.6597,26.6669,23356.0
2015-06-24 13:00:00,36.84,36.87,36.82,36.83,46071.0,26.6669,26.6886,26.6524,26.6597,46071.0
2015-06-24 13:30:00,36.82,36.82,36.78,36.81,18943.0,26.6524,26.6524,26.6235,26.6452,18943.0
2015-06-24 14:00:00,36.81,36.81,36.76,36.81,54191.0,26.6452,26.6452,26.609,26.6452,54191.0
2015-06-24 14:30:00,36.8,36.86,36.79,36.85,30276.0,26.6379,26.6814,26.6307,26.6741,30276.0
2015-06-24 15:00:00,36.85,36.86,36.81,36.86,41386.0,26.6741,26.6814,26.6452,26.6814,41386.0
2015-06-24 15:30:00,36.87,36.87,36.77,36.77,114033.0,26.6886,26.6886,26.6162,26.6162,114033.0
2015-06-25 09:30:00,36.84,36.89,36.64,36.67,91160.0,26.6669,26.7031,26.5221,26.5438,91160.0
2015-06-25 10:00:00,36.68,36.72,36.62,36.65,188226.0,26.5511,26.58,26.5076,26.5294,188226.0
2015-06-25 10:30:00,36.65,36.73,36.6,36.7,64335.0,26.5294,26.5873,26.4932,26.5656,64335.0
2015-06-25 11:00:00,36.7,36.73,36.59,36.6,92077.0,26.5656,26.5873,26.4859,26.4932,92077.0
2015-06-25 11:30:00,36.61,36.65,36.6,36.62,50912.0,26.5004,26.5294,26.4932,26.5076,50912.0
2015-06-25 12:00:00,36.63,36.63,36.53,36.54,42409.0,26.5149,26.5149,26.4425,26.4497,42409.0
2015-06-25 12:30:00,36.54,36.61,36.53,36.55,34280.0,26.4497,26.5004,26.4425,26.457,34280.0
2015-06-25 13:00:00,36.56,36.57,36.52,36.55,41123.0,26.4642,26.4715,26.4353,26.457,41123.0
2015-06-25 13:30:00,36.55,36.55,36.46,36.55,72416.0,26.457,26.457,26.3918,26.457,72416.0
2015-06-25 14:00:00,36.55,36.55,36.33,36.33,65185.0,26.457,26.457,26.2977,26.2977,65185.0
2015-06-25 14:30:00,36.33,36.42,36.33,36.41,71075.0,26.2977,26.3629,26.2977,26.3556,71075.0
2015-06-25 15:00:00,36.41,36.49,36.4,36.44,82547.0,26.3556,26.4135,26.3484,26.3774,82547.0
2015-06-25 15:30:00,36.44,36.45,36.37,36.4,234914.0,26.3774,26.3846,26.3267,26.3484,234914.0
2015-06-26 09:30:00,36.58,36.6,36.36,36.55,72483.0,26.4787,26.4932,26.3194,26.457,72483.0
2015-06-26 10:00:00,36.55,36.61,36.49,36.59,70430.0,26.457,26.5004,26.4135,26.4859,70430.0
2015-06-26 10:30:00,36.59,36.66,36.56,36.65,243909.0,26.4859,26.5366,26.4642,26.5294,243909.0
2015-06-26 11:00:00,36.64,36.71,36.64,36.7,50489.0,26.5221,26.5728,26.5221,26.5656,50489.0
2015-06-26 11:30:00,36.71,36.71,36.64,36.66,42951.0,26.5728,26.5728,26.5221,26.5366,42951.0
2015-06-26 12:00:00,36.65,36.87,36.65,36.87,107489.0,26.5294,26.6886,26.5294,26.6886,107489.0
2015-06-26 12:30:00,36.88,36.9,36.65,36.67,142658.0,26.6959,26.7103,26.5294,26.5438,142658.0
2015-06-26 13:00:00,36.67,36.74,36.64,36.7,49902.0,26.5438,26.5945,26.5221,26.5656,49902.0
2015-06-26 13:30:00,36.7,36.73,36.66,36.69,47271.0,26.5656,26.5873,26.5366,26.5583,47271.0
2015-06-26 14:00:00,36.7,36.71,36.64,36.7,62031.0,26.5656,26.5728,26.5221,26.5656,62031.0
2015-06-26 14:30:00,36.69,36.72,36.64,36.67,54800.0,26.5583,26.58,26.5221,26.5438,54800.0
2015-06-26 15:00:00,36.67,36.81,36.67,36.8,71848.0,26.5438,26.6452,26.5438,26.6379,71848.0
2015-06-26 15:30:00,36.81,36.81,36.73,36.77,242510.0,26.6452,26.6452,26.5873,26.6162,242510.0
2015-06-29 09:30:00,36.27,36.37,35.87,36.24,93571.0,26.2543,26.3267,25.9648,26.2326,93571.0
2015-06-29 10:00:00,36.26,36.31,35.96,35.96,216853.0,26.2471,26.2833,26.0299,26.0299,216853.0
2015-06-29 10:30:00,35.96,35.98,35.78,35.8,256032.0,26.0299,26.0444,25.8996,25.9141,256032.0
2015-06-29 11:00:00,35.8,35.96,35.74,35.94,138860.0,25.9141,26.0299,25.8707,26.0154,138860.0
2015-06-29 11:30:00,35.95,35.95,35.81,35.88,91073.0,26.0227,26.0227,25.9213,25.972,91073.0
2015-06-29 12:00:00,35.88,35.94,35.84,35.89,56080.0,25.972,26.0154,25.943,25.9792,56080.0
2015-06-29 12:30:00,35.88,35.91,35.84,35.9,58503.0,25.972,25.9937,25.943,25.9865,58503.0
2015-06-29 13:00:00,35.91,35.91,35.76,35.79,116396.0,25.9937,25.9937,25.8851,25.9068,116396.0
2015-06-29 13:30:00,35.8,35.82,35.74,35.78,76673.0,25.9141,25.9286,25.8707,25.8996,76673.0
2015-06-29 14:00:00,35.78,35.79,35.69,35.7,65368.0,25.8996,25.9068,25.8345,25.8417,65368.0
2015-06-29 14:30:00,35.7,35.86,35.68,35.77,100199.0,25.8417,25.9575,25.8272,25.8924,100199.0
2015-06-29 15:00:00,35.76,35.78,35.7,35.74,128998.0,25.8851,25.8996,25.8417,25.8707,128998.0
2015-06-29 15:30:00,35.73,35.74,35.59,35.63,306821.0,25.8634,25.8707,25.7621,25.791,306821.0
2015-06-30 09:30:00,36.01,36.25,35.8,35.81,107535.0,26.0661,26.2398,25.9141,25.9213,107535.0
2015-06-30 10:00:00,35.8,35.92,35.8,35.92,70471.0,25.9141,26.0009,25.9141,26.0009,70471.0
2015-06-30 10:30:00,35.91,35.92,35.73,35.78,99463.0,25.9937,26.0009,25.8634,25.8996,99463.0
2015-06-30 11:00:00,35.78,35.83,35.73,35.74,94469.0,25.8996,25.9358,25.8634,25.8707,94469.0
2015-06-30 11:30:00,35.74,35.76,35.67,35.68,61555.0,25.8707,25.8851,25.82,25.8272,61555.0
2015-06-30 12:00:00,35.68,35.78,35.62,35.63,102234.0,25.8272,25.8996,25.7838,25.791,102234.0
2015-06-30 12:30:00,35.64,35.69,35.58,35.69,68515.0,25.7983,25.8345,25.7548,25.8345,68515.0
2015-06-30 13:00:00,35.69,35.79,35.67,35.79,101691.0,25.8345,25.9068,25.82,25.9068,101691.0
2015-06-30 13:30:00,35.78,35.91,35.76,35.83,79372.0,25.8996,25.9937,25.8851,25.9358,79372.0
2015-06-30 14:00:00,35.82,35.95,35.81,35.86,83809.0,25.9286,26.0227,25.9213,25.9575,83809.0
2015-06-30 14:30:00,35.86,35.91,35.8,35.81,231981.0,25.9575,25.9937,25.9141,25.9213,231981.0
2015-06-30 15:00:00,35.81,35.85,35.76,35.8,116248.0,25.9213,25.9503,25.8851,25.9141,116248.0
2015-06-30 15:30:00,35.82,35.86,35.74,35.74,418593.0,25.9286,25.9575,25.8707,25.8707,418593.0
2015-07-01 09:30:00,36.34,36.34,36.06,36.2,72102.0,26.305,26.305,26.1023,26.2036,72102.0
2015-07-01 10:00:00,36.2,36.24,36.06,36.12,83752.0,26.2036,26.2326,26.1023,26.1457,83752.0
2015-07-01 10:30:00,36.13,36.13,35.94,36.02,54104.0,26.153,26.153,26.0154,26.0733,54104.0
2015-07-01 11:00:00,36.02,36.09,35.97,36.0,65186.0,26.0733,26.124,26.0371,26.0589,65186.0
2015-07-01 11:30:00,36.0,36.01,35.94,35.95,68389.0,26.0589,26.0661,26.0154,26.0227,68389.0
2015-07-01 12:00:00,35.95,36.02,35.87,35.93,44517.0,26.0227,26.0733,25.9648,26.0082,44517.0
2015-07-01 12:30:00,35.92,35.96,35.85,35.86,49230.0,26.0009,26.0299,25.9503,25.9575,49230.0
2015-07-01 13:00:00,35.85,35.94,35.82,35.9,40730.0,25.9503,26.0154,25.9286,25.9865,40730.0
2015-07-01 13:30:00,35.89,36.0,35.89,35.96,69484.0,25.9792,26.0589,25.9792,26.0299,69484.0
2015-07-01 14:00:00,35.95,35.97,35.9,35.93,62196.0,26.0227,26.0371,25.9865,26.0082,62196.0
2015-07-01 14:30:00,35.92,36.04,35.91,36.0,103809.0,26.0009,26.0878,25.9937,26.0589,103809.0
2015-07-01 15:00:00,36.0,36.07,36.0,36.06,65608.0,26.0589,26.1095,26.0589,26.1023,65608.0
2015-07-01 15:30:00,36.06,36.09,36.0,36.09,233739.0,26.1023,26.124,26.0589,26.124,233739.0
2015-07-02 09:30:00,36.05,36.19,35.96,36.01,84194.0,26.0951,26.1964,26.0299,26.0661,84194.0
2015-07-02 10:00:00,36.01,36.06,35.99,36.01,67531.0,26.0661,26.1023,26.0516,26.0661,67531.0
2015-07-02 10:30:00,36.01,36.09,35.99,36.05,65218.0,26.0661,26.124,26.0516,26.0951,65218.0
2015-07-02 11:00:00,36.04,36.04,36.0,36.01,73753.0,26.0878,26.0878,26.0589,26.0661,73753.0
2015-07-02 11:30:00,36.02,36.06,36.0,36.04,63711.0,26.0733,26.1023,26.0589,26.0878,63711.0
2015-07-02 12:00:00,36.04,36.06,35.97,35.97,64147.0,26.0878,26.1023,26.0371,26.0371,64147.0
2015-07-02 12:30:00,35.97,36.0,35.94,35.95,51598.0,26.0371,26.0589,26.0154,26.0227,51598.0
2015-07-02 13:00:00,35.95,35.97,35.93,35.95,82492.0,26.0227,26.0371,26.0082,26.0227,82492.0
2015-07-02 13:30:00,35.96,35.98,35.93,35.95,52638.0,26.0299,26.0444,26.0082,26.0227,52638.0
2015-07-02 14:00:00,35.95,35.95,35.87,35.91,48834.0,26.0227,26.0227,25.9648,25.9937,48834.0
2015-07-02 14:30:00,35.91,36.01,35.9,35.98,79369.0,25.9937,26.0661,25.9865,26.0444,79369.0
2015-07-02 15:00:00,35.98,36.05,35.96,36.04,86275.0,26.0444,26.0951,26.0299,26.0878,86275.0
2015-07-02 15:30:00,36.04,36.06,35.97,36.01,269915.0,26.0878,26.1023,26.0371,26.0661,269915.0
2015-07-06 09:30:00,35.63,35.87,35.51,35.78,93267.0,25.791,25.9648,25.7042,25.8996,93267.0
2015-07-06 10:00:00,35.8,35.89,35.74,35.86,82185.0,25.9141,25.9792,25.8707,25.9575,82185.0
2015-07-06 10:30:00,35.87,36.04,35.85,35.99,82781.0,25.9648,26.0878,25.9503,26.0516,82781.0
2015-07-06 11:00:00,35.99,36.03,35.94,36.0,104446.0,26.0516,26.0806,26.0154,26.0589,104446.0
2015-07-06 11:30:00,35.99,36.02,35.93,36.0,80307.0,26.0516,26.0733,26.0082,26.0589,80307.0
2015-07-06 12:00:00,36.0,36.01,35.97,35.99,37289.0,26.0589,26.0661,26.0371,26.0516,37289.0
2015-07-06 12:30:00,35.98,35.98,35.9,35.92,47738.0,26.0444,26.0444,25.9865,26.0009,47738.0
2015-07-06 13:00:00,35.93,35.93,35.81,35.83,56255.0,26.0082,26.0082,25.9213,25.9358,56255.0
2015-07-06 13:30:00,35.83,35.86,35.76,35.79,133437.0,25.9358,25.9575,25.8851,25.9068,133437.0
2015-07-06 14:00:00,35.79,35.79,35.67,35.67,136373.0,25.9068,25.9068,25.82,25.82,136373.0
2015-07-06 14:30:00,35.68,35.71,35.63,35.65,161935.0,25.8272,25.8489,25.791,25.8055,161935.0
2015-07-06 15:00:00,35.65,35.71,35.65,35.7,157446.0,25.8055,25.8489,25.8055,25.8417,157446.0
2015-07-06 15:30:00,35.69,35.83,35.67,35.8,306551.0,25.8345,25.9358,25.82,25.9141,306551.0
2015-07-07 09:30:00,35.8,35.91,35.61,35.64,141387.0,25.9141,25.9937,25.7766,25.7983,141387.0
2015-07-07 10:00:00,35.63,35.65,35.33,35.37,79449.0,25.791,25.8055,25.5739,25.6028,79449.0
2015-07-07 10:30:00,35.36,35.37,35.28,35.32,118089.0,25.5956,25.6028,25.5377,25.5666,118089.0
2015-07-07 11:00:00,35.32,35.39,35.28,35.31,77901.0,25.5666,25.6173,25.5377,25.5594,77901.0
2015-07-07 11:30:00,35.31,35.58,35.28,35.53,112553.0,25.5594,25.7548,25.5377,25.7186,112553.0
2015-07-07 12:00:00,35.52,35.56,35.48,35.49,131816.0,25.7114,25.7404,25.6825,25.6897,131816.0
2015-07-07 12:30:00,35.49,35.61,35.47,35.59,112264.0,25.6897,25.7766,25.6752,25.7621,112264.0
2015-07-07 13:00:00,35.59,35.69,35.55,35.65,99144.0,25.7621,25.8345,25.7331,25.8055,99144.0
2015-07-07 13:30:00,35.66,35.66,35.57,35.6,52180.0,25.8127,25.8127,25.7476,25.7693,52180.0
2015-07-07 14:00:00,35.61,35.62,35.54,35.55,56265.0,25.7766,25.7838,25.7259,25.7331,56265.0
2015-07-07 14:30:00,35.55,35.86,35.54,35.82,97972.0,25.7331,25.9575,25.7259,25.9286,97972.0
2015-07-07 15:00:00,35.82,35.9,35.76,35.86,136212.0,25.9286,25.9865,25.8851,25.9575,136212.0
2015-07-07 15:30:00,35.86,35.95,35.86,35.94,189167.0,25.9575,26.0227,25.9575,26.0154,189167.0
2015-07-08 09:30:00,35.5,35.59,35.29,35.37,62939.0,25.6969,25.7621,25.5449,25.6028,62939.0
2015-07-08 10:00:00,35.37,35.38,35.24,35.28,74846.0,25.6028,25.6101,25.5087,25.5377,74846.0
2015-07-08 10:30:00,35.28,35.44,35.19,35.42,66856.0,25.5377,25.6535,25.4725,25.639,66856.0
2015-07-08 11:00:00,35.4,35.42,35.26,35.27,53454.0,25.6245,25.639,25.5232,25.5304,53454.0
2015-07-08 11:30:00,35.27,35.31,35.18,35.22,41932.0,25.5304,25.5594,25.4653,25.4942,41932.0
2015-07-08 12:00:00,35.23,35.25,35.15,35.19,18926.0,25.5015,25.516,25.4436,25.4725,18926.0
2015-07-08 12:30:00,35.19,35.22,35.09,35.22,28730.0,25.4725,25.4942,25.4001,25.4942,28730.0
2015-07-08 13:00:00,35.21,35.24,35.14,35.22,28684.0,25.487,25.5087,25.4363,25.4942,28684.0
2015-07-08 13:30:00,35.23,35.24,35.16,35.2,32022.0,25.5015,25.5087,25.4508,25.4798,32022.0
2015-07-08 14:00:00,35.21,35.21,35.02,35.05,48102.0,25.487,25.487,25.3495,25.3712,48102.0
2015-07-08 14:30:00,35.04,35.04,34.82,34.85,79428.0,25.364,25.364,25.2047,25.2264,79428.0
2015-07-08 15:00:00,34.87,35.02,34.86,34.89,83615.0,25.2409,25.3495,25.2337,25.2554,83615.0
2015-07-08 15:30:00,34.89,35.03,34.89,34.91,209092.0,25.2554,25.3567,25.2554,25.2699,209092.0
2015-07-09 09:30:00,35.49,35.58,35.21,35.25,94782.0,25.6897,25.7548,25.487,25.516,94782.0
2015-07-09 10:00:00,35.25,35.31,35.22,35.23,119578.0,25.516,25.5594,25.4942,25.5015,119578.0
2015-07-09 10:30:00,35.23,35.33,35.23,35.33,45665.0,25.5015,25.5739,25.5015,25.5739,45665.0
2015-07-09 11:00:00,35.33,35.41,35.3,35.34,26116.0,25.5739,25.6318,25.5522,25.5811,26116.0
2015-07-09 11:30:00,35.36,35.39,35.28,35.31,38689.0,25.5956,25.6173,25.5377,25.5594,38689.0
2015-07-09 12:00:00,35.3,35.34,35.28,35.3,68286.0,25.5522,25.5811,25.5377,25.5522,68286.0
2015-07-09 12:30:00,35.29,35.35,35.29,35.32,91384.0,25.5449,25.5884,25.5449,25.5666,91384.0
2015-07-09 13:00:00,35.31,35.33,35.28,35.31,52990.0,25.5594,25.5739,25.5377,25.5594,52990.0
2015-07-09 13:30:00,35.31,35.4,35.3,35.4,44938.0,25.5594,25.6245,25.5522,25.6245,44938.0
2015-07-09 14:00:00,35.4,35.4,35.33,35.38,79528.0,25.6245,25.6245,25.5739,25.6101,79528.0
2015-07-09 14:30:00,35.39,35.46,35.34,35.45,230934.0,25.6173,25.668,25.5811,25.6607,230934.0
2015-07-09 15:00:00,35.45,35.47,35.44,35.45,115039.0,25.6607,25.6752,25.6535,25.6607,115039.0
2015-07-09 15:30:00,35.45,35.48,35.37,35.37,292749.0,25.6607,25.6825,25.6028,25.6028,292749.0
2015-07-10 09:30:00,35.81,35.95,35.74,35.78,100655.0,25.9213,26.0227,25.8707,25.8996,100655.0
2015-07-10 10:00:00,35.79,35.85,35.66,35.66,76794.0,25.9068,25.9503,25.8127,25.8127,76794.0
2015-07-10 10:30:00,35.66,35.68,35.5,35.57,77158.0,25.8127,25.8272,25.6969,25.7476,77158.0
2015-07-10 11:00:00,35.57,35.62,35.55,35.57,42374.0,25.7476,25.7838,25.7331,25.7476,42374.0
2015-07-10 11:30:00,35.57,35.66,35.52,35.63,25844.0,25.7476,25.8127,25.7114,25.791,25844.0
2015-07-10 12:00:00,35.64,35.67,35.59,35.64,33008.0,25.7983,25.82,25.7621,25.7983,33008.0
2015-07-10 12:30:00,35.64,35.69,35.59,35.66,36365.0,25.7983,25.8345,25.7621,25.8127,36365.0
2015-07-10 13:00:00,35.66,35.75,35.63,35.75,41281.0,25.8127,25.8779,25.791,25.8779,41281.0
2015-07-10 13:30:00,35.76,35.78,35.65,35.68,39348.0,25.8851,25.8996,25.8055,25.8272,39348.0
2015-07-10 14:00:00,35.69,35.77,35.68,35.75,35779.0,25.8345,25.8924,25.8272,25.8779,35779.0
2015-07-10 14:30:00,35.76,35.86,35.75,35.83,44466.0,25.8851,25.9575,25.8779,25.9358,44466.0
2015-07-10 15:00:00,35.83,35.92,35.82,35.87,61388.0,25.9358,26.0009,25.9286,25.9648,61388.0
2015-07-10 15:30:00,35.87,35.94,35.84,35.87,203446.0,25.9648,26.0154,25.943,25.9648,203446.0
2015-07-13 09:30:00,36.14,36.3,36.09,36.22,53216.0,26.1602,26.276,26.124,26.2181,53216.0
2015-07-13 10:00:00,36.22,36.22,36.07,36.17,31352.0,26.2181,26.2181,26.1095,26.1819,31352.0
2015-07-13 10:30:00,36.17,36.26,36.16,36.23,32199.0,26.1819,26.2471,26.1747,26.2253,32199.0
2015-07-13 11:00:00,36.23,36.24,36.08,36.18,49407.0,26.2253,26.2326,26.1168,26.1892,49407.0
2015-07-13 11:30:00,36.19,36.22,36.13,36.13,35025.0,26.1964,26.2181,26.153,26.153,35025.0
2015-07-13 12:00:00,36.13,36.16,36.07,36.08,44487.0,26.153,26.1747,26.1095,26.1168,44487.0
2015-07-13 12:30:00,36.07,36.11,36.01,36.03,35426.0,26.1095,26.1385,26.0661,26.0806,35426.0
2015-07-13 13:00:00,36.03,36.13,36.02,36.09,46247.0,26.0806,26.153,26.0733,26.124,46247.0
2015-07-13 13:30:00,36.1,36.17,36.09,36.12,48895.0,26.1312,26.1819,26.124,26.1457,48895.0
2015-07-13 14:00:00,36.12,36.14,36.08,36.1,61016.0,26.1457,26.1602,26.1168,26.1312,61016.0
2015-07-13 14:30:00,36.1,36.17,36.1,36.12,104642.0,26.1312,26.1819,26.1312,26.1457,104642.0
2015-07-13 15:00:00,36.12,36.14,36.07,36.09,130119.0,26.1457,26.1602,26.1095,26.124,130119.0
2015-07-13 15:30:00,36.09,36.24,36.09,36.22,270036.0,26.124,26.2326,26.124,26.2181,270036.0
2015-07-14 09:30:00,36.04,36.27,35.93,36.08,54433.0,26.0878,26.2543,26.0082,26.1168,54433.0
2015-07-14 10:00:00,36.07,36.16,36.03,36.14,41755.0,26.1095,26.1747,26.0806,26.1602,41755.0
2015-07-14 10:30:00,36.14,36.15,36.1,36.12,55363.0,26.1602,26.1674,26.1312,26.1457,55363.0
2015-07-14 11:00:00,36.12,36.16,36.11,36.13,44513.0,26.1457,26.1747,26.1385,26.153,44513.0
2015-07-14 11:30:00,36.13,36.16,36.07,36.08,45675.0,26.153,26.1747,26.1095,26.1168,45675.0
2015-07-14 12:00:00,36.09,36.09,36.01,36.03,40734.0,26.124,26.124,26.0661,26.0806,40734.0
2015-07-14 12:30:00,36.03,36.05,35.97,36.02,28939.0,26.0806,26.0951,26.0371,26.0733,28939.0
2015-07-14 13:00:00,36.01,36.11,35.99,36.1,49549.0,26.0661,26.1385,26.0516,26.1312,49549.0
2015-07-14 13:30:00,36.09,36.12,36.07,36.11,26954.0,26.124,26.1457,26.1095,26.1385,26954.0
2015-07-14 14:00:00,36.1,36.14,36.09,36.13,26644.0,26.1312,26.1602,26.124,26.153,26644.0
2015-07-14 14:30:00,36.14,36.18,36.13,36.18,37042.0,26.1602,26.1892,26.153,26.1892,37042.0
2015-07-14 15:00:00,36.18,36.24,36.17,36.24,52596.0,26.1892,26.2326,26.1819,26.2326,52596.0
2015-07-14 15:30:00,36.23,36.24,36.17,36.2,138591.0,26.2253,26.2326,26.1819,26.2036,138591.0
2015-07-15 09:30:00,36.17,36.3,36.04,36.22,48743.0,26.1819,26.276,26.0878,26.2181,48743.0
2015-07-15 10:00:00,36.24,36.29,36.14,36.28,22005.0,26.2326,26.2688,26.1602,26.2615,22005.0
2015-07-15 10:30:00,36.28,36.29,36.22,36.28,42488.0,26.2615,26.2688,26.2181,26.2615,42488.0
2015-07-15 11:00:00,36.27,36.34,36.25,36.3,58889.0,26.2543,26.305,26.2398,26.276,58889.0
2015-07-15 11:30:00,36.3,36.31,36.22,36.22,50344.0,26.276,26.2833,26.2181,26.2181,50344.0
2015-07-15 12:00:00,36.22,36.25,36.19,36.25,50212.0,26.2181,26.2398,26.1964,26.2398,50212.0
2015-07-15 12:30:00,36.25,36.29,36.23,36.28,24198.0,26.2398,26.2688,26.2253,26.2615,24198.0
2015-07-15 13:00:00,36.27,36.38,36.26,36.38,57423.0,26.2543,26.3339,26.2471,26.3339,57423.0
2015-07-15 13:30:00,36.37,36.42,36.37,36.41,40516.0,26.3267,26.3629,26.3267,26.3556,40516.0
2015-07-15 14:00:00,36.42,36.42,36.38,36.39,32758.0,26.3629,26.3629,26.3339,26.3412,32758.0
2015-07-15 14:30:00,36.39,36.41,36.2,36.22,43456.0,26.3412,26.3556,26.2036,26.2181,43456.0
2015-07-15 15:00:00,36.22,36.29,36.22,36.29,72124.0,26.2181,26.2688,26.2181,26.2688,72124.0
2015-07-15 15:30:00,36.28,36.36,36.28,36.36,183443.0,26.2615,26.3194,26.2615,26.3194,183443.0
2015-07-16 09:30:00,36.64,36.71,36.52,36.65,32370.0,26.5221,26.5728,26.4353,26.5294,32370.0
2015-07-16 10:00:00,36.65,36.65,36.51,36.56,33928.0,26.5294,26.5294,26.428,26.4642,33928.0
2015-07-16 10:30:00,36.55,36.66,36.49,36.66,45471.0,26.457,26.5366,26.4135,26.5366,45471.0
2015-07-16 11:00:00,36.66,36.66,36.52,36.55,33023.0,26.5366,26.5366,26.4353,26.457,33023.0
2015-07-16 11:30:00,36.55,36.6,36.54,36.54,31951.0,26.457,26.4932,26.4497,26.4497,31951.0
2015-07-16 12:00:00,36.55,36.6,36.52,36.57,62501.0,26.457,26.4932,26.4353,26.4715,62501.0
2015-07-16 12:30:00,36.57,36.6,36.5,36.53,47236.0,26.4715,26.4932,26.4208,26.4425,47236.0
2015-07-16 13:00:00,36.52,36.54,36.46,36.53,30421.0,26.4353,26.4497,26.3918,26.4425,30421.0
2015-07-16 13:30:00,36.53,36.57,36.5,36.52,41791.0,26.4425,26.4715,26.4208,26.4353,41791.0
2015-07-16 14:00:00,36.51,36.57,36.51,36.56,28689.0,26.428,26.4715,26.428,26.4642,28689.0
2015-07-16 14:30:00,36.55,36.59,36.52,36.54,35380.0,26.457,26.4859,26.4353,26.4497,35380.0
2015-07-16 15:00:00,36.53,36.59,36.51,36.59,63079.0,26.4425,26.4859,26.428,26.4859,63079.0
2015-07-16 15:30:00,36.59,36.63,36.57,36.61,136841.0,26.4859,26.5149,26.4715,26.5004,136841.0
2015-07-17 09:30:00,36.5,36.64,36.29,36.33,82887.0,26.4208,26.5221,26.2688,26.2977,82887.0
2015-07-17 10:00:00,36.35,36.35,36.18,36.2,34156.0,26.3122,26.3122,26.1892,26.2036,34156.0
2015-07-17 10:30:00,36.21,36.21,36.15,36.18,34281.0,26.2109,26.2109,26.1674,26.1892,34281.0
2015-07-17 11:00:00,36.18,36.18,36.09,36.1,34044.0,26.1892,26.1892,26.124,26.1312,34044.0
2015-07-17 11:30:00,36.09,36.11,36.03,36.05,38772.0,26.124,26.1385,26.0806,26.0951,38772.0
2015-07-17 12:00:00,36.05,36.08,36.01,36.06,43325.0,26.0951,26.1168,26.0661,26.1023,43325.0
2015-07-17 12:30:00,36.05,36.07,36.0,36.02,17205.0,26.0951,26.1095,26.0589,26.0733,17205.0
2015-07-17 13:00:00,36.02,36.04,36.0,36.04,17989.0,26.0733,26.0878,26.0589,26.0878,17989.0
2015-07-17 13:30:00,36.03,36.08,36.01,36.05,43877.0,26.0806,26.1168,26.0661,26.0951,43877.0
2015-07-17 14:00:00,36.06,36.17,36.04,36.17,54708.0,26.1023,26.1819,26.0878,26.1819,54708.0
2015-07-17 14:30:00,36.17,36.26,36.16,36.25,108390.0,26.1819,26.2471,26.1747,26.2398,108390.0
2015-07-17 15:00:00,36.26,36.32,36.23,36.31,70402.0,26.2471,26.2905,26.2253,26.2833,70402.0
2015-07-17 15:30:00,36.31,36.38,36.3,36.36,312698.0,26.2833,26.3339,26.276,26.3194,312698.0
2015-07-20 09:30:00,36.48,36.78,36.24,36.24,79537.0,26.4063,26.6235,26.2326,26.2326,79537.0
2015-07-20 10:00:00,36.23,36.31,36.22,36.25,99712.0,26.2253,26.2833,26.2181,26.2398,99712.0
2015-07-20 10:30:00,36.25,36.28,36.19,36.27,109664.0,26.2398,26.2615,26.1964,26.2543,109664.0
2015-07-20 11:00:00,36.27,36.32,36.24,36.29,59619.0,26.2543,26.2905,26.2326,26.2688,59619.0
2015-07-20 11:30:00,36.29,36.3,36.24,36.28,129826.0,26.2688,26.276,26.2326,26.2615,129826.0
2015-07-20 12:00:00,36.28,36.29,36.23,36.24,117632.0,26.2615,26.2688,26.2253,26.2326,117632.0
2015-07-20 12:30:00,36.24,36.27,36.2,36.2,49909.0,26.2326,26.2543,26.2036,26.2036,49909.0
2015-07-20 13:00:00,36.2,36.27,36.19,36.26,59972.0,26.2036,26.2543,26.1964,26.2471,59972.0
2015-07-20 13:30:00,36.26,36.28,36.23,36.28,62549.0,26.2471,26.2615,26.2253,26.2615,62549.0
2015-07-20 14:00:00,36.27,36.31,36.24,36.28,71162.0,26.2543,26.2833,26.2326,26.2615,71162.0
2015-07-20 14:30:00,36.27,36.28,36.24,36.25,95026.0,26.2543,26.2615,26.2326,26.2398,95026.0
2015-07-20 15:00:00,36.25,36.29,36.24,36.25,109807.0,26.2398,26.2688,26.2326,26.2398,109807.0
2015-07-20 15:30:00,36.25,36.28,36.22,36.27,309958.0,26.2398,26.2615,26.2181,26.2543,309958.0
2015-07-21 09:30:00,36.29,36.53,36.17,36.5,75644.0,26.2688,26.4425,26.1819,26.4208,75644.0
2015-07-21 10:00:00,36.51,36.58,36.42,36.57,77640.0,26.428,26.4787,26.3629,26.4715,77640.0
2015-07-21 10:30:00,36.57,36.57,36.35,36.36,48561.0,26.4715,26.4715,26.3122,26.3194,48561.0
2015-07-21 11:00:00,36.37,36.42,36.32,36.33,101734.0,26.3267,26.3629,26.2905,26.2977,101734.0
2015-07-21 11:30:00,36.33,36.37,36.31,36.34,31920.0,26.2977,26.3267,26.2833,26.305,31920.0
2015-07-21 12:00:00,36.33,36.37,36.31,36.36,43516.0,26.2977,26.3267,26.2833,26.3194,43516.0
2015-07-21 12:30:00,36.37,36.4,36.26,36.29,26697.0,26.3267,26.3484,26.2471,26.2688,26697.0
2015-07-21 13:00:00,36.29,36.29,36.22,36.26,66383.0,26.2688,26.2688,26.2181,26.2471,66383.0
2015-07-21 13:30:00,36.27,36.27,36.24,36.26,38269.0,26.2543,26.2543,26.2326,26.2471,38269.0
2015-07-21 14:00:00,36.26,36.34,36.23,36.34,97673.0,26.2471,26.305,26.2253,26.305,97673.0
2015-07-21 14:30:00,36.34,36.35,36.25,36.29,49262.0,26.305,26.3122,26.2398,26.2688,49262.0
2015-07-21 15:00:00,36.29,36.34,36.25,36.33,91872.0,26.2688,26.305,26.2398,26.2977,91872.0
2015-07-21 15:30:00,36.33,36.39,36.3,36.32,180759.0,26.2977,26.3412,26.276,26.2905,180759.0
2015-07-22 09:30:00,36.29,36.99,36.18,36.27,168416.0,26.2688,26.7755,26.1892,26.2543,168416.0
2015-07-22 10:00:00,36.27,36.28,36.19,36.26,133861.0,26.2543,26.2615,26.1964,26.2471,133861.0
2015-07-22 10:30:00,36.26,36.29,36.23,36.26,130989.0,26.2471,26.2688,26.2253,26.2471,130989.0
2015-07-22 11:00:00,36.25,36.28,36.24,36.28,61014.0,26.2398,26.2615,26.2326,26.2615,61014.0
2015-07-22 11:30:00,36.28,36.29,36.24,36.26,60173.0,26.2615,26.2688,26.2326,26.2471,60173.0
2015-07-22 12:00:00,36.25,36.27,36.24,36.25,93073.0,26.2398,26.2543,26.2326,26.2398,93073.0
2015-07-22 12:30:00,36.25,36.27,36.23,36.27,174039.0,26.2398,26.2543,26.2253,26.2543,174039.0
2015-07-22 13:00:00,36.27,36.37,36.25,36.37,57101.0,26.2543,26.3267,26.2398,26.3267,57101.0
2015-07-22 13:30:00,36.37,36.37,36.3,36.3,48796.0,26.3267,26.3267,26.276,26.276,48796.0
2015-07-22 14:00:00,36.3,36.35,36.24,36.33,59635.0,26.276,26.3122,26.2326,26.2977,59635.0
2015-07-22 14:30:00,36.33,36.36,36.32,36.33,44815.0,26.2977,26.3194,26.2905,26.2977,44815.0
2015-07-22 15:00:00,36.34,36.36,36.28,36.32,67379.0,26.305,26.3194,26.2615,26.2905,67379.0
2015-07-22 15:30:00,36.32,36.32,36.24,36.31,172733.0,26.2905,26.2905,26.2326,26.2833,172733.0
2015-07-23 09:30:00,36.31,36.44,36.22,36.31,72171.0,26.2833,26.3774,26.2181,26.2833,72171.0
2015-07-23 10:00:00,36.3,36.34,36.24,36.33,64051.0,26.276,26.305,26.2326,26.2977,64051.0
2015-07-23 10:30:00,36.32,36.35,36.25,36.25,35732.0,26.2905,26.3122,26.2398,26.2398,35732.0
2015-07-23 11:00:00,36.25,36.27,36.24,36.25,85834.0,26.2398,26.2543,26.2326,26.2398,85834.0
2015-07-23 11:30:00,36.26,36.27,36.09,36.13,145758.0,26.2471,26.2543,26.124,26.153,145758.0
2015-07-23 12:00:00,36.12,36.14,36.09,36.13,85958.0,26.1457,26.1602,26.124,26.153,85958.0
2015-07-23 12:30:00,36.12,36.27,36.11,36.26,71506.0,26.1457,26.2543,26.1385,26.2471,71506.0
2015-07-23 13:00:00,36.26,36.28,36.21,36.28,134613.0,26.2471,26.2615,26.2109,26.2615,134613.0
2015-07-23 13:30:00,36.28,36.31,36.25,36.31,44484.0,26.2615,26.2833,26.2398,26.2833,44484.0
2015-07-23 14:00:00,36.31,36.33,36.26,36.3,60886.0,26.2833,26.2977,26.2471,26.276,60886.0
2015-07-23 14:30:00,36.3,36.33,36.22,36.27,63038.0,26.276,26.2977,26.2181,26.2543,63038.0
2015-07-23 15:00:00,36.27,36.27,36.12,36.15,117193.0,26.2543,26.2543,26.1457,26.1674,117193.0
2015-07-23 15:30:00,36.15,36.21,36.12,36.2,270671.0,26.1674,26.2109,26.1457,26.2036,270671.0
2015-07-24 09:30:00,36.7,38.15,36.35,37.8,1008226.0,26.5656,27.6152,26.3122,27.3618,1008226.0
2015-07-24 10:00:00,37.78,37.79,37.46,37.55,174832.0,27.3473,27.3546,27.1157,27.1808,174832.0
2015-07-24 10:30:00,37.55,37.67,37.48,37.66,147819.0,27.1808,27.2677,27.1302,27.2605,147819.0
2015-07-24 11:00:00,37.65,37.79,37.65,37.77,143931.0,27.2532,27.3546,27.2532,27.3401,143931.0
2015-07-24 11:30:00,37.76,37.82,37.64,37.72,110996.0,27.3328,27.3763,27.246,27.3039,110996.0
2015-07-24 12:00:00,37.72,37.78,37.65,37.76,113746.0,27.3039,27.3473,27.2532,27.3328,113746.0
2015-07-24 12:30:00,37.76,37.82,37.76,37.77,88671.0,27.3328,27.3763,27.3328,27.3401,88671.0
2015-07-24 13:00:00,37.77,37.85,37.75,37.81,90754.0,27.3401,27.398,27.3256,27.369,90754.0
2015-07-24 13:30:00,37.81,37.82,37.68,37.7,98260.0,27.369,27.3763,27.2749,27.2894,98260.0
2015-07-24 14:00:00,37.7,37.73,37.47,37.49,257881.0,27.2894,27.3111,27.1229,27.1374,257881.0
2015-07-24 14:30:00,37.49,37.6,37.37,37.53,234976.0,27.1374,27.217,27.0505,27.1664,234976.0
2015-07-24 15:00:00,37.53,37.72,37.52,37.6,246006.0,27.1664,27.3039,27.1591,27.217,246006.0
2015-07-24 15:30:00,37.6,37.65,37.58,37.62,338806.0,27.217,27.2532,27.2026,27.2315,338806.0
2015-07-27 09:30:00,37.08,37.16,36.8,36.97,214338.0,26.8406,26.8985,26.6379,26.761,214338.0
2015-07-27 10:00:00,36.97,36.99,36.88,36.97,179404.0,26.761,26.7755,26.6959,26.761,179404.0
2015-07-27 10:30:00,36.97,37.16,36.97,37.12,100702.0,26.761,26.8985,26.761,26.8696,100702.0
2015-07-27 11:00:00,37.11,37.25,37.09,37.16,93726.0,26.8623,26.9637,26.8479,26.8985,93726.0
2015-07-27 11:30:00,37.16,37.17,37.06,37.09,130389.0,26.8985,26.9058,26.8261,26.8479,130389.0
2015-07-27 12:00:00,37.09,37.11,36.99,36.99,79954.0,26.8479,26.8623,26.7755,26.7755,79954.0
2015-07-27 12:30:00,37.0,37.02,36.86,36.87,64976.0,26.7827,26.7972,26.6814,26.6886,64976.0
2015-07-27 13:00:00,36.88,36.92,36.81,36.85,56598.0,26.6959,26.7248,26.6452,26.6741,56598.0
2015-07-27 13:30:00,36.85,36.9,36.77,36.85,104307.0,26.6741,26.7103,26.6162,26.6741,104307.0
2015-07-27 14:00:00,36.84,36.88,36.78,36.81,58239.0,26.6669,26.6959,26.6235,26.6452,58239.0
2015-07-27 14:30:00,36.81,36.85,36.77,36.84,61555.0,26.6452,26.6741,26.6162,26.6669,61555.0
2015-07-27 15:00:00,36.83,36.9,36.81,36.85,136528.0,26.6597,26.7103,26.6452,26.6741,136528.0
2015-07-27 15:30:00,36.84,36.96,36.78,36.94,253893.0,26.6669,26.7538,26.6235,26.7393,253893.0
2015-07-28 09:30:00,37.17,37.26,36.78,36.86,112199.0,26.9058,26.9709,26.6235,26.6814,112199.0
2015-07-28 10:00:00,36.86,36.86,36.71,36.75,67610.0,26.6814,26.6814,26.5728,26.6018,67610.0
2015-07-28 10:30:00,36.76,37.01,36.75,36.98,86813.0,26.609,26.79,26.6018,26.7682,86813.0
2015-07-28 11:00:00,36.98,36.98,36.81,36.88,75288.0,26.7682,26.7682,26.6452,26.6959,75288.0
2015-07-28 11:30:00,36.88,36.94,36.79,36.79,68791.0,26.6959,26.7393,26.6307,26.6307,68791.0
2015-07-28 12:00:00,36.8,36.87,36.74,36.74,86748.0,26.6379,26.6886,26.5945,26.5945,86748.0
2015-07-28 12:30:00,36.75,36.8,36.65,36.8,96108.0,26.6018,26.6379,26.5294,26.6379,96108.0
2015-07-28 13:00:00,36.8,36.91,36.75,36.9,61906.0,26.6379,26.7176,26.6018,26.7103,61906.0
2015-07-28 13:30:00,36.9,36.94,36.87,36.93,38663.0,26.7103,26.7393,26.6886,26.732,38663.0
2015-07-28 14:00:00,36.92,37.0,36.91,36.94,57939.0,26.7248,26.7827,26.7176,26.7393,57939.0
2015-07-28 14:30:00,36.94,36.95,36.87,36.93,47519.0,26.7393,26.7465,26.6886,26.732,47519.0
2015-07-28 15:00:00,36.94,36.98,36.89,36.89,87467.0,26.7393,26.7682,26.7031,26.7031,87467.0
2015-07-28 15:30:00,36.89,36.95,36.83,36.85,328113.0,26.7031,26.7465,26.6597,26.6741,328113.0
2015-07-29 09:30:00,36.73,37.04,36.57,36.96,87461.0,26.7186,26.9441,26.6022,26.8859,87461.0
2015-07-29 10:00:00,36.99,37.0,36.88,36.94,73289.0,26.9077,26.915,26.8277,26.8713,73289.0
2015-07-29 10:30:00,36.94,37.09,36.94,36.99,105661.0,26.8713,26.9805,26.8713,26.9077,105661.0
2015-07-29 11:00:00,36.99,37.19,36.98,37.15,82778.0,26.9077,27.0532,26.9004,27.0241,82778.0
2015-07-29 11:30:00,37.15,37.31,37.15,37.3,75574.0,27.0241,27.1405,27.0241,27.1332,75574.0
2015-07-29 12:00:00,37.29,37.36,37.29,37.3,53597.0,27.1259,27.1769,27.1259,27.1332,53597.0
2015-07-29 12:30:00,37.3,37.39,37.26,37.27,80592.0,27.1332,27.1987,27.1041,27.1114,80592.0
2015-07-29 13:00:00,37.26,37.32,37.2,37.2,60092.0,27.1041,27.1478,27.0605,27.0605,60092.0
2015-07-29 13:30:00,37.19,37.27,37.19,37.23,58648.0,27.0532,27.1114,27.0532,27.0823,58648.0
2015-07-29 14:00:00,37.23,37.41,37.14,37.2,139360.0,27.0823,27.2132,27.0168,27.0605,139360.0
2015-07-29 14:30:00,37.2,37.47,37.18,37.4,86133.0,27.0605,27.2569,27.0459,27.206,86133.0
2015-07-29 15:00:00,37.39,37.43,37.37,37.39,189955.0,27.1987,27.2278,27.1841,27.1987,189955.0
2015-07-29 15:30:00,37.39,37.54,37.39,37.46,459510.0,27.1987,27.3078,27.1987,27.2496,459510.0
2015-07-30 09:30:00,37.03,37.46,36.39,36.77,167470.0,26.9368,27.2496,26.4713,26.7477,167470.0
2015-07-30 10:00:00,36.77,36.8,36.49,36.58,175244.0,26.7477,26.7695,26.544,26.6095,175244.0
2015-07-30 10:30:00,36.6,36.64,36.43,36.48,95648.0,26.624,26.6531,26.5003,26.5367,95648.0
2015-07-30 11:00:00,36.48,36.58,36.36,36.47,91115.0,26.5367,26.6095,26.4494,26.5294,91115.0
2015-07-30 11:30:00,36.48,36.54,35.99,36.17,258923.0,26.5367,26.5804,26.1803,26.3112,258923.0
2015-07-30 12:00:00,36.18,36.18,36.0,36.12,132554.0,26.3185,26.3185,26.1876,26.2748,132554.0
2015-07-30 12:30:00,36.12,36.16,35.97,35.98,114333.0,26.2748,26.3039,26.1657,26.173,114333.0
2015-07-30 13:00:00,35.98,36.01,35.78,35.84,175310.0,26.173,26.1948,26.0275,26.0712,175310.0
2015-07-30 13:30:00,35.84,35.86,35.78,35.84,113814.0,26.0712,26.0857,26.0275,26.0712,113814.0
2015-07-30 14:00:00,35.84,35.9,35.82,35.86,81193.0,26.0712,26.1148,26.0566,26.0857,81193.0
2015-07-30 14:30:00,35.86,36.09,35.84,36.09,161727.0,26.0857,26.253,26.0712,26.253,161727.0
2015-07-30 15:00:00,36.09,36.23,36.05,36.21,197624.0,26.253,26.3549,26.2239,26.3403,197624.0
2015-07-30 15:30:00,36.2,36.26,36.07,36.11,504624.0,26.333,26.3767,26.2385,26.2676,504624.0
2015-07-31 09:30:00,36.07,36.11,35.68,35.97,165822.0,26.2385,26.2676,25.9548,26.1657,165822.0
2015-07-31 10:00:00,35.96,35.96,35.85,35.94,101303.0,26.1585,26.1585,26.0784,26.1439,101303.0
2015-07-31 10:30:00,35.95,36.08,35.94,36.07,57738.0,26.1512,26.2457,26.1439,26.2385,57738.0
2015-07-31 11:00:00,36.07,36.08,36.0,36.03,56330.0,26.2385,26.2457,26.1876,26.2094,56330.0
2015-07-31 11:30:00,36.03,36.18,36.02,36.12,82774.0,26.2094,26.3185,26.2021,26.2748,82774.0
2015-07-31 12:00:00,36.12,36.15,36.09,36.09,44891.0,26.2748,26.2967,26.253,26.253,44891.0
2015-07-31 12:30:00,36.1,36.1,36.02,36.03,47238.0,26.2603,26.2603,26.2021,26.2094,47238.0
2015-07-31 13:00:00,36.02,36.05,35.99,36.01,53204.0,26.2021,26.2239,26.1803,26.1948,53204.0
2015-07-31 13:30:00,36.01,36.03,35.96,36.0,55884.0,26.1948,26.2094,26.1585,26.1876,55884.0
2015-07-31 14:00:00,36.0,36.03,35.94,35.97,96720.0,26.1876,26.2094,26.1439,26.1657,96720.0
2015-07-31 14:30:00,35.97,36.0,35.93,35.97,95361.0,26.1657,26.1876,26.1366,26.1657,95361.0
2015-07-31 15:00:00,35.98,35.98,35.86,35.86,71965.0,26.173,26.173,26.0857,26.0857,71965.0
2015-07-31 15:30:00,35.87,35.93,35.8,35.84,372869.0,26.093,26.1366,26.0421,26.0712,372869.0
2015-08-03 09:30:00,35.85,36.0,35.67,35.77,66301.0,26.0784,26.1876,25.9475,26.0202,66301.0
2015-08-03 10:00:00,35.77,35.85,35.57,35.68,68311.0,26.0202,26.0784,25.8748,25.9548,68311.0
2015-08-03 10:30:00,35.67,35.81,35.61,35.77,62765.0,25.9475,26.0493,25.9039,26.0202,62765.0
2015-08-03 11:00:00,35.78,35.82,35.74,35.76,76761.0,26.0275,26.0566,25.9984,26.013,76761.0
2015-08-03 11:30:00,35.77,35.8,35.71,35.71,301870.0,26.0202,26.0421,25.9766,25.9766,301870.0
2015-08-03 12:00:00,35.72,35.73,35.64,35.65,30377.0,25.9839,25.9911,25.9257,25.933,30377.0
2015-08-03 12:30:00,35.65,35.65,35.37,35.48,105263.0,25.933,25.933,25.7293,25.8093,105263.0
2015-08-03 13:00:00,35.48,35.52,35.38,35.45,81887.0,25.8093,25.8384,25.7365,25.7875,81887.0
2015-08-03 13:30:00,35.45,35.56,35.42,35.55,67393.0,25.7875,25.8675,25.7656,25.8602,67393.0
2015-08-03 14:00:00,35.55,35.59,35.47,35.51,56195.0,25.8602,25.8893,25.802,25.8311,56195.0
2015-08-03 14:30:00,35.51,35.58,35.47,35.5,41570.0,25.8311,25.882,25.802,25.8238,41570.0
2015-08-03 15:00:00,35.51,35.56,35.48,35.55,89890.0,25.8311,25.8675,25.8093,25.8602,89890.0
2015-08-03 15:30:00,35.55,35.67,35.51,35.67,261988.0,25.8602,25.9475,25.8311,25.9475,261988.0
2015-08-04 09:30:00,35.59,35.91,35.59,35.83,72521.0,25.8893,26.1221,25.8893,26.0639,72521.0
2015-08-04 10:00:00,35.83,35.83,35.68,35.68,53971.0,26.0639,26.0639,25.9548,25.9548,53971.0
2015-08-04 10:30:00,35.69,35.7,35.55,35.59,64022.0,25.962,25.9693,25.8602,25.8893,64022.0
2015-08-04 11:00:00,35.59,35.63,35.57,35.63,80710.0,25.8893,25.9184,25.8748,25.9184,80710.0
2015-08-04 11:30:00,35.64,35.68,35.59,35.6,46439.0,25.9257,25.9548,25.8893,25.8966,46439.0
2015-08-04 12:00:00,35.6,35.68,35.59,35.64,121999.0,25.8966,25.9548,25.8893,25.9257,121999.0
2015-08-04 12:30:00,35.64,35.65,35.58,35.58,18418.0,25.9257,25.933,25.882,25.882,18418.0
2015-08-04 13:00:00,35.58,35.66,35.52,35.66,48417.0,25.882,25.9402,25.8384,25.9402,48417.0
2015-08-04 13:30:00,35.66,35.69,35.49,35.49,40501.0,25.9402,25.962,25.8166,25.8166,40501.0
2015-08-04 14:00:00,35.49,35.56,35.47,35.52,95459.0,25.8166,25.8675,25.802,25.8384,95459.0
2015-08-04 14:30:00,35.52,35.61,35.51,35.57,36066.0,25.8384,25.9039,25.8311,25.8748,36066.0
2015-08-04 15:00:00,35.57,35.61,35.54,35.58,77189.0,25.8748,25.9039,25.8529,25.882,77189.0
2015-08-04 15:30:00,35.57,35.6,35.53,35.59,195928.0,25.8748,25.8966,25.8457,25.8893,195928.0
2015-08-05 09:30:00,35.7,35.87,35.65,35.71,67208.0,25.9693,26.093,25.933,25.9766,67208.0
2015-08-05 10:00:00,35.72,35.88,35.69,35.85,80023.0,25.9839,26.1003,25.962,26.0784,80023.0
2015-08-05 10:30:00,35.85,35.88,35.76,35.77,60573.0,26.0784,26.1003,26.013,26.0202,60573.0
2015-08-05 11:00:00,35.77,35.78,35.62,35.66,36854.0,26.0202,26.0275,25.9111,25.9402,36854.0
2015-08-05 11:30:00,35.65,35.68,35.57,35.58,44160.0,25.933,25.9548,25.8748,25.882,44160.0
2015-08-05 12:00:00,35.58,35.59,35.46,35.48,39095.0,25.882,25.8893,25.7947,25.8093,39095.0
2015-08-05 12:30:00,35.47,35.56,35.44,35.5,52508.0,25.802,25.8675,25.7802,25.8238,52508.0
2015-08-05 13:00:00,35.49,35.5,35.39,35.47,24817.0,25.8166,25.8238,25.7438,25.802,24817.0
2015-08-05 13:30:00,35.48,35.56,35.46,35.5,34132.0,25.8093,25.8675,25.7947,25.8238,34132.0
2015-08-05 14:00:00,35.5,35.57,35.49,35.55,32523.0,25.8238,25.8748,25.8166,25.8602,32523.0
2015-08-05 14:30:00,35.55,35.58,35.5,35.52,66646.0,25.8602,25.882,25.8238,25.8384,66646.0
2015-08-05 15:00:00,35.51,35.57,35.49,35.5,70005.0,25.8311,25.8748,25.8166,25.8238,70005.0
2015-08-05 15:30:00,35.49,35.53,35.46,35.5,193311.0,25.8166,25.8457,25.7947,25.8238,193311.0
2015-08-06 09:30:00,35.46,35.58,35.37,35.37,48721.0,25.7947,25.882,25.7293,25.7293,48721.0
2015-08-06 10:00:00,35.38,35.44,35.3,35.3,39975.0,25.7365,25.7802,25.6784,25.6784,39975.0
2015-08-06 10:30:00,35.31,35.51,35.3,35.44,35171.0,25.6856,25.8311,25.6784,25.7802,35171.0
2015-08-06 11:00:00,35.45,35.45,35.37,35.38,31029.0,25.7875,25.7875,25.7293,25.7365,31029.0
2015-08-06 11:30:00,35.38,35.38,35.23,35.23,25231.0,25.7365,25.7365,25.6274,25.6274,25231.0
2015-08-06 12:00:00,35.23,35.25,35.13,35.19,30937.0,25.6274,25.642,25.5547,25.5983,30937.0
2015-08-06 12:30:00,35.2,35.2,35.07,35.11,33922.0,25.6056,25.6056,25.511,25.5401,33922.0
2015-08-06 13:00:00,35.12,35.25,35.11,35.25,39426.0,25.5474,25.642,25.5401,25.642,39426.0
2015-08-06 13:30:00,35.26,35.26,35.19,35.19,22141.0,25.6493,25.6493,25.5983,25.5983,22141.0
2015-08-06 14:00:00,35.19,35.24,35.16,35.23,27572.0,25.5983,25.6347,25.5765,25.6274,27572.0
2015-08-06 14:30:00,35.23,35.25,35.19,35.22,26286.0,25.6274,25.642,25.5983,25.6202,26286.0
2015-08-06 15:00:00,35.22,35.31,35.22,35.22,41448.0,25.6202,25.6856,25.6202,25.6202,41448.0
2015-08-06 15:30:00,35.22,35.34,35.21,35.3,243732.0,25.6202,25.7074,25.6129,25.6784,243732.0
2015-08-07 09:30:00,35.18,35.34,35.06,35.18,28506.0,25.5911,25.7074,25.5038,25.5911,28506.0
2015-08-07 10:00:00,35.16,35.24,35.09,35.1,33982.0,25.5765,25.6347,25.5256,25.5329,33982.0
2015-08-07 10:30:00,35.1,35.17,35.04,35.05,35280.0,25.5329,25.5838,25.4892,25.4965,35280.0
2015-08-07 11:00:00,35.06,35.09,34.92,34.97,38843.0,25.5038,25.5256,25.4019,25.4383,38843.0
2015-08-07 11:30:00,34.96,34.99,34.82,34.87,206345.0,25.431,25.4528,25.3292,25.3656,206345.0
2015-08-07 12:00:00,34.88,34.96,34.88,34.89,52278.0,25.3728,25.431,25.3728,25.3801,52278.0
2015-08-07 12:30:00,34.88,34.91,34.85,34.9,38475.0,25.3728,25.3947,25.351,25.3874,38475.0
2015-08-07 13:00:00,34.89,34.89,34.84,34.85,34740.0,25.3801,25.3801,25.3437,25.351,34740.0
2015-08-07 13:30:00,34.85,34.88,34.84,34.86,29768.0,25.351,25.3728,25.3437,25.3583,29768.0
2015-08-07 14:00:00,34.86,34.89,34.8,34.86,56450.0,25.3583,25.3801,25.3146,25.3583,56450.0
2015-08-07 14:30:00,34.85,34.96,34.85,34.95,43499.0,25.351,25.431,25.351,25.4237,43499.0
2015-08-07 15:00:00,34.95,35.06,34.94,35.04,103394.0,25.4237,25.5038,25.4165,25.4892,103394.0
2015-08-07 15:30:00,35.03,35.1,34.98,35.1,214078.0,25.4819,25.5329,25.4456,25.5329,214078.0
2015-08-10 09:30:00,35.57,36.01,35.51,35.94,174875.0,25.8748,26.1948,25.8311,26.1439,174875.0
2015-08-10 10:00:00,35.94,36.13,35.94,36.13,100436.0,26.1439,26.2821,26.1439,26.2821,100436.0
2015-08-10 10:30:00,36.13,36.13,36.0,36.02,82904.0,26.2821,26.2821,26.1876,26.2021,82904.0
2015-08-10 11:00:00,36.02,36.13,36.01,36.07,54959.0,26.2021,26.2821,26.1948,26.2385,54959.0
2015-08-10 11:30:00,36.08,36.14,36.07,36.12,43165.0,26.2457,26.2894,26.2385,26.2748,43165.0
2015-08-10 12:00:00,36.12,36.13,36.08,36.1,42524.0,26.2748,26.2821,26.2457,26.2603,42524.0
2015-08-10 12:30:00,36.09,36.14,36.07,36.11,33834.0,26.253,26.2894,26.2385,26.2676,33834.0
2015-08-10 13:00:00,36.11,36.16,36.1,36.11,35204.0,26.2676,26.3039,26.2603,26.2676,35204.0
2015-08-10 13:30:00,36.1,36.18,36.1,36.18,69464.0,26.2603,26.3185,26.2603,26.3185,69464.0
2015-08-10 14:00:00,36.18,36.39,36.18,36.38,158116.0,26.3185,26.4713,26.3185,26.464,158116.0
2015-08-10 14:30:00,36.39,36.41,36.3,36.33,108981.0,26.4713,26.4858,26.4058,26.4276,108981.0
2015-08-10 15:00:00,36.32,36.37,36.3,36.33,120379.0,26.4203,26.4567,26.4058,26.4276,120379.0
2015-08-10 15:30:00,36.33,36.34,36.22,36.27,340055.0,26.4276,26.4349,26.3476,26.384,340055.0
2015-08-11 09:30:00,35.76,36.09,35.73,35.88,138083.0,26.013,26.253,25.9911,26.1003,138083.0
2015-08-11 10:00:00,35.88,36.05,35.84,35.98,111210.0,26.1003,26.2239,26.0712,26.173,111210.0
2015-08-11 10:30:00,35.98,36.0,35.93,35.93,88977.0,26.173,26.1876,26.1366,26.1366,88977.0
2015-08-11 11:00:00,35.93,35.95,35.72,35.73,70289.0,26.1366,26.1512,25.9839,25.9911,70289.0
2015-08-11 11:30:00,35.73,35.74,35.58,35.62,86554.0,25.9911,25.9984,25.882,25.9111,86554.0
2015-08-11 12:00:00,35.62,35.73,35.61,35.69,62365.0,25.9111,25.9911,25.9039,25.962,62365.0
2015-08-11 12:30:00,35.69,35.74,35.64,35.66,61396.0,25.962,25.9984,25.9257,25.9402,61396.0
2015-08-11 13:00:00,35.66,35.68,35.6,35.67,62000.0,25.9402,25.9548,25.8966,25.9475,62000.0
2015-08-11 13:30:00,35.67,35.77,35.65,35.66,48901.0,25.9475,26.0202,25.933,25.9402,48901.0
2015-08-11 14:00:00,35.66,35.75,35.63,35.71,133708.0,25.9402,26.0057,25.9184,25.9766,133708.0
2015-08-11 14:30:00,35.7,35.72,35.65,35.68,101511.0,25.9693,25.9839,25.933,25.9548,101511.0
2015-08-11 15:00:00,35.69,35.77,35.68,35.73,109279.0,25.962,26.0202,25.9548,25.9911,109279.0
2015-08-11 15:30:00,35.73,35.8,35.69,35.71,262064.0,25.9911,26.0421,25.962,25.9766,262064.0
2015-08-12 09:30:00,35.34,35.62,35.08,35.11,327305.0,25.7074,25.9111,25.5183,25.5401,327305.0
2015-08-12 10:00:00,35.11,35.11,34.74,34.84,154648.0,25.5401,25.5401,25.271,25.3437,154648.0
2015-08-12 10:30:00,34.84,35.07,34.83,34.97,125988.0,25.3437,25.511,25.3365,25.4383,125988.0
2015-08-12 11:00:00,34.97,35.16,34.96,35.13,147544.0,25.4383,25.5765,25.431,25.5547,147544.0
2015-08-12 11:30:00,35.12,35.14,34.93,34.93,120536.0,25.5474,25.562,25.4092,25.4092,120536.0
2015-08-12 12:00:00,34.94,35.09,34.9,35.09,88651.0,25.4165,25.5256,25.3874,25.5256,88651.0
2015-08-12 12:30:00,35.09,35.26,35.09,35.2,94563.0,25.5256,25.6493,25.5256,25.6056,94563.0
2015-08-12 13:00:00,35.2,35.37,35.19,35.32,75338.0,25.6056,25.7293,25.5983,25.6929,75338.0
2015-08-12 13:30:00,35.32,35.4,35.28,35.38,56490.0,25.6929,25.7511,25.6638,25.7365,56490.0
2015-08-12 14:00:00,35.37,35.42,35.29,35.3,129625.0,25.7293,25.7656,25.6711,25.6784,129625.0
2015-08-12 14:30:00,35.31,35.53,35.29,35.52,107759.0,25.6856,25.8457,25.6711,25.8384,107759.0
2015-08-12 15:00:00,35.53,35.66,35.51,35.65,161047.0,25.8457,25.9402,25.8311,25.933,161047.0
2015-08-12 15:30:00,35.66,35.69,35.61,35.65,360744.0,25.9402,25.962,25.9039,25.933,360744.0
2015-08-13 09:30:00,35.71,36.18,35.71,35.98,136153.0,25.9766,26.3185,25.9766,26.173,136153.0
2015-08-13 10:00:00,35.98,36.11,35.91,36.02,148951.0,26.173,26.2676,26.1221,26.2021,148951.0
2015-08-13 10:30:00,36.03,36.13,35.97,36.05,91608.0,26.2094,26.2821,26.1657,26.2239,91608.0
2015-08-13 11:00:00,36.06,36.08,35.94,35.95,99173.0,26.2312,26.2457,26.1439,26.1512,99173.0
2015-08-13 11:30:00,35.97,35.97,35.83,35.89,57579.0,26.1657,26.1657,26.0639,26.1075,57579.0
2015-08-13 12:00:00,35.89,35.99,35.89,35.99,48655.0,26.1075,26.1803,26.1075,26.1803,48655.0
2015-08-13 12:30:00,35.99,36.02,35.93,35.97,48782.0,26.1803,26.2021,26.1366,26.1657,48782.0
2015-08-13 13:00:00,35.96,36.11,35.96,36.07,67993.0,26.1585,26.2676,26.1585,26.2385,67993.0
2015-08-13 13:30:00,36.08,36.1,35.99,36.0,57074.0,26.2457,26.2603,26.1803,26.1876,57074.0
2015-08-13 14:00:00,36.01,36.14,36.0,36.14,52671.0,26.1948,26.2894,26.1876,26.2894,52671.0
2015-08-13 14:30:00,36.13,36.2,36.11,36.15,66127.0,26.2821,26.333,26.2676,26.2967,66127.0
2015-08-13 15:00:00,36.15,36.15,36.05,36.05,95941.0,26.2967,26.2967,26.2239,26.2239,95941.0
2015-08-13 15:30:00,36.04,36.08,35.98,36.01,222937.0,26.2166,26.2457,26.173,26.1948,222937.0
2015-08-14 09:30:00,36.09,36.55,35.91,36.52,196234.0,26.253,26.5876,26.1221,26.5658,196234.0
2015-08-14 10:00:00,36.51,36.53,36.35,36.36,87332.0,26.5585,26.5731,26.4422,26.4494,87332.0
2015-08-14 10:30:00,36.35,36.37,36.16,36.18,83174.0,26.4422,26.4567,26.3039,26.3185,83174.0
2015-08-14 11:00:00,36.18,36.19,36.09,36.13,57509.0,26.3185,26.3258,26.253,26.2821,57509.0
2015-08-14 11:30:00,36.13,36.26,36.13,36.21,64176.0,26.2821,26.3767,26.2821,26.3403,64176.0
2015-08-14 12:00:00,36.21,36.28,36.14,36.17,52251.0,26.3403,26.3912,26.2894,26.3112,52251.0
2015-08-14 12:30:00,36.17,36.19,36.11,36.13,39835.0,26.3112,26.3258,26.2676,26.2821,39835.0
2015-08-14 13:00:00,36.13,36.22,36.11,36.18,60007.0,26.2821,26.3476,26.2676,26.3185,60007.0
2015-08-14 13:30:00,36.18,36.2,36.15,36.17,67643.0,26.3185,26.333,26.2967,26.3112,67643.0
2015-08-14 14:00:00,36.18,36.2,36.15,36.19,70043.0,26.3185,26.333,26.2967,26.3258,70043.0
2015-08-14 14:30:00,36.19,36.34,36.17,36.25,132756.0,26.3258,26.4349,26.3112,26.3694,132756.0
2015-08-14 15:00:00,36.26,36.26,36.14,36.18,154983.0,26.3767,26.3767,26.2894,26.3185,154983.0
2015-08-14 15:30:00,36.17,36.22,36.12,36.15,394287.0,26.3112,26.3476,26.2748,26.2967,394287.0
2015-08-17 09:30:00,35.89,36.01,35.79,35.89,69427.0,26.1075,26.1948,26.0348,26.1075,69427.0
2015-08-17 10:00:00,35.89,35.98,35.79,35.92,48404.0,26.1075,26.173,26.0348,26.1294,48404.0
2015-08-17 10:30:00,35.91,35.96,35.8,35.91,74141.0,26.1221,26.1585,26.0421,26.1221,74141.0
2015-08-17 11:00:00,35.91,36.06,35.91,35.97,85903.0,26.1221,26.2312,26.1221,26.1657,85903.0
2015-08-17 11:30:00,35.97,36.03,35.94,36.02,42307.0,26.1657,26.2094,26.1439,26.2021,42307.0
2015-08-17 12:00:00,36.03,36.08,35.99,36.08,46587.0,26.2094,26.2457,26.1803,26.2457,46587.0
2015-08-17 12:30:00,36.07,36.09,36.05,36.06,39016.0,26.2385,26.253,26.2239,26.2312,39016.0
2015-08-17 13:00:00,36.06,36.12,36.06,36.08,38174.0,26.2312,26.2748,26.2312,26.2457,38174.0
2015-08-17 13:30:00,36.09,36.09,36.08,36.09,28060.0,26.253,26.253,26.2457,26.253,28060.0
2015-08-17 14:00:00,36.08,36.09,36.04,36.04,60827.0,26.2457,26.253,26.2166,26.2166,60827.0
2015-08-17 14:30:00,36.03,36.13,36.03,36.11,56476.0,26.2094,26.2821,26.2094,26.2676,56476.0
2015-08-17 15:00:00,36.11,36.13,36.07,36.13,88952.0,26.2676,26.2821,26.2385,26.2821,88952.0
2015-08-17 15:30:00,36.12,36.18,36.1,36.18,201167.0,26.2748,26.3185,26.2603,26.3185,201167.0
2015-08-18 09:30:00,36.16,36.29,36.12,36.27,52731.0,26.3039,26.3985,26.2748,26.384,52731.0
2015-08-18 10:00:00,36.27,36.36,36.19,36.28,81434.0,26.384,26.4494,26.3258,26.3912,81434.0
2015-08-18 10:30:00,36.29,36.35,36.23,36.32,40504.0,26.3985,26.4422,26.3549,26.4203,40504.0
2015-08-18 11:00:00,36.32,36.34,36.28,36.3,36289.0,26.4203,26.4349,26.3912,26.4058,36289.0
2015-08-18 11:30:00,36.29,36.3,36.17,36.2,24812.0,26.3985,26.4058,26.3112,26.333,24812.0
2015-08-18 12:00:00,36.2,36.28,36.18,36.27,16464.0,26.333,26.3912,26.3185,26.384,16464.0
2015-08-18 12:30:00,36.27,36.28,36.22,36.22,19239.0,26.384,26.3912,26.3476,26.3476,19239.0
2015-08-18 13:00:00,36.22,36.22,36.13,36.17,28792.0,26.3476,26.3476,26.2821,26.3112,28792.0
2015-08-18 13:30:00,36.17,36.18,36.1,36.12,25741.0,26.3112,26.3185,26.2603,26.2748,25741.0
2015-08-18 14:00:00,36.12,36.19,36.11,36.19,20853.0,26.2748,26.3258,26.2676,26.3258,20853.0
2015-08-18 14:30:00,36.2,36.22,36.13,36.15,27743.0,26.333,26.3476,26.2821,26.2967,27743.0
2015-08-18 15:00:00,36.15,36.18,36.12,36.18,41159.0,26.2967,26.3185,26.2748,26.3185,41159.0
2015-08-18 15:30:00,36.18,36.24,36.15,36.22,106664.0,26.3185,26.3621,26.2967,26.3476,106664.0
2015-08-19 09:30:00,36.04,36.12,35.7,35.75,67174.0,26.2166,26.2748,25.9693,26.0057,67174.0
2015-08-19 10:00:00,35.74,35.81,35.69,35.7,49944.0,25.9984,26.0493,25.962,25.9693,49944.0
2015-08-19 10:30:00,35.7,35.7,35.46,35.5,68212.0,25.9693,25.9693,25.7947,25.8238,68212.0
2015-08-19 11:00:00,35.51,35.58,35.48,35.54,63962.0,25.8311,25.882,25.8093,25.8529,63962.0
2015-08-19 11:30:00,35.53,35.54,35.45,35.51,66207.0,25.8457,25.8529,25.7875,25.8311,66207.0
2015-08-19 12:00:00,35.51,35.57,35.5,35.54,29536.0,25.8311,25.8748,25.8238,25.8529,29536.0
2015-08-19 12:30:00,35.54,35.65,35.54,35.64,101068.0,25.8529,25.933,25.8529,25.9257,101068.0
2015-08-19 13:00:00,35.65,35.68,35.62,35.63,71146.0,25.933,25.9548,25.9111,25.9184,71146.0
2015-08-19 13:30:00,35.62,35.76,35.62,35.65,87000.0,25.9111,26.013,25.9111,25.933,87000.0
2015-08-19 14:00:00,35.65,35.91,35.65,35.78,110695.0,25.933,26.1221,25.933,26.0275,110695.0
2015-08-19 14:30:00,35.79,35.8,35.56,35.6,156168.0,26.0348,26.0421,25.8675,25.8966,156168.0
2015-08-19 15:00:00,35.6,35.72,35.53,35.71,149930.0,25.8966,25.9839,25.8457,25.9766,149930.0
2015-08-19 15:30:00,35.71,35.73,35.55,35.55,322734.0,25.9766,25.9911,25.8602,25.8602,322734.0
2015-08-20 09:30:00,35.19,35.24,35.03,35.22,134561.0,25.5983,25.6347,25.4819,25.6202,134561.0
2015-08-20 10:00:00,35.22,35.22,35.06,35.06,161423.0,25.6202,25.6202,25.5038,25.5038,161423.0
2015-08-20 10:30:00,35.07,35.19,35.06,35.17,116332.0,25.511,25.5983,25.5038,25.5838,116332.0
2015-08-20 11:00:00,35.16,35.2,35.08,35.1,108070.0,25.5765,25.6056,25.5183,25.5329,108070.0
2015-08-20 11:30:00,35.1,35.2,35.07,35.19,61627.0,25.5329,25.6056,25.511,25.5983,61627.0
2015-08-20 12:00:00,35.18,35.18,35.0,35.01,74551.0,25.5911,25.5911,25.4601,25.4674,74551.0
2015-08-20 12:30:00,35.01,35.05,34.93,34.96,67984.0,25.4674,25.4965,25.4092,25.431,67984.0
2015-08-20 13:00:00,34.96,34.97,34.84,34.9,64082.0,25.431,25.4383,25.3437,25.3874,64082.0
2015-08-20 13:30:00,34.89,34.94,34.84,34.93,60334.0,25.3801,25.4165,25.3437,25.4092,60334.0
2015-08-20 14:00:00,34.93,34.94,34.87,34.87,100127.0,25.4092,25.4165,25.3656,25.3656,100127.0
2015-08-20 14:30:00,34.87,34.88,34.77,34.77,116394.0,25.3656,25.3728,25.2928,25.2928,116394.0
2015-08-20 15:00:00,34.76,34.83,34.75,34.82,158115.0,25.2855,25.3365,25.2783,25.3292,158115.0
2015-08-20 15:30:00,34.82,34.85,34.67,34.68,409742.0,25.3292,25.351,25.2201,25.2273,409742.0
2015-08-21 09:30:00,34.23,34.37,34.14,34.26,156164.0,24.9,25.0018,24.8345,24.9218,156164.0
2015-08-21 10:00:00,34.26,34.35,34.21,34.23,76586.0,24.9218,24.9873,24.8854,24.9,76586.0
2015-08-21 10:30:00,34.24,34.29,34.13,34.2,153761.0,24.9073,24.9436,24.8273,24.8782,153761.0
2015-08-21 11:00:00,34.19,34.21,33.95,34.01,99593.0,24.8709,24.8854,24.6963,24.74,99593.0
2015-08-21 11:30:00,34.01,34.12,33.89,34.09,130152.0,24.74,24.82,24.6527,24.7982,130152.0
2015-08-21 12:00:00,34.09,34.24,34.06,34.1,71627.0,24.7982,24.9073,24.7763,24.8054,71627.0
2015-08-21 12:30:00,34.11,34.16,33.92,33.92,43194.0,24.8127,24.8491,24.6745,24.6745,43194.0
2015-08-21 13:00:00,33.93,34.04,33.88,34.03,44278.0,24.6818,24.7618,24.6454,24.7545,44278.0
2015-08-21 13:30:00,34.04,34.11,33.98,34.1,97437.0,24.7618,24.8127,24.7181,24.8054,97437.0
2015-08-21 14:00:00,34.08,34.14,34.0,34.03,135423.0,24.7909,24.8345,24.7327,24.7545,135423.0
2015-08-21 14:30:00,34.02,34.05,33.73,33.77,69444.0,24.7472,24.7691,24.5363,24.5654,69444.0
2015-08-21 15:00:00,33.76,33.84,33.59,33.71,152928.0,24.5581,24.6163,24.4344,24.5217,152928.0
2015-08-21 15:30:00,33.69,33.74,33.49,33.49,450757.0,24.5072,24.5436,24.3617,24.3617,450757.0
2015-08-24 09:30:00,32.16,32.48,29.81,32.07,246522.0,23.3942,23.627,21.6847,23.3287,246522.0
2015-08-24 10:00:00,32.07,32.49,31.92,32.25,245323.0,23.3287,23.6343,23.2196,23.4597,245323.0
2015-08-24 10:30:00,32.26,32.37,31.99,32.29,184503.0,23.467,23.547,23.2706,23.4888,184503.0
2015-08-24 11:00:00,32.31,32.35,32.09,32.24,313903.0,23.5033,23.5324,23.3433,23.4524,313903.0
2015-08-24 11:30:00,32.26,32.84,32.22,32.81,154231.0,23.467,23.8889,23.4379,23.867,154231.0
2015-08-24 12:00:00,32.81,33.0,32.72,32.96,299143.0,23.867,24.0053,23.8016,23.9762,299143.0
2015-08-24 12:30:00,32.96,33.01,32.78,32.86,164298.0,23.9762,24.0125,23.8452,23.9034,164298.0
2015-08-24 13:00:00,32.86,33.07,32.77,32.8,147764.0,23.9034,24.0562,23.8379,23.8598,147764.0
2015-08-24 13:30:00,32.78,32.78,32.36,32.36,83682.0,23.8452,23.8452,23.5397,23.5397,83682.0
2015-08-24 14:00:00,32.36,32.42,32.17,32.32,134986.0,23.5397,23.5833,23.4015,23.5106,134986.0
2015-08-24 14:30:00,32.31,32.4,31.84,31.88,199139.0,23.5033,23.5688,23.1614,23.1905,199139.0
2015-08-24 15:00:00,31.87,32.03,31.73,31.8,319992.0,23.1833,23.2996,23.0814,23.1323,319992.0
2015-08-24 15:30:00,31.8,32.46,31.74,31.85,531305.0,23.1323,23.6124,23.0887,23.1687,531305.0
2015-08-25 09:30:00,32.93,32.99,32.26,32.35,140896.0,23.9543,23.998,23.467,23.5324,140896.0
2015-08-25 10:00:00,32.31,32.33,32.1,32.21,143431.0,23.5033,23.5179,23.3506,23.4306,143431.0
2015-08-25 10:30:00,32.19,32.32,32.12,32.25,94783.0,23.416,23.5106,23.3651,23.4597,94783.0
2015-08-25 11:00:00,32.26,32.53,32.25,32.42,76922.0,23.467,23.6634,23.4597,23.5833,76922.0
2015-08-25 11:30:00,32.41,32.42,32.16,32.16,119245.0,23.5761,23.5833,23.3942,23.3942,119245.0
2015-08-25 12:00:00,32.17,32.31,32.14,32.3,52040.0,23.4015,23.5033,23.3797,23.4961,52040.0
2015-08-25 12:30:00,32.29,32.37,32.25,32.3,228281.0,23.4888,23.547,23.4597,23.4961,228281.0
2015-08-25 13:00:00,32.3,32.38,32.07,32.1,398976.0,23.4961,23.5542,23.3287,23.3506,398976.0
2015-08-25 13:30:00,32.1,32.21,32.0,32.2,126453.0,23.3506,23.4306,23.2778,23.4233,126453.0
2015-08-25 14:00:00,32.18,32.53,32.16,32.43,385721.0,23.4088,23.6634,23.3942,23.5906,385721.0
2015-08-25 14:30:00,32.43,32.51,32.31,32.47,214985.0,23.5906,23.6488,23.5033,23.6197,214985.0
2015-08-25 15:00:00,32.47,32.5,32.13,32.16,295718.0,23.6197,23.6415,23.3724,23.3942,295718.0
2015-08-25 15:30:00,32.15,32.19,31.81,31.83,1656331.0,23.3869,23.416,23.1396,23.1542,1656331.0
2015-08-26 09:30:00,32.71,32.85,32.27,32.56,307414.0,23.7943,23.8961,23.4742,23.6852,307414.0
2015-08-26 10:00:00,32.56,32.81,32.45,32.66,289125.0,23.6852,23.867,23.6052,23.7579,289125.0
2015-08-26 10:30:00,32.67,32.73,32.5,32.56,346772.0,23.7652,23.8089,23.6415,23.6852,346772.0
2015-08-26 11:00:00,32.57,32.82,32.53,32.79,284318.0,23.6925,23.8743,23.6634,23.8525,284318.0
2015-08-26 11:30:00,32.79,32.82,32.65,32.74,690319.0,23.8525,23.8743,23.7507,23.8161,690319.0
2015-08-26 12:00:00,32.73,32.77,32.45,32.48,292311.0,23.8089,23.8379,23.6052,23.627,292311.0
2015-08-26 12:30:00,32.46,32.59,32.34,32.59,155528.0,23.6124,23.707,23.5252,23.707,155528.0
2015-08-26 13:00:00,32.59,32.65,32.42,32.62,150924.0,23.707,23.7507,23.5833,23.7288,150924.0
2015-08-26 13:30:00,32.61,32.67,32.49,32.59,117405.0,23.7216,23.7652,23.6343,23.707,117405.0
2015-08-26 14:00:00,32.59,32.63,32.39,32.47,146275.0,23.707,23.7361,23.5615,23.6197,146275.0
2015-08-26 14:30:00,32.47,32.74,32.42,32.66,421746.0,23.6197,23.8161,23.5833,23.7579,421746.0
2015-08-26 15:00:00,32.65,32.83,32.63,32.67,815542.0,23.7507,23.8816,23.7361,23.7652,815542.0
2015-08-26 15:30:00,32.67,32.94,32.63,32.86,928778.0,23.7652,23.9616,23.7361,23.9034,928778.0
2015-08-27 09:30:00,33.24,33.36,33.1,33.19,130647.0,24.1798,24.2671,24.078,24.1435,130647.0
2015-08-27 10:00:00,33.18,33.24,32.98,33.23,151303.0,24.1362,24.1798,23.9907,24.1726,151303.0
2015-08-27 10:30:00,33.23,33.41,33.2,33.39,143211.0,24.1726,24.3035,24.1507,24.289,143211.0
2015-08-27 11:00:00,33.39,33.44,33.34,33.38,143621.0,24.289,24.3253,24.2526,24.2817,143621.0
2015-08-27 11:30:00,33.4,33.46,33.31,33.41,321262.0,24.2962,24.3399,24.2308,24.3035,321262.0
2015-08-27 12:00:00,33.41,33.58,33.39,33.55,79038.0,24.3035,24.4272,24.289,24.4053,79038.0
2015-08-27 12:30:00,33.55,33.76,33.52,33.76,80072.0,24.4053,24.5581,24.3835,24.5581,80072.0
2015-08-27 13:00:00,33.75,33.8,33.66,33.78,114184.0,24.5508,24.5872,24.4854,24.5727,114184.0
2015-08-27 13:30:00,33.78,33.78,33.68,33.78,53065.0,24.5727,24.5727,24.4999,24.5727,53065.0
2015-08-27 14:00:00,33.78,33.8,33.59,33.61,253898.0,24.5727,24.5872,24.4344,24.449,253898.0
2015-08-27 14:30:00,33.6,33.62,33.19,33.2,170331.0,24.4417,24.4563,24.1435,24.1507,170331.0
2015-08-27 15:00:00,33.21,33.5,33.01,33.49,342932.0,24.158,24.369,24.0125,24.3617,342932.0
2015-08-27 15:30:00,33.49,33.82,33.41,33.81,655369.0,24.3617,24.6018,24.3035,24.5945,655369.0
2015-08-28 09:30:00,33.63,34.0,33.51,33.62,110833.0,24.4635,24.7327,24.3762,24.4563,110833.0
2015-08-28 10:00:00,33.62,33.71,33.56,33.62,93350.0,24.4563,24.5217,24.4126,24.4563,93350.0
2015-08-28 10:30:00,33.63,33.74,33.62,33.65,102873.0,24.4635,24.5436,24.4563,24.4781,102873.0
2015-08-28 11:00:00,33.65,33.76,33.65,33.76,46233.0,24.4781,24.5581,24.4781,24.5581,46233.0
2015-08-28 11:30:00,33.75,33.79,33.58,33.59,79438.0,24.5508,24.5799,24.4272,24.4344,79438.0
2015-08-28 12:00:00,33.58,33.63,33.54,33.62,50922.0,24.4272,24.4635,24.3981,24.4563,50922.0
2015-08-28 12:30:00,33.62,33.67,33.56,33.58,60739.0,24.4563,24.4926,24.4126,24.4272,60739.0
2015-08-28 13:00:00,33.58,33.58,33.38,33.39,64406.0,24.4272,24.4272,24.2817,24.289,64406.0
2015-08-28 13:30:00,33.38,33.5,33.35,33.47,67519.0,24.2817,24.369,24.2599,24.3471,67519.0
2015-08-28 14:00:00,33.47,33.55,33.43,33.48,77709.0,24.3471,24.4053,24.3181,24.3544,77709.0
2015-08-28 14:30:00,33.48,33.51,33.37,33.5,58651.0,24.3544,24.3762,24.2744,24.369,58651.0
2015-08-28 15:00:00,33.5,33.53,33.41,33.47,99201.0,24.369,24.3908,24.3035,24.3471,99201.0
2015-08-28 15:30:00,33.45,33.59,33.37,33.57,358303.0,24.3326,24.4344,24.2744,24.4199,358303.0
2015-08-31 09:30:00,33.26,33.83,33.15,33.2,155613.0,24.1944,24.609,24.1144,24.1507,155613.0
2015-08-31 10:00:00,33.2,33.35,33.18,33.33,276220.0,24.1507,24.2599,24.1362,24.2453,276220.0
2015-08-31 10:30:00,33.32,33.54,33.29,33.5,194399.0,24.238,24.3981,24.2162,24.369,194399.0
2015-08-31 11:00:00,33.49,33.49,33.35,33.43,54943.0,24.3617,24.3617,24.2599,24.3181,54943.0
2015-08-31 11:30:00,33.43,33.58,33.4,33.49,88355.0,24.3181,24.4272,24.2962,24.3617,88355.0
2015-08-31 12:00:00,33.49,33.57,33.39,33.56,105675.0,24.3617,24.4199,24.289,24.4126,105675.0
2015-08-31 12:30:00,33.57,33.61,33.49,33.5,117543.0,24.4199,24.449,24.3617,24.369,117543.0
2015-08-31 13:00:00,33.5,33.62,33.5,33.59,59174.0,24.369,24.4563,24.369,24.4344,59174.0
2015-08-31 13:30:00,33.58,33.59,33.5,33.54,56375.0,24.4272,24.4344,24.369,24.3981,56375.0
2015-08-31 14:00:00,33.53,33.57,33.44,33.54,69741.0,24.3908,24.4199,24.3253,24.3981,69741.0
2015-08-31 14:30:00,33.55,33.59,33.48,33.53,78987.0,24.4053,24.4344,24.3544,24.3908,78987.0
2015-08-31 15:00:00,33.52,33.64,33.52,33.54,103482.0,24.3835,24.4708,24.3835,24.3981,103482.0
2015-08-31 15:30:00,33.53,33.66,33.53,33.55,313673.0,24.3908,24.4854,24.3908,24.4053,313673.0
2015-09-01 09:30:00,32.31,32.9,32.31,32.69,108405.0,23.5033,23.9325,23.5033,23.7798,108405.0
2015-09-01 10:00:00,32.67,32.75,32.6,32.75,139192.0,23.7652,23.8234,23.7143,23.8234,139192.0
2015-09-01 10:30:00,32.74,32.8,32.53,32.59,74419.0,23.8161,23.8598,23.6634,23.707,74419.0
2015-09-01 11:00:00,32.6,32.79,32.54,32.7,63225.0,23.7143,23.8525,23.6706,23.787,63225.0
2015-09-01 11:30:00,32.7,32.79,32.7,32.72,78055.0,23.787,23.8525,23.787,23.8016,78055.0
2015-09-01 12:00:00,32.73,32.78,32.69,32.73,126292.0,23.8089,23.8452,23.7798,23.8089,126292.0
2015-09-01 12:30:00,32.73,32.76,32.56,32.56,141693.0,23.8089,23.8307,23.6852,23.6852,141693.0
2015-09-01 13:00:00,32.55,32.66,32.46,32.54,50691.0,23.6779,23.7579,23.6124,23.6706,50691.0
2015-09-01 13:30:00,32.53,32.58,32.49,32.56,52561.0,23.6634,23.6997,23.6343,23.6852,52561.0
2015-09-01 14:00:00,32.56,32.56,32.43,32.49,75782.0,23.6852,23.6852,23.5906,23.6343,75782.0
2015-09-01 14:30:00,32.48,32.61,32.46,32.46,141057.0,23.627,23.7216,23.6124,23.6124,141057.0
2015-09-01 15:00:00,32.47,32.53,32.36,32.39,159442.0,23.6197,23.6634,23.5397,23.5615,159442.0
2015-09-01 15:30:00,32.38,32.42,32.17,32.33,454156.0,23.5542,23.5833,23.4015,23.5179,454156.0
2015-09-02 09:30:00,32.9,32.91,32.6,32.61,78811.0,23.9325,23.9398,23.7143,23.7216,78811.0
2015-09-02 10:00:00,32.61,32.69,32.5,32.5,43605.0,23.7216,23.7798,23.6415,23.6415,43605.0
2015-09-02 10:30:00,32.48,32.51,32.37,32.42,40143.0,23.627,23.6488,23.547,23.5833,40143.0
2015-09-02 11:00:00,32.41,32.58,32.39,32.51,43911.0,23.5761,23.6997,23.5615,23.6488,43911.0
2015-09-02 11:30:00,32.53,32.54,32.28,32.33,44178.0,23.6634,23.6706,23.4815,23.5179,44178.0
2015-09-02 12:00:00,32.32,32.36,32.25,32.34,32673.0,23.5106,23.5397,23.4597,23.5252,32673.0
2015-09-02 12:30:00,32.34,32.53,32.34,32.53,36444.0,23.5252,23.6634,23.5252,23.6634,36444.0
2015-09-02 13:00:00,32.54,32.56,32.42,32.56,27438.0,23.6706,23.6852,23.5833,23.6852,27438.0
2015-09-02 13:30:00,32.57,32.57,32.44,32.47,30254.0,23.6925,23.6925,23.5979,23.6197,30254.0
2015-09-02 14:00:00,32.47,32.56,32.44,32.55,52982.0,23.6197,23.6852,23.5979,23.6779,52982.0
2015-09-02 14:30:00,32.56,32.59,32.44,32.47,58092.0,23.6852,23.707,23.5979,23.6197,58092.0
2015-09-02 15:00:00,32.46,32.54,32.41,32.52,89166.0,23.6124,23.6706,23.5761,23.6561,89166.0
2015-09-02 15:30:00,32.52,32.72,32.5,32.72,216641.0,23.6561,23.8016,23.6415,23.8016,216641.0
2015-09-03 09:30:00,32.8,33.27,32.8,33.19,179756.0,23.8598,24.2017,23.8598,24.1435,179756.0
2015-09-03 10:00:00,33.18,33.31,33.11,33.28,67608.0,24.1362,24.2308,24.0853,24.2089,67608.0
2015-09-03 10:30:00,33.28,33.34,33.2,33.32,64326.0,24.2089,24.2526,24.1507,24.238,64326.0
2015-09-03 11:00:00,33.31,33.31,33.16,33.18,78561.0,24.2308,24.2308,24.1216,24.1362,78561.0
2015-09-03 11:30:00,33.19,33.24,33.14,33.24,72883.0,24.1435,24.1798,24.1071,24.1798,72883.0
2015-09-03 12:00:00,33.24,33.27,33.17,33.2,37794.0,24.1798,24.2017,24.1289,24.1507,37794.0
2015-09-03 12:30:00,33.19,33.19,33.03,33.03,41785.0,24.1435,24.1435,24.0271,24.0271,41785.0
2015-09-03 13:00:00,33.03,33.03,32.87,32.99,51889.0,24.0271,24.0271,23.9107,23.998,51889.0
2015-09-03 13:30:00,32.98,32.98,32.81,32.81,46363.0,23.9907,23.9907,23.867,23.867,46363.0
2015-09-03 14:00:00,32.81,32.91,32.78,32.91,79676.0,23.867,23.9398,23.8452,23.9398,79676.0
2015-09-03 14:30:00,32.91,32.97,32.87,32.9,56161.0,23.9398,23.9834,23.9107,23.9325,56161.0
2015-09-03 15:00:00,32.9,32.95,32.83,32.86,109945.0,23.9325,23.9689,23.8816,23.9034,109945.0
2015-09-03 15:30:00,32.86,32.99,32.78,32.91,330068.0,23.9034,23.998,23.8452,23.9398,330068.0
2015-09-04 09:30:00,32.43,32.54,32.28,32.33,87869.0,23.5906,23.6706,23.4815,23.5179,87869.0
2015-09-04 10:00:00,32.32,32.56,32.31,32.55,91773.0,23.5106,23.6852,23.5033,23.6779,91773.0
2015-09-04 10:30:00,32.55,32.63,32.43,32.45,85281.0,23.6779,23.7361,23.5906,23.6052,85281.0
2015-09-04 11:00:00,32.46,32.5,32.44,32.44,56512.0,23.6124,23.6415,23.5979,23.5979,56512.0
2015-09-04 11:30:00,32.43,32.45,32.35,32.4,95419.0,23.5906,23.6052,23.5324,23.5688,95419.0
2015-09-04 12:00:00,32.4,32.41,32.25,32.27,86190.0,23.5688,23.5761,23.4597,23.4742,86190.0
2015-09-04 12:30:00,32.27,32.37,32.25,32.26,35208.0,23.4742,23.547,23.4597,23.467,35208.0
2015-09-04 13:00:00,32.25,32.28,32.19,32.2,91791.0,23.4597,23.4815,23.416,23.4233,91791.0
2015-09-04 13:30:00,32.19,32.26,32.15,32.22,71834.0,23.416,23.467,23.3869,23.4379,71834.0
2015-09-04 14:00:00,32.22,32.23,32.16,32.19,61963.0,23.4379,23.4451,23.3942,23.416,61963.0
2015-09-04 14:30:00,32.19,32.24,32.11,32.22,77290.0,23.416,23.4524,23.3578,23.4379,77290.0
2015-09-04 15:00:00,32.24,32.35,32.22,32.34,89984.0,23.4524,23.5324,23.4379,23.5252,89984.0
2015-09-04 15:30:00,32.34,32.41,32.24,32.24,423799.0,23.5252,23.5761,23.4524,23.4524,423799.0
2015-09-08 09:30:00,32.97,32.99,32.68,32.7,143430.0,23.9834,23.998,23.7725,23.787,143430.0
2015-09-08 10:00:00,32.7,32.89,32.64,32.89,141591.0,23.787,23.9252,23.7434,23.9252,141591.0
2015-09-08 10:30:00,32.89,32.92,32.8,32.87,87679.0,23.9252,23.9471,23.8598,23.9107,87679.0
2015-09-08 11:00:00,32.87,32.92,32.8,32.8,69271.0,23.9107,23.9471,23.8598,23.8598,69271.0
2015-09-08 11:30:00,32.8,32.84,32.74,32.8,50285.0,23.8598,23.8889,23.8161,23.8598,50285.0
2015-09-08 12:00:00,32.81,32.96,32.79,32.96,56165.0,23.867,23.9762,23.8525,23.9762,56165.0
2015-09-08 12:30:00,32.96,32.98,32.92,32.92,47014.0,23.9762,23.9907,23.9471,23.9471,47014.0
2015-09-08 13:00:00,32.92,32.93,32.82,32.87,49822.0,23.9471,23.9543,23.8743,23.9107,49822.0
2015-09-08 13:30:00,32.88,33.06,32.85,33.06,77706.0,23.918,24.0489,23.8961,24.0489,77706.0
2015-09-08 14:00:00,33.06,33.18,33.05,33.11,199923.0,24.0489,24.1362,24.0416,24.0853,199923.0
2015-09-08 14:30:00,33.11,33.21,33.1,33.17,65485.0,24.0853,24.158,24.078,24.1289,65485.0
2015-09-08 15:00:00,33.17,33.2,33.08,33.15,131173.0,24.1289,24.1507,24.0635,24.1144,131173.0
2015-09-08 15:30:00,33.15,33.2,33.09,33.17,326272.0,24.1144,24.1507,24.0707,24.1289,326272.0
2015-09-09 09:30:00,33.61,33.73,33.53,33.54,79517.0,24.449,24.5363,24.3908,24.3981,79517.0
2015-09-09 10:00:00,33.54,33.54,33.36,33.48,60828.0,24.3981,24.3981,24.2671,24.3544,60828.0
2015-09-09 10:30:00,33.47,33.49,33.35,33.41,62638.0,24.3471,24.3617,24.2599,24.3035,62638.0
2015-09-09 11:00:00,33.41,33.49,33.3,33.31,81201.0,24.3035,24.3617,24.2235,24.2308,81201.0
2015-09-09 11:30:00,33.3,33.36,33.21,33.27,71512.0,24.2235,24.2671,24.158,24.2017,71512.0
2015-09-09 12:00:00,33.27,33.41,33.26,33.37,58636.0,24.2017,24.3035,24.1944,24.2744,58636.0
2015-09-09 12:30:00,33.37,33.38,33.18,33.22,48322.0,24.2744,24.2817,24.1362,24.1653,48322.0
2015-09-09 13:00:00,33.21,33.22,33.07,33.08,47318.0,24.158,24.1653,24.0562,24.0635,47318.0
2015-09-09 13:30:00,33.08,33.08,32.86,32.88,64573.0,24.0635,24.0635,23.9034,23.918,64573.0
2015-09-09 14:00:00,32.88,32.93,32.8,32.84,79664.0,23.918,23.9543,23.8598,23.8889,79664.0
2015-09-09 14:30:00,32.84,32.91,32.76,32.87,78996.0,23.8889,23.9398,23.8307,23.9107,78996.0
2015-09-09 15:00:00,32.86,32.96,32.79,32.83,127464.0,23.9034,23.9762,23.8525,23.8816,127464.0
2015-09-09 15:30:00,32.83,32.83,32.62,32.69,287448.0,23.8816,23.8816,23.7288,23.7798,287448.0
2015-09-10 09:30:00,32.55,32.75,32.46,32.47,216405.0,23.6779,23.8234,23.6124,23.6197,216405.0
2015-09-10 10:00:00,32.48,32.61,32.45,32.55,65318.0,23.627,23.7216,23.6052,23.6779,65318.0
2015-09-10 10:30:00,32.55,32.85,32.55,32.81,76546.0,23.6779,23.8961,23.6779,23.867,76546.0
2015-09-10 11:00:00,32.8,32.8,32.63,32.73,52786.0,23.8598,23.8598,23.7361,23.8089,52786.0
2015-09-10 11:30:00,32.75,32.9,32.74,32.88,47637.0,23.8234,23.9325,23.8161,23.918,47637.0
2015-09-10 12:00:00,32.88,32.93,32.82,32.83,35995.0,23.918,23.9543,23.8743,23.8816,35995.0
2015-09-10 12:30:00,32.82,32.97,32.82,32.92,48955.0,23.8743,23.9834,23.8743,23.9471,48955.0
2015-09-10 13:00:00,32.93,32.99,32.86,32.99,33820.0,23.9543,23.998,23.9034,23.998,33820.0
2015-09-10 13:30:00,32.99,33.08,32.94,32.98,63020.0,23.998,24.0635,23.9616,23.9907,63020.0
2015-09-10 14:00:00,32.99,33.03,32.94,32.97,37186.0,23.998,24.0271,23.9616,23.9834,37186.0
2015-09-10 14:30:00,32.96,33.01,32.91,32.91,40795.0,23.9762,24.0125,23.9398,23.9398,40795.0
2015-09-10 15:00:00,32.9,32.91,32.72,32.77,154452.0,23.9325,23.9398,23.8016,23.8379,154452.0
2015-09-10 15:30:00,32.77,32.79,32.62,32.77,321337.0,23.8379,23.8525,23.7288,23.8379,321337.0
2015-09-11 09:30:00,32.48,32.64,32.42,32.53,89516.0,23.627,23.7434,23.5833,23.6634,89516.0
2015-09-11 10:00:00,32.51,32.55,32.41,32.51,112692.0,23.6488,23.6779,23.5761,23.6488,112692.0
2015-09-11 10:30:00,32.51,32.61,32.48,32.51,50729.0,23.6488,23.7216,23.627,23.6488,50729.0
2015-09-11 11:00:00,32.51,32.58,32.48,32.58,36326.0,23.6488,23.6997,23.627,23.6997,36326.0
2015-09-11 11:30:00,32.59,32.71,32.56,32.68,33148.0,23.707,23.7943,23.6852,23.7725,33148.0
2015-09-11 12:00:00,32.68,32.81,32.67,32.72,17724.0,23.7725,23.867,23.7652,23.8016,17724.0
2015-09-11 12:30:00,32.73,32.75,32.66,32.69,20605.0,23.8089,23.8234,23.7579,23.7798,20605.0
2015-09-11 13:00:00,32.7,32.71,32.57,32.57,32978.0,23.787,23.7943,23.6925,23.6925,32978.0
2015-09-11 13:30:00,32.56,32.62,32.54,32.6,35360.0,23.6852,23.7288,23.6706,23.7143,35360.0
2015-09-11 14:00:00,32.59,32.66,32.55,32.62,27175.0,23.707,23.7579,23.6779,23.7288,27175.0
2015-09-11 14:30:00,32.63,32.69,32.63,32.65,44672.0,23.7361,23.7798,23.7361,23.7507,44672.0
2015-09-11 15:00:00,32.65,32.75,32.65,32.7,42083.0,23.7507,23.8234,23.7507,23.787,42083.0
2015-09-11 15:30:00,32.69,32.8,32.66,32.79,176507.0,23.7798,23.8598,23.7579,23.8525,176507.0
2015-09-14 09:30:00,32.71,32.83,32.49,32.55,57067.0,23.7943,23.8816,23.6343,23.6779,57067.0
2015-09-14 10:00:00,32.55,32.62,32.49,32.56,49241.0,23.6779,23.7288,23.6343,23.6852,49241.0
2015-09-14 10:30:00,32.56,32.75,32.56,32.72,51619.0,23.6852,23.8234,23.6852,23.8016,51619.0
2015-09-14 11:00:00,32.74,32.76,32.56,32.57,29703.0,23.8161,23.8307,23.6852,23.6925,29703.0
2015-09-14 11:30:00,32.57,32.6,32.46,32.53,53647.0,23.6925,23.7143,23.6124,23.6634,53647.0
2015-09-14 12:00:00,32.53,32.57,32.49,32.54,31546.0,23.6634,23.6925,23.6343,23.6706,31546.0
2015-09-14 12:30:00,32.54,32.59,32.51,32.51,25110.0,23.6706,23.707,23.6488,23.6488,25110.0
2015-09-14 13:00:00,32.51,32.53,32.44,32.45,34170.0,23.6488,23.6634,23.5979,23.6052,34170.0
2015-09-14 13:30:00,32.45,32.53,32.45,32.49,31221.0,23.6052,23.6634,23.6052,23.6343,31221.0
2015-09-14 14:00:00,32.49,32.49,32.39,32.4,38182.0,23.6343,23.6343,23.5615,23.5688,38182.0
2015-09-14 14:30:00,32.39,32.47,32.39,32.45,33845.0,23.5615,23.6197,23.5615,23.6052,33845.0
2015-09-14 15:00:00,32.44,32.51,32.41,32.46,64844.0,23.5979,23.6488,23.5761,23.6124,64844.0
2015-09-14 15:30:00,32.47,32.49,32.42,32.46,163327.0,23.6197,23.6343,23.5833,23.6124,163327.0
2015-09-15 09:30:00,32.66,32.74,32.5,32.72,38674.0,23.7579,23.8161,23.6415,23.8016,38674.0
2015-09-15 10:00:00,32.73,32.78,32.64,32.66,45883.0,23.8089,23.8452,23.7434,23.7579,45883.0
2015-09-15 10:30:00,32.66,32.97,32.65,32.9,131039.0,23.7579,23.9834,23.7507,23.9325,131039.0
2015-09-15 11:00:00,32.91,32.92,32.79,32.84,37594.0,23.9398,23.9471,23.8525,23.8889,37594.0
2015-09-15 11:30:00,32.84,32.87,32.8,32.86,23535.0,23.8889,23.9107,23.8598,23.9034,23535.0
2015-09-15 12:00:00,32.87,32.92,32.83,32.86,25139.0,23.9107,23.9471,23.8816,23.9034,25139.0
2015-09-15 12:30:00,32.86,32.89,32.76,32.77,32631.0,23.9034,23.9252,23.8307,23.8379,32631.0
2015-09-15 13:00:00,32.76,32.9,32.75,32.9,27147.0,23.8307,23.9325,23.8234,23.9325,27147.0
2015-09-15 13:30:00,32.9,32.94,32.82,32.84,56612.0,23.9325,23.9616,23.8743,23.8889,56612.0
2015-09-15 14:00:00,32.85,32.94,32.84,32.85,56889.0,23.8961,23.9616,23.8889,23.8961,56889.0
2015-09-15 14:30:00,32.86,32.96,32.83,32.96,68476.0,23.9034,23.9762,23.8816,23.9762,68476.0
2015-09-15 15:00:00,32.97,33.05,32.97,33.05,83906.0,23.9834,24.0416,23.9834,24.0416,83906.0
2015-09-15 15:30:00,33.05,33.07,32.97,33.0,215197.0,24.0416,24.0562,23.9834,24.0053,215197.0
2015-09-16 09:30:00,32.97,33.02,32.8,32.83,114840.0,23.9834,24.0198,23.8598,23.8816,114840.0
2015-09-16 10:00:00,32.83,32.95,32.81,32.85,113368.0,23.8816,23.9689,23.867,23.8961,113368.0
2015-09-16 10:30:00,32.85,32.91,32.78,32.9,91092.0,23.8961,23.9398,23.8452,23.9325,91092.0
2015-09-16 11:00:00,32.89,32.97,32.88,32.97,81992.0,23.9252,23.9834,23.918,23.9834,81992.0
2015-09-16 11:30:00,32.97,32.98,32.87,32.9,73433.0,23.9834,23.9907,23.9107,23.9325,73433.0
2015-09-16 12:00:00,32.9,32.93,32.79,32.79,180415.0,23.9325,23.9543,23.8525,23.8525,180415.0
2015-09-16 12:30:00,32.8,32.87,32.8,32.86,150482.0,23.8598,23.9107,23.8598,23.9034,150482.0
2015-09-16 13:00:00,32.85,32.85,32.79,32.8,58101.0,23.8961,23.8961,23.8525,23.8598,58101.0
2015-09-16 13:30:00,32.8,32.84,32.79,32.83,108746.0,23.8598,23.8889,23.8525,23.8816,108746.0
2015-09-16 14:00:00,32.83,32.84,32.78,32.8,93588.0,23.8816,23.8889,23.8452,23.8598,93588.0
2015-09-16 14:30:00,32.79,33.04,32.75,33.01,73138.0,23.8525,24.0344,23.8234,24.0125,73138.0
2015-09-16 15:00:00,33.01,33.08,32.98,33.06,113403.0,24.0125,24.0635,23.9907,24.0489,113403.0
2015-09-16 15:30:00,33.07,33.1,32.96,32.96,288336.0,24.0562,24.078,23.9762,23.9762,288336.0
2015-09-17 09:30:00,32.98,33.04,32.87,33.01,32677.0,23.9907,24.0344,23.9107,24.0125,32677.0
2015-09-17 10:00:00,33.01,33.04,32.96,32.97,30938.0,24.0125,24.0344,23.9762,23.9834,30938.0
2015-09-17 10:30:00,32.97,33.03,32.94,33.01,28973.0,23.9834,24.0271,23.9616,24.0125,28973.0
2015-09-17 11:00:00,33.03,33.14,33.02,33.12,35403.0,24.0271,24.1071,24.0198,24.0925,35403.0
2015-09-17 11:30:00,33.12,33.12,32.9,32.91,94504.0,24.0925,24.0925,23.9325,23.9398,94504.0
2015-09-17 12:00:00,32.91,32.92,32.84,32.86,83488.0,23.9398,23.9471,23.8889,23.9034,83488.0
2015-09-17 12:30:00,32.86,32.88,32.76,32.83,77256.0,23.9034,23.918,23.8307,23.8816,77256.0
2015-09-17 13:00:00,32.84,33.08,32.84,33.05,61954.0,23.8889,24.0635,23.8889,24.0416,61954.0
2015-09-17 13:30:00,33.06,33.07,32.97,32.99,57822.0,24.0489,24.0562,23.9834,23.998,57822.0
2015-09-17 14:00:00,33.0,33.06,32.54,32.56,140969.0,24.0053,24.0489,23.6706,23.6852,140969.0
2015-09-17 14:30:00,32.55,32.74,32.49,32.66,169217.0,23.6779,23.8161,23.6343,23.7579,169217.0
2015-09-17 15:00:00,32.67,32.7,32.1,32.2,366117.0,23.7652,23.787,23.3506,23.4233,366117.0
2015-09-17 15:30:00,32.2,32.27,32.12,32.18,546758.0,23.4233,23.4742,23.3651,23.4088,546758.0
2015-09-18 09:30:00,31.66,31.7,31.44,31.58,401263.0,23.0305,23.0596,22.8705,22.9723,401263.0
2015-09-18 10:00:00,31.59,31.84,31.53,31.82,77054.0,22.9796,23.1614,22.9359,23.1469,77054.0
2015-09-18 10:30:00,31.81,31.82,31.6,31.77,207417.0,23.1396,23.1469,22.9869,23.1105,207417.0
2015-09-18 11:00:00,31.76,31.89,31.74,31.88,116096.0,23.1032,23.1978,23.0887,23.1905,116096.0
2015-09-18 11:30:00,31.87,32.0,31.82,31.91,57599.0,23.1833,23.2778,23.1469,23.2124,57599.0
2015-09-18 12:00:00,31.92,31.92,31.71,31.77,43504.0,23.2196,23.2196,23.0669,23.1105,43504.0
2015-09-18 12:30:00,31.77,31.79,31.65,31.67,42588.0,23.1105,23.1251,23.0232,23.0378,42588.0
2015-09-18 13:00:00,31.67,31.73,31.58,31.63,41893.0,23.0378,23.0814,22.9723,23.0087,41893.0
2015-09-18 13:30:00,31.63,31.65,31.56,31.59,42944.0,23.0087,23.0232,22.9578,22.9796,42944.0
2015-09-18 14:00:00,31.58,31.71,31.56,31.7,39446.0,22.9723,23.0669,22.9578,23.0596,39446.0
2015-09-18 14:30:00,31.69,31.69,31.57,31.6,203066.0,23.0523,23.0523,22.965,22.9869,203066.0
2015-09-18 15:00:00,31.6,31.63,31.44,31.48,213067.0,22.9869,23.0087,22.8705,22.8996,213067.0
2015-09-18 15:30:00,31.48,31.63,31.47,31.62,748240.0,22.8996,23.0087,22.8923,23.0014,748240.0
2015-09-21 09:30:00,31.74,32.19,31.68,32.01,235984.0,23.0887,23.416,23.045,23.2851,235984.0
2015-09-21 10:00:00,32.01,32.1,31.92,32.04,53444.0,23.2851,23.3506,23.2196,23.3069,53444.0
2015-09-21 10:30:00,32.04,32.14,32.03,32.08,70911.0,23.3069,23.3797,23.2996,23.336,70911.0
2015-09-21 11:00:00,32.07,32.13,32.05,32.09,60992.0,23.3287,23.3724,23.3142,23.3433,60992.0
2015-09-21 11:30:00,32.09,32.1,31.91,31.95,56097.0,23.3433,23.3506,23.2124,23.2415,56097.0
2015-09-21 12:00:00,31.95,31.96,31.82,31.91,42218.0,23.2415,23.2487,23.1469,23.2124,42218.0
2015-09-21 12:30:00,31.92,31.95,31.84,31.89,70656.0,23.2196,23.2415,23.1614,23.1978,70656.0
2015-09-21 13:00:00,31.88,31.99,31.87,31.93,37829.0,23.1905,23.2706,23.1833,23.2269,37829.0
2015-09-21 13:30:00,31.93,31.97,31.84,31.85,42954.0,23.2269,23.256,23.1614,23.1687,42954.0
2015-09-21 14:00:00,31.84,31.89,31.79,31.79,63565.0,23.1614,23.1978,23.1251,23.1251,63565.0
2015-09-21 14:30:00,31.79,31.99,31.76,31.95,82810.0,23.1251,23.2706,23.1032,23.2415,82810.0
2015-09-21 15:00:00,31.95,31.95,31.84,31.85,205790.0,23.2415,23.2415,23.1614,23.1687,205790.0
2015-09-21 15:30:00,31.85,31.87,31.75,31.86,300634.0,23.1687,23.1833,23.096,23.176,300634.0
2015-09-22 09:30:00,31.39,31.6,31.27,31.55,82273.0,22.8341,22.9869,22.7468,22.9505,82273.0
2015-09-22 10:00:00,31.55,31.58,31.42,31.45,79933.0,22.9505,22.9723,22.8559,22.8777,79933.0
2015-09-22 10:30:00,31.44,31.44,31.22,31.28,92325.0,22.8705,22.8705,22.7104,22.7541,92325.0
2015-09-22 11:00:00,31.27,31.32,31.24,31.25,61584.0,22.7468,22.7832,22.725,22.7323,61584.0
2015-09-22 11:30:00,31.25,31.29,31.21,31.25,46771.0,22.7323,22.7613,22.7032,22.7323,46771.0
2015-09-22 12:00:00,31.25,31.34,31.21,31.31,86239.0,22.7323,22.7977,22.7032,22.7759,86239.0
2015-09-22 12:30:00,31.31,31.32,31.18,31.18,57762.0,22.7759,22.7832,22.6813,22.6813,57762.0
2015-09-22 13:00:00,31.18,31.27,31.16,31.17,46108.0,22.6813,22.7468,22.6668,22.6741,46108.0
2015-09-22 13:30:00,31.17,31.33,31.16,31.32,102732.0,22.6741,22.7904,22.6668,22.7832,102732.0
2015-09-22 14:00:00,31.31,31.32,31.2,31.27,78666.0,22.7759,22.7832,22.6959,22.7468,78666.0
2015-09-22 14:30:00,31.27,31.28,31.15,31.22,94326.0,22.7468,22.7541,22.6595,22.7104,94326.0
2015-09-22 15:00:00,31.22,31.27,31.16,31.26,179637.0,22.7104,22.7468,22.6668,22.7395,179637.0
2015-09-22 15:30:00,31.27,31.45,31.27,31.41,261038.0,22.7468,22.8777,22.7468,22.8486,261038.0
2015-09-23 09:30:00,31.48,31.58,31.3,31.56,49278.0,22.8996,22.9723,22.7686,22.9578,49278.0
2015-09-23 10:00:00,31.56,31.66,31.55,31.65,74053.0,22.9578,23.0305,22.9505,23.0232,74053.0
2015-09-23 10:30:00,31.65,31.68,31.6,31.61,36230.0,23.0232,23.045,22.9869,22.9941,36230.0
2015-09-23 11:00:00,31.61,31.61,31.47,31.49,47738.0,22.9941,22.9941,22.8923,22.9068,47738.0
2015-09-23 11:30:00,31.48,31.49,31.37,31.42,55123.0,22.8996,22.9068,22.8195,22.8559,55123.0
2015-09-23 12:00:00,31.41,31.42,31.33,31.4,58515.0,22.8486,22.8559,22.7904,22.8414,58515.0
2015-09-23 12:30:00,31.4,31.49,31.4,31.44,44547.0,22.8414,22.9068,22.8414,22.8705,44547.0
2015-09-23 13:00:00,31.44,31.49,31.41,31.41,34080.0,22.8705,22.9068,22.8486,22.8486,34080.0
2015-09-23 13:30:00,31.42,31.55,31.41,31.51,44376.0,22.8559,22.9505,22.8486,22.9214,44376.0
2015-09-23 14:00:00,31.51,31.61,31.51,31.57,44714.0,22.9214,22.9941,22.9214,22.965,44714.0
2015-09-23 14:30:00,31.57,31.59,31.44,31.48,75584.0,22.965,22.9796,22.8705,22.8996,75584.0
2015-09-23 15:00:00,31.48,31.52,31.42,31.45,95999.0,22.8996,22.9287,22.8559,22.8777,95999.0
2015-09-23 15:30:00,31.45,31.48,31.41,31.45,185259.0,22.8777,22.8996,22.8486,22.8777,185259.0
2015-09-24 09:30:00,31.06,31.21,30.91,31.14,67400.0,22.594,22.7032,22.4849,22.6522,67400.0
2015-09-24 10:00:00,31.15,31.21,30.96,30.98,68626.0,22.6595,22.7032,22.5213,22.5358,68626.0
2015-09-24 10:30:00,30.98,31.11,30.98,31.07,60436.0,22.5358,22.6304,22.5358,22.6013,60436.0
2015-09-24 11:00:00,31.07,31.23,31.03,31.19,57992.0,22.6013,22.7177,22.5722,22.6886,57992.0
2015-09-24 11:30:00,31.2,31.27,31.18,31.27,53217.0,22.6959,22.7468,22.6813,22.7468,53217.0
2015-09-24 12:00:00,31.27,31.34,31.26,31.3,35320.0,22.7468,22.7977,22.7395,22.7686,35320.0
2015-09-24 12:30:00,31.31,31.39,31.21,31.21,39402.0,22.7759,22.8341,22.7032,22.7032,39402.0
2015-09-24 13:00:00,31.21,31.26,31.17,31.21,44947.0,22.7032,22.7395,22.6741,22.7032,44947.0
2015-09-24 13:30:00,31.22,31.34,31.19,31.32,47533.0,22.7104,22.7977,22.6886,22.7832,47533.0
2015-09-24 14:00:00,31.32,31.41,31.27,31.39,50167.0,22.7832,22.8486,22.7468,22.8341,50167.0
2015-09-24 14:30:00,31.39,31.5,31.33,31.44,62382.0,22.8341,22.9141,22.7904,22.8705,62382.0
2015-09-24 15:00:00,31.45,31.47,31.3,31.44,95911.0,22.8777,22.8923,22.7686,22.8705,95911.0
2015-09-24 15:30:00,31.44,31.47,31.35,31.44,206235.0,22.8705,22.8923,22.805,22.8705,206235.0
2015-09-25 09:30:00,32.06,32.06,31.82,31.98,82659.0,23.3215,23.3215,23.1469,23.2633,82659.0
2015-09-25 10:00:00,31.99,32.05,31.87,31.95,111740.0,23.2706,23.3142,23.1833,23.2415,111740.0
2015-09-25 10:30:00,31.94,32.11,31.94,32.1,124070.0,23.2342,23.3578,23.2342,23.3506,124070.0
2015-09-25 11:00:00,32.09,32.11,32.06,32.08,97259.0,23.3433,23.3578,23.3215,23.336,97259.0
2015-09-25 11:30:00,32.09,32.12,32.04,32.1,85448.0,23.3433,23.3651,23.3069,23.3506,85448.0
2015-09-25 12:00:00,32.1,32.13,32.01,32.08,78583.0,23.3506,23.3724,23.2851,23.336,78583.0
2015-09-25 12:30:00,32.08,32.21,32.08,32.18,78002.0,23.336,23.4306,23.336,23.4088,78002.0
2015-09-25 13:00:00,32.19,32.3,32.18,32.26,70669.0,23.416,23.4961,23.4088,23.467,70669.0
2015-09-25 13:30:00,32.26,32.28,32.21,32.22,93793.0,23.467,23.4815,23.4306,23.4379,93793.0
2015-09-25 14:00:00,32.22,32.27,31.99,32.01,128312.0,23.4379,23.4742,23.2706,23.2851,128312.0
2015-09-25 14:30:00,32.0,32.06,31.87,31.98,108771.0,23.2778,23.3215,23.1833,23.2633,108771.0
2015-09-25 15:00:00,31.99,32.01,31.79,31.96,206023.0,23.2706,23.2851,23.1251,23.2487,206023.0
2015-09-25 15:30:00,31.95,32.07,31.94,32.01,356517.0,23.2415,23.3287,23.2342,23.2851,356517.0
2015-09-28 09:30:00,31.66,31.83,31.54,31.65,86408.0,23.0305,23.1542,22.9432,23.0232,86408.0
2015-09-28 10:00:00,31.64,31.64,31.48,31.59,74643.0,23.0159,23.0159,22.8996,22.9796,74643.0
2015-09-28 10:30:00,31.58,31.6,31.45,31.49,76438.0,22.9723,22.9869,22.8777,22.9068,76438.0
2015-09-28 11:00:00,31.5,31.56,31.44,31.45,68555.0,22.9141,22.9578,22.8705,22.8777,68555.0
2015-09-28 11:30:00,31.46,31.51,31.42,31.46,87839.0,22.885,22.9214,22.8559,22.885,87839.0
2015-09-28 12:00:00,31.46,31.47,31.36,31.43,50269.0,22.885,22.8923,22.8123,22.8632,50269.0
2015-09-28 12:30:00,31.42,31.44,31.33,31.34,73357.0,22.8559,22.8705,22.7904,22.7977,73357.0
2015-09-28 13:00:00,31.34,31.41,31.31,31.33,70151.0,22.7977,22.8486,22.7759,22.7904,70151.0
2015-09-28 13:30:00,31.33,31.38,31.3,31.32,58981.0,22.7904,22.8268,22.7686,22.7832,58981.0
2015-09-28 14:00:00,31.33,31.35,31.24,31.27,72823.0,22.7904,22.805,22.725,22.7468,72823.0
2015-09-28 14:30:00,31.27,31.34,31.22,31.24,66685.0,22.7468,22.7977,22.7104,22.725,66685.0
2015-09-28 15:00:00,31.24,31.31,31.18,31.26,108288.0,22.725,22.7759,22.6813,22.7395,108288.0
2015-09-28 15:30:00,31.25,31.41,31.24,31.28,316820.0,22.7323,22.8486,22.725,22.7541,316820.0
2015-09-29 09:30:00,31.33,31.43,31.12,31.3,53526.0,22.7904,22.8632,22.6377,22.7686,53526.0
2015-09-29 10:00:00,31.31,31.48,31.22,31.48,49206.0,22.7759,22.8996,22.7104,22.8996,49206.0
2015-09-29 10:30:00,31.47,31.52,31.35,31.43,31810.0,22.8923,22.9287,22.805,22.8632,31810.0
2015-09-29 11:00:00,31.43,31.47,31.32,31.4,35199.0,22.8632,22.8923,22.7832,22.8414,35199.0
2015-09-29 11:30:00,31.4,31.44,31.3,31.4,25116.0,22.8414,22.8705,22.7686,22.8414,25116.0
2015-09-29 12:00:00,31.4,31.41,31.28,31.37,32755.0,22.8414,22.8486,22.7541,22.8195,32755.0
2015-09-29 12:30:00,31.38,31.38,31.28,31.28,31739.0,22.8268,22.8268,22.7541,22.7541,31739.0
2015-09-29 13:00:00,31.28,31.42,31.28,31.38,34514.0,22.7541,22.8559,22.7541,22.8268,34514.0
2015-09-29 13:30:00,31.39,31.46,31.39,31.43,26463.0,22.8341,22.885,22.8341,22.8632,26463.0
2015-09-29 14:00:00,31.42,31.46,31.35,31.44,34140.0,22.8559,22.885,22.805,22.8705,34140.0
2015-09-29 14:30:00,31.43,31.45,31.35,31.37,43942.0,22.8632,22.8777,22.805,22.8195,43942.0
2015-09-29 15:00:00,31.35,31.39,31.3,31.31,84553.0,22.805,22.8341,22.7686,22.7759,84553.0
2015-09-29 15:30:00,31.31,31.58,31.31,31.52,210271.0,22.7759,22.9723,22.7759,22.9287,210271.0
2015-09-30 09:30:00,31.94,32.07,31.85,31.85,54929.0,23.2342,23.3287,23.1687,23.1687,54929.0
2015-09-30 10:00:00,31.86,32.08,31.79,32.06,73258.0,23.176,23.336,23.1251,23.3215,73258.0
2015-09-30 10:30:00,32.05,32.05,31.93,31.94,44226.0,23.3142,23.3142,23.2269,23.2342,44226.0
2015-09-30 11:00:00,31.94,32.04,31.89,32.01,63826.0,23.2342,23.3069,23.1978,23.2851,63826.0
2015-09-30 11:30:00,32.0,32.02,31.83,31.91,60432.0,23.2778,23.2924,23.1542,23.2124,60432.0
2015-09-30 12:00:00,31.91,31.93,31.77,31.84,51027.0,23.2124,23.2269,23.1105,23.1614,51027.0
2015-09-30 12:30:00,31.83,31.86,31.69,31.75,35806.0,23.1542,23.176,23.0523,23.096,35806.0
2015-09-30 13:00:00,31.77,31.83,31.75,31.78,35187.0,23.1105,23.1542,23.096,23.1178,35187.0
2015-09-30 13:30:00,31.78,31.89,31.75,31.88,29604.0,23.1178,23.1978,23.096,23.1905,29604.0
2015-09-30 14:00:00,31.87,31.92,31.84,31.92,51189.0,23.1833,23.2196,23.1614,23.2196,51189.0
2015-09-30 14:30:00,31.92,31.96,31.86,31.95,67898.0,23.2196,23.2487,23.176,23.2415,67898.0
2015-09-30 15:00:00,31.96,31.96,31.88,31.92,108350.0,23.2487,23.2487,23.1905,23.2196,108350.0
2015-09-30 15:30:00,31.92,32.09,31.92,32.06,448351.0,23.2196,23.3433,23.2196,23.3215,448351.0
2015-10-01 09:30:00,32.07,32.2,32.01,32.05,100135.0,23.3287,23.4233,23.2851,23.3142,100135.0
2015-10-01 10:00:00,32.05,32.32,31.95,32.27,77191.0,23.3142,23.5106,23.2415,23.4742,77191.0
2015-10-01 10:30:00,32.27,32.36,32.21,32.23,171632.0,23.4742,23.5397,23.4306,23.4451,171632.0
2015-10-01 11:00:00,32.24,32.27,32.18,32.21,91370.0,23.4524,23.4742,23.4088,23.4306,91370.0
2015-10-01 11:30:00,32.21,32.26,32.05,32.1,97105.0,23.4306,23.467,23.3142,23.3506,97105.0
2015-10-01 12:00:00,32.09,32.11,32.0,32.09,94493.0,23.3433,23.3578,23.2778,23.3433,94493.0
2015-10-01 12:30:00,32.08,32.17,32.08,32.15,74451.0,23.336,23.4015,23.336,23.3869,74451.0
2015-10-01 13:00:00,32.15,32.17,32.1,32.13,105694.0,23.3869,23.4015,23.3506,23.3724,105694.0
2015-10-01 13:30:00,32.13,32.36,32.13,32.33,61499.0,23.3724,23.5397,23.3724,23.5179,61499.0
2015-10-01 14:00:00,32.33,32.42,32.27,32.33,76929.0,23.5179,23.5833,23.4742,23.5179,76929.0
2015-10-01 14:30:00,32.34,32.44,32.33,32.44,99116.0,23.5252,23.5979,23.5179,23.5979,99116.0
2015-10-01 15:00:00,32.44,32.46,32.31,32.32,137778.0,23.5979,23.6124,23.5033,23.5106,137778.0
2015-10-01 15:30:00,32.31,32.45,32.26,32.42,286067.0,23.5033,23.6052,23.467,23.5833,286067.0
2015-10-02 09:30:00,31.67,31.69,31.28,31.63,190451.0,23.0378,23.0523,22.7541,23.0087,190451.0
2015-10-02 10:00:00,31.61,31.62,31.22,31.25,176384.0,22.9941,23.0014,22.7104,22.7323,176384.0
2015-10-02 10:30:00,31.25,31.49,31.24,31.49,130548.0,22.7323,22.9068,22.725,22.9068,130548.0
2015-10-02 11:00:00,31.49,31.56,31.42,31.55,63966.0,22.9068,22.9578,22.8559,22.9505,63966.0
2015-10-02 11:30:00,31.54,31.67,31.53,31.65,58200.0,22.9432,23.0378,22.9359,23.0232,58200.0
2015-10-02 12:00:00,31.65,31.8,31.62,31.76,55588.0,23.0232,23.1323,23.0014,23.1032,55588.0
2015-10-02 12:30:00,31.79,32.02,31.79,31.98,111692.0,23.1251,23.2924,23.1251,23.2633,111692.0
2015-10-02 13:00:00,31.98,32.09,31.91,31.92,74005.0,23.2633,23.3433,23.2124,23.2196,74005.0
2015-10-02 13:30:00,31.92,31.95,31.82,31.92,36802.0,23.2196,23.2415,23.1469,23.2196,36802.0
2015-10-02 14:00:00,31.93,31.96,31.83,31.86,148297.0,23.2269,23.2487,23.1542,23.176,148297.0
2015-10-02 14:30:00,31.87,31.88,31.67,31.68,146287.0,23.1833,23.1905,23.0378,23.045,146287.0
2015-10-02 15:00:00,31.68,31.85,31.64,31.84,150492.0,23.045,23.1687,23.0159,23.1614,150492.0
2015-10-02 15:30:00,31.85,31.96,31.84,31.96,390032.0,23.1687,23.2487,23.1614,23.2487,390032.0
2015-10-05 09:30:00,32.17,32.54,32.02,32.48,110918.0,23.4015,23.6706,23.2924,23.627,110918.0
2015-10-05 10:00:00,32.5,32.78,32.48,32.74,92153.0,23.6415,23.8452,23.627,23.8161,92153.0
2015-10-05 10:30:00,32.74,32.75,32.48,32.51,106100.0,23.8161,23.8234,23.627,23.6488,106100.0
2015-10-05 11:00:00,32.52,32.7,32.52,32.69,58487.0,23.6561,23.787,23.6561,23.7798,58487.0
2015-10-05 11:30:00,32.69,32.7,32.6,32.62,50148.0,23.7798,23.787,23.7143,23.7288,50148.0
2015-10-05 12:00:00,32.62,32.69,32.58,32.6,39433.0,23.7288,23.7798,23.6997,23.7143,39433.0
2015-10-05 12:30:00,32.6,32.63,32.58,32.59,47844.0,23.7143,23.7361,23.6997,23.707,47844.0
2015-10-05 13:00:00,32.6,32.7,32.57,32.67,102749.0,23.7143,23.787,23.6925,23.7652,102749.0
2015-10-05 13:30:00,32.67,32.68,32.62,32.66,36311.0,23.7652,23.7725,23.7288,23.7579,36311.0
2015-10-05 14:00:00,32.65,32.72,32.62,32.7,64852.0,23.7507,23.8016,23.7288,23.787,64852.0
2015-10-05 14:30:00,32.7,32.73,32.68,32.72,65181.0,23.787,23.8089,23.7725,23.8016,65181.0
2015-10-05 15:00:00,32.7,32.74,32.61,32.64,67733.0,23.787,23.8161,23.7216,23.7434,67733.0
2015-10-05 15:30:00,32.63,32.75,32.63,32.72,225184.0,23.7361,23.8234,23.7361,23.8016,225184.0
2015-10-06 09:30:00,32.66,32.89,32.55,32.88,48936.0,23.7579,23.9252,23.6779,23.918,48936.0
2015-10-06 10:00:00,32.87,32.89,32.72,32.74,46136.0,23.9107,23.9252,23.8016,23.8161,46136.0
2015-10-06 10:30:00,32.75,32.79,32.62,32.63,98340.0,23.8234,23.8525,23.7288,23.7361,98340.0
2015-10-06 11:00:00,32.64,32.79,32.63,32.77,69306.0,23.7434,23.8525,23.7361,23.8379,69306.0
2015-10-06 11:30:00,32.79,32.8,32.7,32.73,57344.0,23.8525,23.8598,23.787,23.8089,57344.0
2015-10-06 12:00:00,32.74,32.78,32.58,32.59,79747.0,23.8161,23.8452,23.6997,23.707,79747.0
2015-10-06 12:30:00,32.59,32.66,32.53,32.66,38658.0,23.707,23.7579,23.6634,23.7579,38658.0
2015-10-06 13:00:00,32.67,32.69,32.63,32.64,27325.0,23.7652,23.7798,23.7361,23.7434,27325.0
2015-10-06 13:30:00,32.63,32.64,32.52,32.52,84436.0,23.7361,23.7434,23.6561,23.6561,84436.0
2015-10-06 14:00:00,32.52,32.63,32.5,32.62,49638.0,23.6561,23.7361,23.6415,23.7288,49638.0
2015-10-06 14:30:00,32.63,32.66,32.55,32.58,33601.0,23.7361,23.7579,23.6779,23.6997,33601.0
2015-10-06 15:00:00,32.58,32.67,32.57,32.66,59760.0,23.6997,23.7652,23.6925,23.7579,59760.0
2015-10-06 15:30:00,32.66,32.68,32.57,32.6,174973.0,23.7579,23.7725,23.6925,23.7143,174973.0
2015-10-07 09:30:00,32.91,33.17,32.85,32.95,51121.0,23.9398,24.1289,23.8961,23.9689,51121.0
2015-10-07 10:00:00,32.96,33.11,32.96,33.1,43830.0,23.9762,24.0853,23.9762,24.078,43830.0
2015-10-07 10:30:00,33.09,33.09,32.88,32.96,51527.0,24.0707,24.0707,23.918,23.9762,51527.0
2015-10-07 11:00:00,32.95,32.96,32.68,32.71,82354.0,23.9689,23.9762,23.7725,23.7943,82354.0
2015-10-07 11:30:00,32.7,32.87,32.69,32.85,54682.0,23.787,23.9107,23.7798,23.8961,54682.0
2015-10-07 12:00:00,32.84,32.87,32.69,32.7,24105.0,23.8889,23.9107,23.7798,23.787,24105.0
2015-10-07 12:30:00,32.7,32.83,32.7,32.76,28044.0,23.787,23.8816,23.787,23.8307,28044.0
2015-10-07 13:00:00,32.77,32.96,32.76,32.89,29719.0,23.8379,23.9762,23.8307,23.9252,29719.0
2015-10-07 13:30:00,32.9,33.03,32.9,32.98,27621.0,23.9325,24.0271,23.9325,23.9907,27621.0
2015-10-07 14:00:00,32.98,33.05,32.9,32.94,31321.0,23.9907,24.0416,23.9325,23.9616,31321.0
2015-10-07 14:30:00,32.95,33.0,32.86,32.87,56656.0,23.9689,24.0053,23.9034,23.9107,56656.0
2015-10-07 15:00:00,32.87,32.95,32.84,32.94,125954.0,23.9107,23.9689,23.8889,23.9616,125954.0
2015-10-07 15:30:00,32.94,33.02,32.92,33.01,342724.0,23.9616,24.0198,23.9471,24.0125,342724.0
2015-10-08 09:30:00,32.87,33.06,32.86,32.9,34029.0,23.9107,24.0489,23.9034,23.9325,34029.0
2015-10-08 10:00:00,32.88,32.94,32.76,32.76,71294.0,23.918,23.9616,23.8307,23.8307,71294.0
2015-10-08 10:30:00,32.77,32.92,32.77,32.87,45601.0,23.8379,23.9471,23.8379,23.9107,45601.0
2015-10-08 11:00:00,32.87,32.9,32.8,32.9,66640.0,23.9107,23.9325,23.8598,23.9325,66640.0
2015-10-08 11:30:00,32.9,32.95,32.87,32.95,73107.0,23.9325,23.9689,23.9107,23.9689,73107.0
2015-10-08 12:00:00,32.94,32.97,32.89,32.9,37276.0,23.9616,23.9834,23.9252,23.9325,37276.0
2015-10-08 12:30:00,32.9,33.03,32.89,32.98,46756.0,23.9325,24.0271,23.9252,23.9907,46756.0
2015-10-08 13:00:00,32.99,33.0,32.91,32.95,43475.0,23.998,24.0053,23.9398,23.9689,43475.0
2015-10-08 13:30:00,32.95,33.01,32.94,33.0,33388.0,23.9689,24.0125,23.9616,24.0053,33388.0
2015-10-08 14:00:00,33.01,33.09,32.78,32.89,147592.0,24.0125,24.0707,23.8452,23.9252,147592.0
2015-10-08 14:30:00,32.89,33.13,32.88,33.11,88605.0,23.9252,24.0998,23.918,24.0853,88605.0
2015-10-08 15:00:00,33.1,33.19,33.09,33.11,95687.0,24.078,24.1435,24.0707,24.0853,95687.0
2015-10-08 15:30:00,33.12,33.15,33.05,33.12,151939.0,24.0925,24.1144,24.0416,24.0925,151939.0
2015-10-09 09:30:00,33.1,33.35,33.1,33.18,63193.0,24.078,24.2599,24.078,24.1362,63193.0
2015-10-09 10:00:00,33.17,33.17,32.91,32.96,52273.0,24.1289,24.1289,23.9398,23.9762,52273.0
2015-10-09 10:30:00,32.95,33.03,32.95,33.01,40761.0,23.9689,24.0271,23.9689,24.0125,40761.0
2015-10-09 11:00:00,33.0,33.02,32.94,33.02,29080.0,24.0053,24.0198,23.9616,24.0198,29080.0
2015-10-09 11:30:00,33.01,33.01,32.89,32.92,29982.0,24.0125,24.0125,23.9252,23.9471,29982.0
2015-10-09 12:00:00,32.91,32.91,32.81,32.83,35541.0,23.9398,23.9398,23.867,23.8816,35541.0
2015-10-09 12:30:00,32.84,32.84,32.72,32.74,87647.0,23.8889,23.8889,23.8016,23.8161,87647.0
2015-10-09 13:00:00,32.74,32.82,32.72,32.77,34986.0,23.8161,23.8743,23.8016,23.8379,34986.0
2015-10-09 13:30:00,32.77,32.81,32.72,32.77,30146.0,23.8379,23.867,23.8016,23.8379,30146.0
2015-10-09 14:00:00,32.78,32.82,32.75,32.82,32040.0,23.8452,23.8743,23.8234,23.8743,32040.0
2015-10-09 14:30:00,32.83,32.86,32.76,32.86,69744.0,23.8816,23.9034,23.8307,23.9034,69744.0
2015-10-09 15:00:00,32.86,32.93,32.85,32.92,122240.0,23.9034,23.9543,23.8961,23.9471,122240.0
2015-10-09 15:30:00,32.92,33.02,32.92,32.95,119639.0,23.9471,24.0198,23.9471,23.9689,119639.0
2015-10-12 09:30:00,32.96,33.17,32.84,33.05,28355.0,23.9762,24.1289,23.8889,24.0416,28355.0
2015-10-12 10:00:00,33.04,33.11,32.9,32.97,22895.0,24.0344,24.0853,23.9325,23.9834,22895.0
2015-10-12 10:30:00,32.97,33.08,32.97,32.98,29990.0,23.9834,24.0635,23.9834,23.9907,29990.0
2015-10-12 11:00:00,32.96,33.13,32.95,33.11,17089.0,23.9762,24.0998,23.9689,24.0853,17089.0
2015-10-12 11:30:00,33.11,33.14,33.06,33.09,21736.0,24.0853,24.1071,24.0489,24.0707,21736.0
2015-10-12 12:00:00,33.1,33.11,33.03,33.05,13691.0,24.078,24.0853,24.0271,24.0416,13691.0
2015-10-12 12:30:00,33.06,33.06,32.96,33.02,11028.0,24.0489,24.0489,23.9762,24.0198,11028.0
2015-10-12 13:00:00,33.01,33.01,32.95,33.01,16879.0,24.0125,24.0125,23.9689,24.0125,16879.0
2015-10-12 13:30:00,33.01,33.07,32.99,33.04,22605.0,24.0125,24.0562,23.998,24.0344,22605.0
2015-10-12 14:00:00,33.05,33.07,33.02,33.04,40596.0,24.0416,24.0562,24.0198,24.0344,40596.0
2015-10-12 14:30:00,33.04,33.09,33.03,33.07,14504.0,24.0344,24.0707,24.0271,24.0562,14504.0
2015-10-12 15:00:00,33.08,33.1,33.05,33.09,46555.0,24.0635,24.078,24.0416,24.0707,46555.0
2015-10-12 15:30:00,33.09,33.14,33.08,33.12,74946.0,24.0707,24.1071,24.0635,24.0925,74946.0
2015-10-13 09:30:00,32.91,33.04,32.85,32.97,56823.0,23.9398,24.0344,23.8961,23.9834,56823.0
2015-10-13 10:00:00,32.96,33.06,32.96,33.05,38540.0,23.9762,24.0489,23.9762,24.0416,38540.0
2015-10-13 10:30:00,33.05,33.09,33.0,33.07,31769.0,24.0416,24.0707,24.0053,24.0562,31769.0
2015-10-13 11:00:00,33.06,33.08,33.01,33.02,35404.0,24.0489,24.0635,24.0125,24.0198,35404.0
2015-10-13 11:30:00,33.02,33.06,33.0,33.03,25329.0,24.0198,24.0489,24.0053,24.0271,25329.0
2015-10-13 12:00:00,33.02,33.04,32.93,32.94,23502.0,24.0198,24.0344,23.9543,23.9616,23502.0
2015-10-13 12:30:00,32.94,32.97,32.87,32.87,40389.0,23.9616,23.9834,23.9107,23.9107,40389.0
2015-10-13 13:00:00,32.86,32.89,32.82,32.85,24421.0,23.9034,23.9252,23.8743,23.8961,24421.0
2015-10-13 13:30:00,32.85,32.88,32.82,32.85,19102.0,23.8961,23.918,23.8743,23.8961,19102.0
2015-10-13 14:00:00,32.84,32.89,32.82,32.86,18674.0,23.8889,23.9252,23.8743,23.9034,18674.0
2015-10-13 14:30:00,32.86,32.94,32.84,32.93,22226.0,23.9034,23.9616,23.8889,23.9543,22226.0
2015-10-13 15:00:00,32.93,32.93,32.81,32.82,32449.0,23.9543,23.9543,23.867,23.8743,32449.0
2015-10-13 15:30:00,32.82,32.84,32.73,32.77,138873.0,23.8743,23.8889,23.8089,23.8379,138873.0
2015-10-14 09:30:00,32.71,32.93,32.33,32.75,89402.0,23.7943,23.9543,23.5179,23.8234,89402.0
2015-10-14 10:00:00,32.73,32.77,32.66,32.67,51463.0,23.8089,23.8379,23.7579,23.7652,51463.0
2015-10-14 10:30:00,32.67,32.7,32.55,32.59,68091.0,23.7652,23.787,23.6779,23.707,68091.0
2015-10-14 11:00:00,32.59,32.61,32.53,32.58,90523.0,23.707,23.7216,23.6634,23.6997,90523.0
2015-10-14 11:30:00,32.57,32.68,32.55,32.68,71331.0,23.6925,23.7725,23.6779,23.7725,71331.0
2015-10-14 12:00:00,32.68,32.7,32.55,32.63,39053.0,23.7725,23.787,23.6779,23.7361,39053.0
2015-10-14 12:30:00,32.63,32.72,32.61,32.68,152077.0,23.7361,23.8016,23.7216,23.7725,152077.0
2015-10-14 13:00:00,32.68,32.76,32.66,32.69,29100.0,23.7725,23.8307,23.7579,23.7798,29100.0
2015-10-14 13:30:00,32.7,32.72,32.66,32.69,34503.0,23.787,23.8016,23.7579,23.7798,34503.0
2015-10-14 14:00:00,32.68,32.74,32.5,32.5,49574.0,23.7725,23.8161,23.6415,23.6415,49574.0
2015-10-14 14:30:00,32.47,32.49,32.37,32.39,40565.0,23.6197,23.6343,23.547,23.5615,40565.0
2015-10-14 15:00:00,32.39,32.47,32.36,32.45,53891.0,23.5615,23.6197,23.5397,23.6052,53891.0
2015-10-14 15:30:00,32.46,32.51,32.38,32.42,135714.0,23.6124,23.6488,23.5542,23.5833,135714.0
2015-10-15 09:30:00,32.62,32.88,32.56,32.59,51115.0,23.7288,23.918,23.6852,23.707,51115.0
2015-10-15 10:00:00,32.59,32.62,32.47,32.51,77950.0,23.707,23.7288,23.6197,23.6488,77950.0
2015-10-15 10:30:00,32.51,32.63,32.48,32.63,28862.0,23.6488,23.7361,23.627,23.7361,28862.0
2015-10-15 11:00:00,32.62,32.72,32.61,32.63,45009.0,23.7288,23.8016,23.7216,23.7361,45009.0
2015-10-15 11:30:00,32.63,32.64,32.44,32.48,36667.0,23.7361,23.7434,23.5979,23.627,36667.0
2015-10-15 12:00:00,32.47,32.67,32.47,32.63,44640.0,23.6197,23.7652,23.6197,23.7361,44640.0
2015-10-15 12:30:00,32.64,32.65,32.55,32.64,18998.0,23.7434,23.7507,23.6779,23.7434,18998.0
2015-10-15 13:00:00,32.63,32.74,32.63,32.72,31718.0,23.7361,23.8161,23.7361,23.8016,31718.0
2015-10-15 13:30:00,32.71,32.82,32.69,32.78,25118.0,23.7943,23.8743,23.7798,23.8452,25118.0
2015-10-15 14:00:00,32.78,32.83,32.74,32.8,22018.0,23.8452,23.8816,23.8161,23.8598,22018.0
2015-10-15 14:30:00,32.8,32.93,32.78,32.9,31284.0,23.8598,23.9543,23.8452,23.9325,31284.0
2015-10-15 15:00:00,32.9,32.99,32.88,32.91,54468.0,23.9325,23.998,23.918,23.9398,54468.0
2015-10-15 15:30:00,32.9,32.99,32.88,32.97,200746.0,23.9325,23.998,23.918,23.9834,200746.0
2015-10-16 09:30:00,33.14,33.22,32.76,32.94,125313.0,24.1071,24.1653,23.8307,23.9616,125313.0
2015-10-16 10:00:00,32.95,33.01,32.84,32.89,59471.0,23.9689,24.0125,23.8889,23.9252,59471.0
2015-10-16 10:30:00,32.89,32.89,32.8,32.85,36037.0,23.9252,23.9252,23.8598,23.8961,36037.0
2015-10-16 11:00:00,32.84,32.88,32.81,32.87,33895.0,23.8889,23.918,23.867,23.9107,33895.0
2015-10-16 11:30:00,32.87,32.99,32.86,32.98,26700.0,23.9107,23.998,23.9034,23.9907,26700.0
2015-10-16 12:00:00,32.98,32.99,32.81,32.82,49464.0,23.9907,23.998,23.867,23.8743,49464.0
2015-10-16 12:30:00,32.82,32.83,32.76,32.77,34436.0,23.8743,23.8816,23.8307,23.8379,34436.0
2015-10-16 13:00:00,32.76,32.78,32.73,32.73,33768.0,23.8307,23.8452,23.8089,23.8089,33768.0
2015-10-16 13:30:00,32.72,32.77,32.71,32.74,49812.0,23.8016,23.8379,23.7943,23.8161,49812.0
2015-10-16 14:00:00,32.73,32.78,32.69,32.77,47684.0,23.8089,23.8452,23.7798,23.8379,47684.0
2015-10-16 14:30:00,32.77,32.94,32.76,32.91,68997.0,23.8379,23.9616,23.8307,23.9398,68997.0
2015-10-16 15:00:00,32.91,33.03,32.88,33.0,106869.0,23.9398,24.0271,23.918,24.0053,106869.0
2015-10-16 15:30:00,33.0,33.1,33.0,33.06,178640.0,24.0053,24.078,24.0053,24.0489,178640.0
2015-10-19 09:30:00,32.88,32.99,32.68,32.97,70483.0,23.918,23.998,23.7725,23.9834,70483.0
2015-10-19 10:00:00,32.98,32.98,32.88,32.89,31872.0,23.9907,23.9907,23.918,23.9252,31872.0
2015-10-19 10:30:00,32.88,32.94,32.85,32.94,41280.0,23.918,23.9616,23.8961,23.9616,41280.0
2015-10-19 11:00:00,32.93,32.94,32.83,32.91,57983.0,23.9543,23.9616,23.8816,23.9398,57983.0
2015-10-19 11:30:00,32.91,32.98,32.9,32.94,29616.0,23.9398,23.9907,23.9325,23.9616,29616.0
2015-10-19 12:00:00,32.93,32.96,32.9,32.94,32487.0,23.9543,23.9762,23.9325,23.9616,32487.0
2015-10-19 12:30:00,32.94,33.0,32.93,32.99,26832.0,23.9616,24.0053,23.9543,23.998,26832.0
2015-10-19 13:00:00,32.99,33.0,32.96,32.99,66247.0,23.998,24.0053,23.9762,23.998,66247.0
2015-10-19 13:30:00,32.99,32.99,32.93,32.95,31121.0,23.998,23.998,23.9543,23.9689,31121.0
2015-10-19 14:00:00,32.95,32.96,32.79,32.79,43117.0,23.9689,23.9762,23.8525,23.8525,43117.0
2015-10-19 14:30:00,32.8,32.82,32.73,32.73,58223.0,23.8598,23.8743,23.8089,23.8089,58223.0
2015-10-19 15:00:00,32.74,32.82,32.72,32.79,125932.0,23.8161,23.8743,23.8016,23.8525,125932.0
2015-10-19 15:30:00,32.79,32.79,32.71,32.77,273960.0,23.8525,23.8525,23.7943,23.8379,273960.0
2015-10-20 09:30:00,32.79,33.03,32.62,32.98,67583.0,23.8525,24.0271,23.7288,23.9907,67583.0
2015-10-20 10:00:00,32.98,33.03,32.93,33.02,34404.0,23.9907,24.0271,23.9543,24.0198,34404.0
2015-10-20 10:30:00,33.02,33.06,32.98,33.03,68760.0,24.0198,24.0489,23.9907,24.0271,68760.0
2015-10-20 11:00:00,33.02,33.04,32.95,33.04,51704.0,24.0198,24.0344,23.9689,24.0344,51704.0
2015-10-20 11:30:00,33.04,33.1,33.01,33.05,71648.0,24.0344,24.078,24.0125,24.0416,71648.0
2015-10-20 12:00:00,33.04,33.12,33.03,33.12,95601.0,24.0344,24.0925,24.0271,24.0925,95601.0
2015-10-20 12:30:00,33.11,33.13,33.07,33.09,51472.0,24.0853,24.0998,24.0562,24.0707,51472.0
2015-10-20 13:00:00,33.07,33.14,33.07,33.09,31252.0,24.0562,24.1071,24.0562,24.0707,31252.0
2015-10-20 13:30:00,33.09,33.14,33.06,33.13,48801.0,24.0707,24.1071,24.0489,24.0998,48801.0
2015-10-20 14:00:00,33.12,33.18,33.1,33.17,64024.0,24.0925,24.1362,24.078,24.1289,64024.0
2015-10-20 14:30:00,33.18,33.28,33.17,33.28,119948.0,24.1362,24.2089,24.1289,24.2089,119948.0
2015-10-20 15:00:00,33.29,33.33,33.23,33.24,174507.0,24.2162,24.2453,24.1726,24.1798,174507.0
2015-10-20 15:30:00,33.24,33.27,33.19,33.21,270752.0,24.1798,24.2017,24.1435,24.158,270752.0
2015-10-21 09:30:00,33.29,33.49,33.16,33.27,50699.0,24.2162,24.3617,24.1216,24.2017,50699.0
2015-10-21 10:00:00,33.27,33.32,33.24,33.3,44241.0,24.2017,24.238,24.1798,24.2235,44241.0
2015-10-21 10:30:00,33.3,33.3,33.19,33.22,65853.0,24.2235,24.2235,24.1435,24.1653,65853.0
2015-10-21 11:00:00,33.21,33.28,33.13,33.26,60785.0,24.158,24.2089,24.0998,24.1944,60785.0
2015-10-21 11:30:00,33.26,33.29,33.22,33.27,62068.0,24.1944,24.2162,24.1653,24.2017,62068.0
2015-10-21 12:00:00,33.27,33.29,33.25,33.26,48419.0,24.2017,24.2162,24.1871,24.1944,48419.0
2015-10-21 12:30:00,33.25,33.28,33.24,33.26,49305.0,24.1871,24.2089,24.1798,24.1944,49305.0
2015-10-21 13:00:00,33.25,33.25,33.05,33.05,49666.0,24.1871,24.1871,24.0416,24.0416,49666.0
2015-10-21 13:30:00,33.05,33.09,33.01,33.03,58629.0,24.0416,24.0707,24.0125,24.0271,58629.0
2015-10-21 14:00:00,33.02,33.02,32.96,32.98,47761.0,24.0198,24.0198,23.9762,23.9907,47761.0
2015-10-21 14:30:00,32.98,33.1,32.97,33.08,47084.0,23.9907,24.078,23.9834,24.0635,47084.0
2015-10-21 15:00:00,33.08,33.12,32.96,32.97,94485.0,24.0635,24.0925,23.9762,23.9834,94485.0
2015-10-21 15:30:00,32.96,32.97,32.83,32.88,243689.0,23.9762,23.9834,23.8816,23.918,243689.0
2015-10-22 09:30:00,33.05,33.43,33.04,33.4,64994.0,24.0416,24.3181,24.0344,24.2962,64994.0
2015-10-22 10:00:00,33.38,33.44,33.23,33.24,131260.0,24.2817,24.3253,24.1726,24.1798,131260.0
2015-10-22 10:30:00,33.25,33.29,33.2,33.26,192857.0,24.1871,24.2162,24.1507,24.1944,192857.0
2015-10-22 11:00:00,33.26,33.32,33.25,33.3,48148.0,24.1944,24.238,24.1871,24.2235,48148.0
2015-10-22 11:30:00,33.3,33.45,33.3,33.37,63653.0,24.2235,24.3326,24.2235,24.2744,63653.0
2015-10-22 12:00:00,33.37,33.47,33.36,33.44,60676.0,24.2744,24.3471,24.2671,24.3253,60676.0
2015-10-22 12:30:00,33.44,33.46,33.38,33.42,51189.0,24.3253,24.3399,24.2817,24.3108,51189.0
2015-10-22 13:00:00,33.43,33.45,33.36,33.37,42177.0,24.3181,24.3326,24.2671,24.2744,42177.0
2015-10-22 13:30:00,33.38,33.38,33.28,33.3,58648.0,24.2817,24.2817,24.2089,24.2235,58648.0
2015-10-22 14:00:00,33.3,33.31,33.1,33.14,70416.0,24.2235,24.2308,24.078,24.1071,70416.0
2015-10-22 14:30:00,33.14,33.3,33.13,33.29,59515.0,24.1071,24.2235,24.0998,24.2162,59515.0
2015-10-22 15:00:00,33.3,33.32,33.24,33.29,71111.0,24.2235,24.238,24.1798,24.2162,71111.0
2015-10-22 15:30:00,33.3,33.33,33.2,33.24,169251.0,24.2235,24.2453,24.1507,24.1798,169251.0
2015-10-23 09:30:00,33.53,33.7,33.32,33.61,73195.0,24.3908,24.5145,24.238,24.449,73195.0
2015-10-23 10:00:00,33.62,33.62,33.46,33.48,120732.0,24.4563,24.4563,24.3399,24.3544,120732.0
2015-10-23 10:30:00,33.47,33.55,33.4,33.43,70723.0,24.3471,24.4053,24.2962,24.3181,70723.0
2015-10-23 11:00:00,33.43,33.49,33.27,33.32,111210.0,24.3181,24.3617,24.2017,24.238,111210.0
2015-10-23 11:30:00,33.33,33.39,33.26,33.35,70695.0,24.2453,24.289,24.1944,24.2599,70695.0
2015-10-23 12:00:00,33.36,33.38,33.32,33.37,95287.0,24.2671,24.2817,24.238,24.2744,95287.0
2015-10-23 12:30:00,33.37,33.38,33.3,33.31,101150.0,24.2744,24.2817,24.2235,24.2308,101150.0
2015-10-23 13:00:00,33.31,33.34,33.29,33.31,64719.0,24.2308,24.2526,24.2162,24.2308,64719.0
2015-10-23 13:30:00,33.31,33.42,33.28,33.41,90751.0,24.2308,24.3108,24.2089,24.3035,90751.0
2015-10-23 14:00:00,33.4,33.42,33.32,33.41,61599.0,24.2962,24.3108,24.238,24.3035,61599.0
2015-10-23 14:30:00,33.41,33.51,33.4,33.47,69555.0,24.3035,24.3762,24.2962,24.3471,69555.0
2015-10-23 15:00:00,33.48,33.5,33.43,33.49,136032.0,24.3544,24.369,24.3181,24.3617,136032.0
2015-10-23 15:30:00,33.49,33.57,33.48,33.54,264873.0,24.3617,24.4199,24.3544,24.3981,264873.0
2015-10-26 09:30:00,33.47,33.61,33.32,33.34,51760.0,24.3471,24.449,24.238,24.2526,51760.0
2015-10-26 10:00:00,33.33,33.38,33.26,33.32,35537.0,24.2453,24.2817,24.1944,24.238,35537.0
2015-10-26 10:30:00,33.32,33.34,33.17,33.23,40109.0,24.238,24.2526,24.1289,24.1726,40109.0
2015-10-26 11:00:00,33.24,33.31,33.23,33.3,37640.0,24.1798,24.2308,24.1726,24.2235,37640.0
2015-10-26 11:30:00,33.3,33.43,33.3,33.38,34665.0,24.2235,24.3181,24.2235,24.2817,34665.0
2015-10-26 12:00:00,33.39,33.46,33.34,33.46,31645.0,24.289,24.3399,24.2526,24.3399,31645.0
2015-10-26 12:30:00,33.46,33.5,33.39,33.46,32756.0,24.3399,24.369,24.289,24.3399,32756.0
2015-10-26 13:00:00,33.45,33.45,33.38,33.42,23904.0,24.3326,24.3326,24.2817,24.3108,23904.0
2015-10-26 13:30:00,33.42,33.49,33.42,33.43,56333.0,24.3108,24.3617,24.3108,24.3181,56333.0
2015-10-26 14:00:00,33.41,33.43,33.31,33.32,54921.0,24.3035,24.3181,24.2308,24.238,54921.0
2015-10-26 14:30:00,33.32,33.34,33.25,33.29,66812.0,24.238,24.2526,24.1871,24.2162,66812.0
2015-10-26 15:00:00,33.29,33.33,33.27,33.3,51511.0,24.2162,24.2453,24.2017,24.2235,51511.0
2015-10-26 15:30:00,33.3,33.35,33.29,33.34,149474.0,24.2235,24.2599,24.2162,24.2526,149474.0
2015-10-27 09:30:00,33.05,33.15,32.82,33.09,65585.0,24.0416,24.1144,23.8743,24.0707,65585.0
2015-10-27 10:00:00,33.08,33.08,32.81,32.89,44975.0,24.0635,24.0635,23.867,23.9252,44975.0
2015-10-27 10:30:00,32.9,32.98,32.87,32.95,29685.0,23.9325,23.9907,23.9107,23.9689,29685.0
2015-10-27 11:00:00,32.94,33.01,32.91,32.94,28615.0,23.9616,24.0125,23.9398,23.9616,28615.0
2015-10-27 11:30:00,32.94,33.01,32.92,32.94,42331.0,23.9616,24.0125,23.9471,23.9616,42331.0
2015-10-27 12:00:00,32.95,32.99,32.88,32.98,39481.0,23.9689,23.998,23.918,23.9907,39481.0
2015-10-27 12:30:00,32.97,33.02,32.88,32.88,37101.0,23.9834,24.0198,23.918,23.918,37101.0
2015-10-27 13:00:00,32.87,32.87,32.78,32.83,42711.0,23.9107,23.9107,23.8452,23.8816,42711.0
2015-10-27 13:30:00,32.83,32.94,32.82,32.9,66629.0,23.8816,23.9616,23.8743,23.9325,66629.0
2015-10-27 14:00:00,32.89,32.94,32.86,32.9,68246.0,23.9252,23.9616,23.9034,23.9325,68246.0
2015-10-27 14:30:00,32.9,32.9,32.83,32.88,53849.0,23.9325,23.9325,23.8816,23.918,53849.0
2015-10-27 15:00:00,32.88,32.93,32.86,32.9,72503.0,23.918,23.9543,23.9034,23.9325,72503.0
2015-10-27 15:30:00,32.91,33.0,32.88,32.98,268424.0,23.9398,24.0053,23.918,23.9907,268424.0
2015-10-28 09:30:00,32.93,33.21,32.59,33.21,130063.0,24.0842,24.289,23.8355,24.289,130063.0
2015-10-28 10:00:00,33.22,33.25,33.15,33.25,46267.0,24.2963,24.3182,24.2451,24.3182,46267.0
2015-10-28 10:30:00,33.26,33.47,33.25,33.45,68864.0,24.3255,24.4791,24.3182,24.4645,68864.0
2015-10-28 11:00:00,33.46,33.47,33.34,33.44,43901.0,24.4718,24.4791,24.384,24.4572,43901.0
2015-10-28 11:30:00,33.43,33.59,33.38,33.55,96256.0,24.4499,24.5669,24.4133,24.5376,96256.0
2015-10-28 12:00:00,33.55,33.57,33.47,33.54,38377.0,24.5376,24.5523,24.4791,24.5303,38377.0
2015-10-28 12:30:00,33.54,33.56,33.44,33.55,40318.0,24.5303,24.5449,24.4572,24.5376,40318.0
2015-10-28 13:00:00,33.55,33.61,33.49,33.49,54841.0,24.5376,24.5815,24.4937,24.4937,54841.0
2015-10-28 13:30:00,33.49,33.6,33.48,33.57,48441.0,24.4937,24.5742,24.4864,24.5523,48441.0
2015-10-28 14:00:00,33.59,33.69,33.42,33.62,136470.0,24.5669,24.64,24.4426,24.5888,136470.0
2015-10-28 14:30:00,33.62,33.97,33.6,33.96,188519.0,24.5888,24.8448,24.5742,24.8375,188519.0
2015-10-28 15:00:00,33.97,34.11,33.91,34.07,289074.0,24.8448,24.9472,24.8009,24.9179,289074.0
2015-10-28 15:30:00,34.07,34.14,34.05,34.14,403109.0,24.9179,24.9691,24.9033,24.9691,403109.0
2015-10-29 09:30:00,34.39,35.0,34.29,34.37,192178.0,25.152,25.5981,25.0788,25.1374,192178.0
2015-10-29 10:00:00,34.37,34.78,34.28,34.66,291081.0,25.1374,25.4372,25.0715,25.3495,291081.0
2015-10-29 10:30:00,34.65,34.76,34.46,34.74,110802.0,25.3421,25.4226,25.2032,25.408,110802.0
2015-10-29 11:00:00,34.73,34.73,34.48,34.58,95447.0,25.4007,25.4007,25.2178,25.2909,95447.0
2015-10-29 11:30:00,34.57,34.59,34.5,34.55,78686.0,25.2836,25.2983,25.2324,25.269,78686.0
2015-10-29 12:00:00,34.56,34.63,34.53,34.62,73173.0,25.2763,25.3275,25.2544,25.3202,73173.0
2015-10-29 12:30:00,34.63,34.66,34.58,34.59,58479.0,25.3275,25.3495,25.2909,25.2983,58479.0
2015-10-29 13:00:00,34.59,34.88,34.58,34.88,108627.0,25.2983,25.5104,25.2909,25.5104,108627.0
2015-10-29 13:30:00,34.89,34.91,34.74,34.76,126576.0,25.5177,25.5323,25.408,25.4226,126576.0
2015-10-29 14:00:00,34.77,34.79,34.53,34.71,98847.0,25.4299,25.4445,25.2544,25.386,98847.0
2015-10-29 14:30:00,34.71,34.78,34.52,34.55,112971.0,25.386,25.4372,25.2471,25.269,112971.0
2015-10-29 15:00:00,34.55,34.64,34.43,34.59,162298.0,25.269,25.3348,25.1812,25.2983,162298.0
2015-10-29 15:30:00,34.6,34.63,34.57,34.62,370993.0,25.3056,25.3275,25.2836,25.3202,370993.0
2015-10-30 09:30:00,34.66,34.83,34.51,34.57,161613.0,25.3495,25.4738,25.2398,25.2836,161613.0
2015-10-30 10:00:00,34.56,34.67,34.48,34.62,96936.0,25.2763,25.3568,25.2178,25.3202,96936.0
2015-10-30 10:30:00,34.62,34.89,34.62,34.87,125150.0,25.3202,25.5177,25.3202,25.503,125150.0
2015-10-30 11:00:00,34.86,34.88,34.72,34.82,79459.0,25.4957,25.5104,25.3933,25.4665,79459.0
2015-10-30 11:30:00,34.82,34.86,34.75,34.85,84411.0,25.4665,25.4957,25.4153,25.4884,84411.0
2015-10-30 12:00:00,34.86,34.97,34.84,34.9,95071.0,25.4957,25.5762,25.4811,25.525,95071.0
2015-10-30 12:30:00,34.89,35.16,34.89,35.13,115837.0,25.5177,25.7151,25.5177,25.6932,115837.0
2015-10-30 13:00:00,35.13,35.14,35.0,35.01,57771.0,25.6932,25.7005,25.5981,25.6054,57771.0
2015-10-30 13:30:00,35.01,35.07,34.94,34.94,69603.0,25.6054,25.6493,25.5542,25.5542,69603.0
2015-10-30 14:00:00,34.94,34.95,34.73,34.74,68943.0,25.5542,25.5616,25.4007,25.408,68943.0
2015-10-30 14:30:00,34.73,34.74,34.6,34.61,65944.0,25.4007,25.408,25.3056,25.3129,65944.0
2015-10-30 15:00:00,34.61,34.79,34.58,34.69,120295.0,25.3129,25.4445,25.2909,25.3714,120295.0
2015-10-30 15:30:00,34.69,34.81,34.65,34.67,396155.0,25.3714,25.4592,25.3421,25.3568,396155.0
2015-11-02 09:30:00,34.7,34.8,34.5,34.67,87875.0,25.3787,25.4519,25.2324,25.3568,87875.0
2015-11-02 10:00:00,34.67,34.91,34.66,34.8,100405.0,25.3568,25.5323,25.3495,25.4519,100405.0
2015-11-02 10:30:00,34.79,34.79,34.65,34.67,55247.0,25.4445,25.4445,25.3421,25.3568,55247.0
2015-11-02 11:00:00,34.66,34.76,34.64,34.66,57264.0,25.3495,25.4226,25.3348,25.3495,57264.0
2015-11-02 11:30:00,34.66,34.69,34.6,34.68,70696.0,25.3495,25.3714,25.3056,25.3641,70696.0
2015-11-02 12:00:00,34.68,34.85,34.67,34.84,40126.0,25.3641,25.4884,25.3568,25.4811,40126.0
2015-11-02 12:30:00,34.84,34.86,34.79,34.86,47060.0,25.4811,25.4957,25.4445,25.4957,47060.0
2015-11-02 13:00:00,34.86,34.9,34.84,34.87,34756.0,25.4957,25.525,25.4811,25.503,34756.0
2015-11-02 13:30:00,34.87,34.93,34.83,34.93,59249.0,25.503,25.5469,25.4738,25.5469,59249.0
2015-11-02 14:00:00,34.93,34.94,34.91,34.94,50736.0,25.5469,25.5542,25.5323,25.5542,50736.0
2015-11-02 14:30:00,34.94,35.2,34.93,35.2,109920.0,25.5542,25.7444,25.5469,25.7444,109920.0
2015-11-02 15:00:00,35.19,35.33,35.18,35.33,214189.0,25.7371,25.8395,25.7298,25.8395,214189.0
2015-11-02 15:30:00,35.33,35.33,35.24,35.27,337139.0,25.8395,25.8395,25.7737,25.7956,337139.0
2015-11-03 09:30:00,35.18,35.32,35.04,35.07,101469.0,25.7298,25.8322,25.6274,25.6493,101469.0
2015-11-03 10:00:00,35.1,35.16,35.0,35.07,82614.0,25.6713,25.7151,25.5981,25.6493,82614.0
2015-11-03 10:30:00,35.08,35.14,34.97,35.0,61972.0,25.6566,25.7005,25.5762,25.5981,61972.0
2015-11-03 11:00:00,35.0,35.01,34.93,34.97,72789.0,25.5981,25.6054,25.5469,25.5762,72789.0
2015-11-03 11:30:00,34.97,35.04,34.95,35.0,81378.0,25.5762,25.6274,25.5616,25.5981,81378.0
2015-11-03 12:00:00,35.0,35.01,34.84,34.87,61762.0,25.5981,25.6054,25.4811,25.503,61762.0
2015-11-03 12:30:00,34.88,34.89,34.81,34.85,60673.0,25.5104,25.5177,25.4592,25.4884,60673.0
2015-11-03 13:00:00,34.85,34.86,34.8,34.81,109604.0,25.4884,25.4957,25.4519,25.4592,109604.0
2015-11-03 13:30:00,34.8,34.84,34.78,34.82,39084.0,25.4519,25.4811,25.4372,25.4665,39084.0
2015-11-03 14:00:00,34.82,35.0,34.81,34.97,77179.0,25.4665,25.5981,25.4592,25.5762,77179.0
2015-11-03 14:30:00,34.97,34.99,34.89,34.92,61144.0,25.5762,25.5908,25.5177,25.5396,61144.0
2015-11-03 15:00:00,34.93,34.97,34.89,34.91,66785.0,25.5469,25.5762,25.5177,25.5323,66785.0
2015-11-03 15:30:00,34.91,34.95,34.87,34.89,181799.0,25.5323,25.5616,25.503,25.5177,181799.0
2015-11-04 09:30:00,34.94,35.0,34.8,34.89,80883.0,25.5542,25.5981,25.4519,25.5177,80883.0
2015-11-04 10:00:00,34.87,34.96,34.79,34.8,55811.0,25.503,25.5689,25.4445,25.4519,55811.0
2015-11-04 10:30:00,34.79,34.87,34.74,34.76,90714.0,25.4445,25.503,25.408,25.4226,90714.0
2015-11-04 11:00:00,34.75,34.77,34.59,34.6,43077.0,25.4153,25.4299,25.2983,25.3056,43077.0
2015-11-04 11:30:00,34.6,34.64,34.51,34.64,57607.0,25.3056,25.3348,25.2398,25.3348,57607.0
2015-11-04 12:00:00,34.63,34.76,34.62,34.72,52040.0,25.3275,25.4226,25.3202,25.3933,52040.0
2015-11-04 12:30:00,34.72,34.73,34.64,34.7,18784.0,25.3933,25.4007,25.3348,25.3787,18784.0
2015-11-04 13:00:00,34.72,34.73,34.6,34.67,14326.0,25.3933,25.4007,25.3056,25.3568,14326.0
2015-11-04 13:30:00,34.67,34.69,34.56,34.58,42707.0,25.3568,25.3714,25.2763,25.2909,42707.0
2015-11-04 14:00:00,34.59,34.62,34.52,34.53,35518.0,25.2983,25.3202,25.2471,25.2544,35518.0
2015-11-04 14:30:00,34.54,34.61,34.54,34.59,26535.0,25.2617,25.3129,25.2617,25.2983,26535.0
2015-11-04 15:00:00,34.59,34.63,34.5,34.59,84422.0,25.2983,25.3275,25.2324,25.2983,84422.0
2015-11-04 15:30:00,34.59,34.6,34.51,34.59,144931.0,25.2983,25.3056,25.2398,25.2983,144931.0
2015-11-05 09:30:00,34.55,34.61,34.49,34.6,60234.0,25.269,25.3129,25.2251,25.3056,60234.0
2015-11-05 10:00:00,34.6,34.63,34.51,34.52,42415.0,25.3056,25.3275,25.2398,25.2471,42415.0
2015-11-05 10:30:00,34.52,34.52,34.34,34.37,50159.0,25.2471,25.2471,25.1154,25.1374,50159.0
2015-11-05 11:00:00,34.38,34.44,34.35,34.4,44554.0,25.1447,25.1886,25.1227,25.1593,44554.0
2015-11-05 11:30:00,34.4,34.49,34.38,34.45,49886.0,25.1593,25.2251,25.1447,25.1959,49886.0
2015-11-05 12:00:00,34.45,34.51,34.4,34.5,60698.0,25.1959,25.2398,25.1593,25.2324,60698.0
2015-11-05 12:30:00,34.51,34.51,34.42,34.5,45355.0,25.2398,25.2398,25.1739,25.2324,45355.0
2015-11-05 13:00:00,34.51,34.55,34.47,34.5,19765.0,25.2398,25.269,25.2105,25.2324,19765.0
2015-11-05 13:30:00,34.47,34.56,34.47,34.53,32593.0,25.2105,25.2763,25.2105,25.2544,32593.0
2015-11-05 14:00:00,34.53,34.56,34.49,34.5,34020.0,25.2544,25.2763,25.2251,25.2324,34020.0
2015-11-05 14:30:00,34.5,34.52,34.45,34.46,34831.0,25.2324,25.2471,25.1959,25.2032,34831.0
2015-11-05 15:00:00,34.47,34.56,34.4,34.53,79768.0,25.2105,25.2763,25.1593,25.2544,79768.0
2015-11-05 15:30:00,34.53,34.53,34.45,34.49,200494.0,25.2544,25.2544,25.1959,25.2251,200494.0
2015-11-06 09:30:00,35.55,35.63,35.25,35.28,181917.0,26.0004,26.0589,25.781,25.8029,181917.0
2015-11-06 10:00:00,35.27,35.37,35.16,35.37,103287.0,25.7956,25.8687,25.7151,25.8687,103287.0
2015-11-06 10:30:00,35.36,35.6,35.35,35.54,144391.0,25.8614,26.037,25.8541,25.9931,144391.0
2015-11-06 11:00:00,35.54,35.77,35.51,35.73,192768.0,25.9931,26.1613,25.9711,26.132,192768.0
2015-11-06 11:30:00,35.73,35.84,35.69,35.82,101012.0,26.132,26.2125,26.1028,26.1979,101012.0
2015-11-06 12:00:00,35.81,35.94,35.79,35.81,88798.0,26.1905,26.2856,26.1759,26.1905,88798.0
2015-11-06 12:30:00,35.81,35.85,35.75,35.82,70639.0,26.1905,26.2198,26.1467,26.1979,70639.0
2015-11-06 13:00:00,35.82,36.02,35.8,35.99,102915.0,26.1979,26.3441,26.1832,26.3222,102915.0
2015-11-06 13:30:00,35.98,36.17,35.98,36.04,90594.0,26.3149,26.4538,26.3149,26.3588,90594.0
2015-11-06 14:00:00,36.04,36.18,36.02,36.09,95287.0,26.3588,26.4611,26.3441,26.3953,95287.0
2015-11-06 14:30:00,36.09,36.16,36.04,36.15,79489.0,26.3953,26.4465,26.3588,26.4392,79489.0
2015-11-06 15:00:00,36.16,36.19,36.04,36.07,136805.0,26.4465,26.4685,26.3588,26.3807,136805.0
2015-11-06 15:30:00,36.07,36.12,36.02,36.09,207306.0,26.3807,26.4173,26.3441,26.3953,207306.0
2015-11-09 09:30:00,36.08,36.08,35.52,35.94,159351.0,26.388,26.388,25.9784,26.2856,159351.0
2015-11-09 10:00:00,35.94,36.07,35.92,36.03,206073.0,26.2856,26.3807,26.271,26.3514,206073.0
2015-11-09 10:30:00,36.02,36.06,35.9,36.02,107575.0,26.3441,26.3734,26.2564,26.3441,107575.0
2015-11-09 11:00:00,36.02,36.02,35.88,35.89,143659.0,26.3441,26.3441,26.2417,26.249,143659.0
2015-11-09 11:30:00,35.89,35.94,35.77,35.86,135704.0,26.249,26.2856,26.1613,26.2271,135704.0
2015-11-09 12:00:00,35.85,35.95,35.79,35.89,97555.0,26.2198,26.2929,26.1759,26.249,97555.0
2015-11-09 12:30:00,35.9,35.95,35.8,35.94,90352.0,26.2564,26.2929,26.1832,26.2856,90352.0
2015-11-09 13:00:00,35.94,35.95,35.77,35.86,92331.0,26.2856,26.2929,26.1613,26.2271,92331.0
2015-11-09 13:30:00,35.85,35.9,35.78,35.83,77881.0,26.2198,26.2564,26.1686,26.2052,77881.0
2015-11-09 14:00:00,35.83,35.88,35.78,35.81,108566.0,26.2052,26.2417,26.1686,26.1905,108566.0
2015-11-09 14:30:00,35.8,35.86,35.72,35.75,123251.0,26.1832,26.2271,26.1247,26.1467,123251.0
2015-11-09 15:00:00,35.76,35.86,35.7,35.84,259623.0,26.154,26.2271,26.1101,26.2125,259623.0
2015-11-09 15:30:00,35.85,36.02,35.84,35.95,370678.0,26.2198,26.3441,26.2125,26.2929,370678.0
2015-11-10 09:30:00,35.82,36.09,35.74,36.08,86221.0,26.1979,26.3953,26.1393,26.388,86221.0
2015-11-10 10:00:00,36.07,36.08,35.84,35.88,148243.0,26.3807,26.388,26.2125,26.2417,148243.0
2015-11-10 10:30:00,35.88,36.05,35.86,36.05,78291.0,26.2417,26.3661,26.2271,26.3661,78291.0
2015-11-10 11:00:00,36.05,36.1,35.99,36.06,92992.0,26.3661,26.4026,26.3222,26.3734,92992.0
2015-11-10 11:30:00,36.06,36.23,36.06,36.22,119080.0,26.3734,26.4977,26.3734,26.4904,119080.0
2015-11-10 12:00:00,36.22,36.34,36.18,36.25,99757.0,26.4904,26.5782,26.4611,26.5123,99757.0
2015-11-10 12:30:00,36.24,36.27,36.19,36.22,75858.0,26.505,26.527,26.4685,26.4904,75858.0
2015-11-10 13:00:00,36.22,36.31,36.2,36.3,72645.0,26.4904,26.5562,26.4758,26.5489,72645.0
2015-11-10 13:30:00,36.31,36.57,36.3,36.55,185434.0,26.5562,26.7464,26.5489,26.7318,185434.0
2015-11-10 14:00:00,36.56,36.62,36.51,36.6,163443.0,26.7391,26.783,26.7025,26.7683,163443.0
2015-11-10 14:30:00,36.61,36.77,36.61,36.63,173943.0,26.7756,26.8927,26.7756,26.7903,173943.0
2015-11-10 15:00:00,36.63,36.67,36.6,36.66,193230.0,26.7903,26.8195,26.7683,26.8122,193230.0
2015-11-10 15:30:00,36.66,36.72,36.61,36.69,497514.0,26.8122,26.8561,26.7756,26.8341,497514.0
2015-11-11 09:30:00,36.8,36.92,36.58,36.65,135741.0,26.9146,27.0024,26.7537,26.8049,135741.0
2015-11-11 10:00:00,36.66,36.72,36.47,36.48,67912.0,26.8122,26.8561,26.6732,26.6806,67912.0
2015-11-11 10:30:00,36.48,36.55,36.43,36.52,77387.0,26.6806,26.7318,26.644,26.7098,77387.0
2015-11-11 11:00:00,36.51,36.56,36.45,36.55,75106.0,26.7025,26.7391,26.6586,26.7318,75106.0
2015-11-11 11:30:00,36.55,36.77,36.55,36.68,72959.0,26.7318,26.8927,26.7318,26.8268,72959.0
2015-11-11 12:00:00,36.68,36.72,36.64,36.72,43004.0,26.8268,26.8561,26.7976,26.8561,43004.0
2015-11-11 12:30:00,36.72,36.73,36.63,36.66,44847.0,26.8561,26.8634,26.7903,26.8122,44847.0
2015-11-11 13:00:00,36.66,36.66,36.39,36.41,119952.0,26.8122,26.8122,26.6147,26.6294,119952.0
2015-11-11 13:30:00,36.41,36.55,36.4,36.51,79587.0,26.6294,26.7318,26.6221,26.7025,79587.0
2015-11-11 14:00:00,36.51,36.57,36.46,36.57,93016.0,26.7025,26.7464,26.6659,26.7464,93016.0
2015-11-11 14:30:00,36.58,36.6,36.52,36.54,121367.0,26.7537,26.7683,26.7098,26.7244,121367.0
2015-11-11 15:00:00,36.54,36.61,36.52,36.57,149915.0,26.7244,26.7756,26.7098,26.7464,149915.0
2015-11-11 15:30:00,36.57,36.62,36.54,36.59,296044.0,26.7464,26.783,26.7244,26.761,296044.0
2015-11-12 09:30:00,36.16,36.27,35.91,36.13,86361.0,26.4465,26.527,26.2637,26.4246,86361.0
2015-11-12 10:00:00,36.14,36.33,36.0,36.27,112327.0,26.4319,26.5709,26.3295,26.527,112327.0
2015-11-12 10:30:00,36.27,36.34,36.21,36.34,52508.0,26.527,26.5782,26.4831,26.5782,52508.0
2015-11-12 11:00:00,36.35,36.39,36.13,36.16,76547.0,26.5855,26.6147,26.4246,26.4465,76547.0
2015-11-12 11:30:00,36.15,36.17,36.04,36.17,73324.0,26.4392,26.4538,26.3588,26.4538,73324.0
2015-11-12 12:00:00,36.18,36.21,36.08,36.13,84361.0,26.4611,26.4831,26.388,26.4246,84361.0
2015-11-12 12:30:00,36.13,36.22,36.12,36.21,75019.0,26.4246,26.4904,26.4173,26.4831,75019.0
2015-11-12 13:00:00,36.21,36.28,36.2,36.22,42770.0,26.4831,26.5343,26.4758,26.4904,42770.0
2015-11-12 13:30:00,36.23,36.25,36.14,36.2,84398.0,26.4977,26.5123,26.4319,26.4758,84398.0
2015-11-12 14:00:00,36.2,36.2,36.06,36.13,70120.0,26.4758,26.4758,26.3734,26.4246,70120.0
2015-11-12 14:30:00,36.14,36.15,35.99,36.06,77553.0,26.4319,26.4392,26.3222,26.3734,77553.0
2015-11-12 15:00:00,36.05,36.13,36.04,36.12,144987.0,26.3661,26.4246,26.3588,26.4173,144987.0
2015-11-12 15:30:00,36.12,36.12,35.95,35.96,364032.0,26.4173,26.4173,26.2929,26.3002,364032.0
2015-11-13 09:30:00,35.86,36.15,35.86,36.01,119720.0,26.2271,26.4392,26.2271,26.3368,119720.0
2015-11-13 10:00:00,36.01,36.05,35.86,35.96,100762.0,26.3368,26.3661,26.2271,26.3002,100762.0
2015-11-13 10:30:00,35.95,36.02,35.89,35.98,127292.0,26.2929,26.3441,26.249,26.3149,127292.0
2015-11-13 11:00:00,35.98,36.05,35.89,36.03,75403.0,26.3149,26.3661,26.249,26.3514,75403.0
2015-11-13 11:30:00,36.02,36.2,36.0,36.2,62333.0,26.3441,26.4758,26.3295,26.4758,62333.0
2015-11-13 12:00:00,36.19,36.24,36.12,36.12,41133.0,26.4685,26.505,26.4173,26.4173,41133.0
2015-11-13 12:30:00,36.12,36.12,35.96,36.01,41810.0,26.4173,26.4173,26.3002,26.3368,41810.0
2015-11-13 13:00:00,36.01,36.03,35.93,35.95,47338.0,26.3368,26.3514,26.2783,26.2929,47338.0
2015-11-13 13:30:00,35.95,35.97,35.88,35.9,45583.0,26.2929,26.3076,26.2417,26.2564,45583.0
2015-11-13 14:00:00,35.89,35.91,35.83,35.9,82534.0,26.249,26.2637,26.2052,26.2564,82534.0
2015-11-13 14:30:00,35.9,35.91,35.77,35.79,75207.0,26.2564,26.2637,26.1613,26.1759,75207.0
2015-11-13 15:00:00,35.78,35.87,35.77,35.84,71977.0,26.1686,26.2344,26.1613,26.2125,71977.0
2015-11-13 15:30:00,35.83,35.88,35.78,35.85,185163.0,26.2052,26.2417,26.1686,26.2198,185163.0
2015-11-16 09:30:00,35.75,36.1,35.62,35.91,57141.0,26.1467,26.4026,26.0516,26.2637,57141.0
2015-11-16 10:00:00,35.91,35.95,35.68,35.84,78449.0,26.2637,26.2929,26.0955,26.2125,78449.0
2015-11-16 10:30:00,35.84,35.93,35.8,35.88,52314.0,26.2125,26.2783,26.1832,26.2417,52314.0
2015-11-16 11:00:00,35.9,35.99,35.86,35.87,32077.0,26.2564,26.3222,26.2271,26.2344,32077.0
2015-11-16 11:30:00,35.9,36.06,35.9,35.99,47888.0,26.2564,26.3734,26.2564,26.3222,47888.0
2015-11-16 12:00:00,36.0,36.15,35.99,36.11,36168.0,26.3295,26.4392,26.3222,26.41,36168.0
2015-11-16 12:30:00,36.11,36.17,36.07,36.1,59890.0,26.41,26.4538,26.3807,26.4026,59890.0
2015-11-16 13:00:00,36.09,36.22,36.08,36.2,39813.0,26.3953,26.4904,26.388,26.4758,39813.0
2015-11-16 13:30:00,36.19,36.29,36.18,36.28,46466.0,26.4685,26.5416,26.4611,26.5343,46466.0
2015-11-16 14:00:00,36.28,36.36,36.27,36.35,46924.0,26.5343,26.5928,26.527,26.5855,46924.0
2015-11-16 14:30:00,36.34,36.39,36.31,36.34,46931.0,26.5782,26.6147,26.5562,26.5782,46931.0
2015-11-16 15:00:00,36.34,36.58,36.33,36.55,82419.0,26.5782,26.7537,26.5709,26.7318,82419.0
2015-11-16 15:30:00,36.55,36.59,36.51,36.59,254724.0,26.7318,26.761,26.7025,26.761,254724.0
2015-11-17 09:30:00,36.72,36.86,36.52,36.64,145232.0,26.8561,26.9585,26.7098,26.7976,145232.0
2015-11-17 10:00:00,36.64,36.8,36.54,36.69,48756.0,26.7976,26.9146,26.7244,26.8341,48756.0
2015-11-17 10:30:00,36.69,36.86,36.66,36.76,70131.0,26.8341,26.9585,26.8122,26.8853,70131.0
2015-11-17 11:00:00,36.76,36.85,36.71,36.84,27315.0,26.8853,26.9512,26.8488,26.9439,27315.0
2015-11-17 11:30:00,36.83,36.93,36.8,36.9,40100.0,26.9365,27.0097,26.9146,26.9877,40100.0
2015-11-17 12:00:00,36.89,36.93,36.86,36.88,31071.0,26.9804,27.0097,26.9585,26.9731,31071.0
2015-11-17 12:30:00,36.88,36.91,36.78,36.82,42024.0,26.9731,26.9951,26.9,26.9292,42024.0
2015-11-17 13:00:00,36.81,36.85,36.6,36.69,68841.0,26.9219,26.9512,26.7683,26.8341,68841.0
2015-11-17 13:30:00,36.68,36.76,36.65,36.75,37239.0,26.8268,26.8853,26.8049,26.878,37239.0
2015-11-17 14:00:00,36.75,36.79,36.52,36.52,55662.0,26.878,26.9073,26.7098,26.7098,55662.0
2015-11-17 14:30:00,36.52,36.57,36.45,36.56,74543.0,26.7098,26.7464,26.6586,26.7391,74543.0
2015-11-17 15:00:00,36.55,36.55,36.42,36.51,80168.0,26.7318,26.7318,26.6367,26.7025,80168.0
2015-11-17 15:30:00,36.51,36.58,36.47,36.49,259394.0,26.7025,26.7537,26.6732,26.6879,259394.0
2015-11-18 09:30:00,36.59,36.8,36.47,36.6,100562.0,26.761,26.9146,26.6732,26.7683,100562.0
2015-11-18 10:00:00,36.61,36.72,36.53,36.55,69848.0,26.7756,26.8561,26.7171,26.7318,69848.0
2015-11-18 10:30:00,36.56,36.63,36.47,36.6,36411.0,26.7391,26.7903,26.6732,26.7683,36411.0
2015-11-18 11:00:00,36.6,36.7,36.54,36.67,63472.0,26.7683,26.8415,26.7244,26.8195,63472.0
2015-11-18 11:30:00,36.68,36.72,36.65,36.66,63860.0,26.8268,26.8561,26.8049,26.8122,63860.0
2015-11-18 12:00:00,36.66,36.76,36.62,36.7,82698.0,26.8122,26.8853,26.783,26.8415,82698.0
2015-11-18 12:30:00,36.7,36.71,36.68,36.71,42134.0,26.8415,26.8488,26.8268,26.8488,42134.0
2015-11-18 13:00:00,36.71,36.78,36.68,36.71,67004.0,26.8488,26.9,26.8268,26.8488,67004.0
2015-11-18 13:30:00,36.7,36.7,36.64,36.64,43695.0,26.8415,26.8415,26.7976,26.7976,43695.0
2015-11-18 14:00:00,36.64,36.76,36.58,36.74,189462.0,26.7976,26.8853,26.7537,26.8707,189462.0
2015-11-18 14:30:00,36.73,36.76,36.61,36.76,94252.0,26.8634,26.8853,26.7756,26.8853,94252.0
2015-11-18 15:00:00,36.76,36.8,36.69,36.71,145657.0,26.8853,26.9146,26.8341,26.8488,145657.0
2015-11-18 15:30:00,36.71,36.81,36.69,36.78,275781.0,26.8488,26.9219,26.8341,26.9,275781.0
2015-11-19 09:30:00,36.65,36.89,36.4,36.44,159014.0,26.8049,26.9804,26.6221,26.6513,159014.0
2015-11-19 10:00:00,36.44,36.55,36.32,36.51,94254.0,26.6513,26.7318,26.5635,26.7025,94254.0
2015-11-19 10:30:00,36.52,36.6,36.5,36.6,43350.0,26.7098,26.7683,26.6952,26.7683,43350.0
2015-11-19 11:00:00,36.6,36.64,36.54,36.55,64699.0,26.7683,26.7976,26.7244,26.7318,64699.0
2015-11-19 11:30:00,36.55,36.56,36.42,36.45,57740.0,26.7318,26.7391,26.6367,26.6586,57740.0
2015-11-19 12:00:00,36.45,36.52,36.41,36.5,102081.0,26.6586,26.7098,26.6294,26.6952,102081.0
2015-11-19 12:30:00,36.5,36.71,36.5,36.71,42730.0,26.6952,26.8488,26.6952,26.8488,42730.0
2015-11-19 13:00:00,36.71,36.72,36.66,36.66,25952.0,26.8488,26.8561,26.8122,26.8122,25952.0
2015-11-19 13:30:00,36.65,36.67,36.58,36.61,24784.0,26.8049,26.8195,26.7537,26.7756,24784.0
2015-11-19 14:00:00,36.6,36.64,36.55,36.62,35502.0,26.7683,26.7976,26.7318,26.783,35502.0
2015-11-19 14:30:00,36.62,36.65,36.55,36.63,67189.0,26.783,26.8049,26.7318,26.7903,67189.0
2015-11-19 15:00:00,36.64,36.66,36.57,36.64,97361.0,26.7976,26.8122,26.7464,26.7976,97361.0
2015-11-19 15:30:00,36.64,36.69,36.6,36.67,146821.0,26.7976,26.8341,26.7683,26.8195,146821.0
2015-11-20 09:30:00,36.71,36.98,36.61,36.8,201172.0,26.8488,27.0462,26.7756,26.9146,201172.0
2015-11-20 10:00:00,36.83,36.93,36.78,36.87,65715.0,26.9365,27.0097,26.9,26.9658,65715.0
2015-11-20 10:30:00,36.87,36.87,36.76,36.81,82560.0,26.9658,26.9658,26.8853,26.9219,82560.0
2015-11-20 11:00:00,36.8,36.91,36.78,36.87,90739.0,26.9146,26.9951,26.9,26.9658,90739.0
2015-11-20 11:30:00,36.86,36.9,36.78,36.87,144613.0,26.9585,26.9877,26.9,26.9658,144613.0
2015-11-20 12:00:00,36.87,36.92,36.82,36.87,74609.0,26.9658,27.0024,26.9292,26.9658,74609.0
2015-11-20 12:30:00,36.86,36.99,36.84,36.87,125640.0,26.9585,27.0536,26.9439,26.9658,125640.0
2015-11-20 13:00:00,36.86,36.96,36.86,36.9,60290.0,26.9585,27.0316,26.9585,26.9877,60290.0
2015-11-20 13:30:00,36.89,36.96,36.83,36.95,195474.0,26.9804,27.0316,26.9365,27.0243,195474.0
2015-11-20 14:00:00,36.96,37.12,36.96,37.06,152151.0,27.0316,27.1486,27.0316,27.1048,152151.0
2015-11-20 14:30:00,37.05,37.16,37.05,37.07,108552.0,27.0974,27.1779,27.0974,27.1121,108552.0
2015-11-20 15:00:00,37.08,37.18,37.0,37.17,159835.0,27.1194,27.1925,27.0609,27.1852,159835.0
2015-11-20 15:30:00,37.17,37.18,37.09,37.12,307250.0,27.1852,27.1925,27.1267,27.1486,307250.0
2015-11-23 09:30:00,37.04,37.17,36.81,36.85,77824.0,27.0901,27.1852,26.9219,26.9512,77824.0
2015-11-23 10:00:00,36.85,37.02,36.73,36.97,64786.0,26.9512,27.0755,26.8634,27.0389,64786.0
2015-11-23 10:30:00,36.98,37.07,36.96,37.06,47523.0,27.0462,27.1121,27.0316,27.1048,47523.0
2015-11-23 11:00:00,37.06,37.1,37.0,37.09,118971.0,27.1048,27.134,27.0609,27.1267,118971.0
2015-11-23 11:30:00,37.09,37.23,37.04,37.21,63332.0,27.1267,27.2291,27.0901,27.2145,63332.0
2015-11-23 12:00:00,37.22,37.26,37.15,37.21,42342.0,27.2218,27.251,27.1706,27.2145,42342.0
2015-11-23 12:30:00,37.22,37.23,37.16,37.22,64331.0,27.2218,27.2291,27.1779,27.2218,64331.0
2015-11-23 13:00:00,37.21,37.22,37.1,37.17,67678.0,27.2145,27.2218,27.134,27.1852,67678.0
2015-11-23 13:30:00,37.16,37.16,37.04,37.04,42129.0,27.1779,27.1779,27.0901,27.0901,42129.0
2015-11-23 14:00:00,37.04,37.05,36.87,36.94,221858.0,27.0901,27.0974,26.9658,27.017,221858.0
2015-11-23 14:30:00,36.93,36.94,36.8,36.91,63879.0,27.0097,27.017,26.9146,26.9951,63879.0
2015-11-23 15:00:00,36.91,36.93,36.82,36.84,79613.0,26.9951,27.0097,26.9292,26.9439,79613.0
2015-11-23 15:30:00,36.84,36.87,36.77,36.79,218574.0,26.9439,26.9658,26.8927,26.9073,218574.0
2015-11-24 09:30:00,36.48,36.58,36.37,36.52,183891.0,26.6806,26.7537,26.6001,26.7098,183891.0
2015-11-24 10:00:00,36.48,36.56,36.45,36.46,72241.0,26.6806,26.7391,26.6586,26.6659,72241.0
2015-11-24 10:30:00,36.45,36.48,36.37,36.39,39020.0,26.6586,26.6806,26.6001,26.6147,39020.0
2015-11-24 11:00:00,36.39,36.43,36.35,36.35,56007.0,26.6147,26.644,26.5855,26.5855,56007.0
2015-11-24 11:30:00,36.36,36.51,36.35,36.41,121866.0,26.5928,26.7025,26.5855,26.6294,121866.0
2015-11-24 12:00:00,36.42,36.51,36.4,36.48,69460.0,26.6367,26.7025,26.6221,26.6806,69460.0
2015-11-24 12:30:00,36.48,36.51,36.41,36.5,42287.0,26.6806,26.7025,26.6294,26.6952,42287.0
2015-11-24 13:00:00,36.51,36.69,36.51,36.66,48617.0,26.7025,26.8341,26.7025,26.8122,48617.0
2015-11-24 13:30:00,36.65,36.68,36.59,36.67,47108.0,26.8049,26.8268,26.761,26.8195,47108.0
2015-11-24 14:00:00,36.68,36.71,36.62,36.63,85401.0,26.8268,26.8488,26.783,26.7903,85401.0
2015-11-24 14:30:00,36.63,36.73,36.62,36.7,66249.0,26.7903,26.8634,26.783,26.8415,66249.0
2015-11-24 15:00:00,36.7,36.78,36.68,36.73,86455.0,26.8415,26.9,26.8268,26.8634,86455.0
2015-11-24 15:30:00,36.71,36.74,36.65,36.7,152389.0,26.8488,26.8707,26.8049,26.8415,152389.0
2015-11-25 09:30:00,36.75,36.83,36.59,36.69,79096.0,26.878,26.9365,26.761,26.8341,79096.0
2015-11-25 10:00:00,36.67,36.78,36.6,36.6,42853.0,26.8195,26.9,26.7683,26.7683,42853.0
2015-11-25 10:30:00,36.59,36.68,36.58,36.59,43225.0,26.761,26.8268,26.7537,26.761,43225.0
2015-11-25 11:00:00,36.6,36.6,36.49,36.58,46926.0,26.7683,26.7683,26.6879,26.7537,46926.0
2015-11-25 11:30:00,36.58,36.59,36.48,36.55,57530.0,26.7537,26.761,26.6806,26.7318,57530.0
2015-11-25 12:00:00,36.55,36.71,36.54,36.7,43785.0,26.7318,26.8488,26.7244,26.8415,43785.0
2015-11-25 12:30:00,36.69,36.69,36.63,36.63,37256.0,26.8341,26.8341,26.7903,26.7903,37256.0
2015-11-25 13:00:00,36.64,36.69,36.59,36.69,31772.0,26.7976,26.8341,26.761,26.8341,31772.0
2015-11-25 13:30:00,36.69,36.7,36.57,36.6,34865.0,26.8341,26.8415,26.7464,26.7683,34865.0
2015-11-25 14:00:00,36.6,36.66,36.58,36.64,32912.0,26.7683,26.8122,26.7537,26.7976,32912.0
2015-11-25 14:30:00,36.64,36.68,36.61,36.68,43109.0,26.7976,26.8268,26.7756,26.8268,43109.0
2015-11-25 15:00:00,36.67,36.74,36.64,36.72,64161.0,26.8195,26.8707,26.7976,26.8561,64161.0
2015-11-25 15:30:00,36.73,36.75,36.65,36.67,119969.0,26.8634,26.878,26.8049,26.8195,119969.0
2015-11-27 09:30:00,36.72,36.8,36.62,36.73,56109.0,26.8561,26.9146,26.783,26.8634,56109.0
2015-11-27 10:00:00,36.72,36.8,36.65,36.78,42629.0,26.8561,26.9146,26.8049,26.9,42629.0
2015-11-27 10:30:00,36.77,36.88,36.75,36.88,32709.0,26.8927,26.9731,26.878,26.9731,32709.0
2015-11-27 11:00:00,36.88,36.92,36.83,36.84,37749.0,26.9731,27.0024,26.9365,26.9439,37749.0
2015-11-27 11:30:00,36.84,36.94,36.8,36.84,27376.0,26.9439,27.017,26.9146,26.9439,27376.0
2015-11-27 12:00:00,36.84,36.95,36.83,36.91,37411.0,26.9439,27.0243,26.9365,26.9951,37411.0
2015-11-27 12:30:00,36.91,36.96,36.89,36.9,75799.0,26.9951,27.0316,26.9804,26.9877,75799.0
2015-11-30 09:30:00,36.94,37.05,36.74,36.75,72603.0,27.017,27.0974,26.8707,26.878,72603.0
2015-11-30 10:00:00,36.75,36.81,36.67,36.76,68994.0,26.878,26.9219,26.8195,26.8853,68994.0
2015-11-30 10:30:00,36.76,36.85,36.73,36.82,57819.0,26.8853,26.9512,26.8634,26.9292,57819.0
2015-11-30 11:00:00,36.83,36.86,36.74,36.79,84678.0,26.9365,26.9585,26.8707,26.9073,84678.0
2015-11-30 11:30:00,36.79,36.91,36.78,36.89,62504.0,26.9073,26.9951,26.9,26.9804,62504.0
2015-11-30 12:00:00,36.89,36.96,36.87,36.94,82328.0,26.9804,27.0316,26.9658,27.017,82328.0
2015-11-30 12:30:00,36.94,36.95,36.86,36.86,43378.0,27.017,27.0243,26.9585,26.9585,43378.0
2015-11-30 13:00:00,36.86,36.97,36.85,36.95,57620.0,26.9585,27.0389,26.9512,27.0243,57620.0
2015-11-30 13:30:00,36.95,36.98,36.92,36.94,102034.0,27.0243,27.0462,27.0024,27.017,102034.0
2015-11-30 14:00:00,36.93,36.93,36.83,36.83,107182.0,27.0097,27.0097,26.9365,26.9365,107182.0
2015-11-30 14:30:00,36.83,36.83,36.76,36.76,111197.0,26.9365,26.9365,26.8853,26.8853,111197.0
2015-11-30 15:00:00,36.77,36.78,36.69,36.71,113644.0,26.8927,26.9,26.8341,26.8488,113644.0
2015-11-30 15:30:00,36.71,36.78,36.66,36.7,280259.0,26.8488,26.9,26.8122,26.8415,280259.0
2015-12-01 09:30:00,36.9,37.09,36.43,37.01,290165.0,26.9877,27.1267,26.644,27.0682,290165.0
2015-12-01 10:00:00,37.03,37.03,36.63,36.83,124566.0,27.0828,27.0828,26.7903,26.9365,124566.0
2015-12-01 10:30:00,36.83,36.87,36.75,36.8,76034.0,26.9365,26.9658,26.878,26.9146,76034.0
2015-12-01 11:00:00,36.8,36.85,36.69,36.73,55153.0,26.9146,26.9512,26.8341,26.8634,55153.0
2015-12-01 11:30:00,36.73,36.77,36.67,36.77,55888.0,26.8634,26.8927,26.8195,26.8927,55888.0
2015-12-01 12:00:00,36.77,36.85,36.73,36.8,61128.0,26.8927,26.9512,26.8634,26.9146,61128.0
2015-12-01 12:30:00,36.81,36.92,36.8,36.84,52249.0,26.9219,27.0024,26.9146,26.9439,52249.0
2015-12-01 13:00:00,36.85,36.86,36.77,36.83,55445.0,26.9512,26.9585,26.8927,26.9365,55445.0
2015-12-01 13:30:00,36.84,36.92,36.82,36.85,57021.0,26.9439,27.0024,26.9292,26.9512,57021.0
2015-12-01 14:00:00,36.84,36.98,36.84,36.97,61684.0,26.9439,27.0462,26.9439,27.0389,61684.0
2015-12-01 14:30:00,36.97,37.01,36.91,36.97,75422.0,27.0389,27.0682,26.9951,27.0389,75422.0
2015-12-01 15:00:00,36.98,37.02,36.96,37.0,121640.0,27.0462,27.0755,27.0316,27.0609,121640.0
2015-12-01 15:30:00,37.0,37.15,36.99,37.12,293984.0,27.0609,27.1706,27.0536,27.1486,293984.0
2015-12-02 09:30:00,37.2,37.26,36.97,37.18,76074.0,27.2072,27.251,27.0389,27.1925,76074.0
2015-12-02 10:00:00,37.18,37.23,37.1,37.19,72603.0,27.1925,27.2291,27.134,27.1998,72603.0
2015-12-02 10:30:00,37.19,37.25,37.15,37.19,67696.0,27.1998,27.2437,27.1706,27.1998,67696.0
2015-12-02 11:00:00,37.19,37.2,36.93,37.03,78488.0,27.1998,27.2072,27.0097,27.0828,78488.0
2015-12-02 11:30:00,37.03,37.08,36.91,36.93,51969.0,27.0828,27.1194,26.9951,27.0097,51969.0
2015-12-02 12:00:00,36.92,37.0,36.89,36.91,77184.0,27.0024,27.0609,26.9804,26.9951,77184.0
2015-12-02 12:30:00,36.91,36.93,36.87,36.89,80742.0,26.9951,27.0097,26.9658,26.9804,80742.0
2015-12-02 13:00:00,36.89,37.02,36.86,36.99,50383.0,26.9804,27.0755,26.9585,27.0536,50383.0
2015-12-02 13:30:00,37.0,37.0,36.9,36.92,57345.0,27.0609,27.0609,26.9877,27.0024,57345.0
2015-12-02 14:00:00,36.92,36.93,36.8,36.85,58007.0,27.0024,27.0097,26.9146,26.9512,58007.0
2015-12-02 14:30:00,36.86,36.87,36.73,36.78,63671.0,26.9585,26.9658,26.8634,26.9,63671.0
2015-12-02 15:00:00,36.79,36.79,36.74,36.75,131257.0,26.9073,26.9073,26.8707,26.878,131257.0
2015-12-02 15:30:00,36.75,36.78,36.66,36.76,279277.0,26.878,26.9,26.8122,26.8853,279277.0
2015-12-03 09:30:00,36.29,36.42,36.08,36.24,290365.0,26.5416,26.6367,26.388,26.505,290365.0
2015-12-03 10:00:00,36.23,36.31,36.08,36.27,159469.0,26.4977,26.5562,26.388,26.527,159469.0
2015-12-03 10:30:00,36.27,36.36,36.21,36.27,92454.0,26.527,26.5928,26.4831,26.527,92454.0
2015-12-03 11:00:00,36.26,36.51,36.26,36.51,105232.0,26.5197,26.7025,26.5197,26.7025,105232.0
2015-12-03 11:30:00,36.51,36.57,36.4,36.54,94598.0,26.7025,26.7464,26.6221,26.7244,94598.0
2015-12-03 12:00:00,36.54,36.57,36.33,36.34,84815.0,26.7244,26.7464,26.5709,26.5782,84815.0
2015-12-03 12:30:00,36.34,36.41,36.31,36.31,55898.0,26.5782,26.6294,26.5562,26.5562,55898.0
2015-12-03 13:00:00,36.3,36.37,36.25,36.33,74322.0,26.5489,26.6001,26.5123,26.5709,74322.0
2015-12-03 13:30:00,36.33,36.33,36.14,36.14,66578.0,26.5709,26.5709,26.4319,26.4319,66578.0
2015-12-03 14:00:00,36.15,36.17,36.05,36.06,98717.0,26.4392,26.4538,26.3661,26.3734,98717.0
2015-12-03 14:30:00,36.06,36.17,35.97,36.17,205355.0,26.3734,26.4538,26.3076,26.4538,205355.0
2015-12-03 15:00:00,36.17,36.19,36.11,36.13,105506.0,26.4538,26.4685,26.41,26.4246,105506.0
2015-12-03 15:30:00,36.14,36.22,36.06,36.16,322376.0,26.4319,26.4904,26.3734,26.4465,322376.0
2015-12-04 09:30:00,36.32,36.52,36.16,36.5,99131.0,26.5635,26.7098,26.4465,26.6952,99131.0
2015-12-04 10:00:00,36.51,36.65,36.51,36.61,82723.0,26.7025,26.8049,26.7025,26.7756,82723.0
2015-12-04 10:30:00,36.62,36.71,36.54,36.7,123160.0,26.783,26.8488,26.7244,26.8415,123160.0
2015-12-04 11:00:00,36.7,36.73,36.63,36.64,59274.0,26.8415,26.8634,26.7903,26.7976,59274.0
2015-12-04 11:30:00,36.64,36.66,36.39,36.4,67122.0,26.7976,26.8122,26.6147,26.6221,67122.0
2015-12-04 12:00:00,36.4,36.51,36.34,36.44,95110.0,26.6221,26.7025,26.5782,26.6513,95110.0
2015-12-04 12:30:00,36.44,36.62,36.44,36.58,122606.0,26.6513,26.783,26.6513,26.7537,122606.0
2015-12-04 13:00:00,36.59,36.64,36.57,36.62,139603.0,26.761,26.7976,26.7464,26.783,139603.0
2015-12-04 13:30:00,36.63,36.77,36.58,36.76,75700.0,26.7903,26.8927,26.7537,26.8853,75700.0
2015-12-04 14:00:00,36.76,36.79,36.65,36.75,54169.0,26.8853,26.9073,26.8049,26.878,54169.0
2015-12-04 14:30:00,36.75,36.86,36.74,36.84,56466.0,26.878,26.9585,26.8707,26.9439,56466.0
2015-12-04 15:00:00,36.84,36.89,36.79,36.8,90476.0,26.9439,26.9804,26.9073,26.9146,90476.0
2015-12-04 15:30:00,36.81,36.82,36.73,36.8,329340.0,26.9219,26.9292,26.8634,26.9146,329340.0
2015-12-07 09:30:00,36.7,36.87,36.59,36.65,43705.0,26.8415,26.9658,26.761,26.8049,43705.0
2015-12-07 10:00:00,36.66,36.66,36.48,36.48,61256.0,26.8122,26.8122,26.6806,26.6806,61256.0
2015-12-07 10:30:00,36.49,36.53,36.36,36.4,56728.0,26.6879,26.7171,26.5928,26.6221,56728.0
2015-12-07 11:00:00,36.39,36.39,36.18,36.19,66822.0,26.6147,26.6147,26.4611,26.4685,66822.0
2015-12-07 11:30:00,36.19,36.28,36.14,36.27,73645.0,26.4685,26.5343,26.4319,26.527,73645.0
2015-12-07 12:00:00,36.27,36.3,36.24,36.26,64153.0,26.527,26.5489,26.505,26.5197,64153.0
2015-12-07 12:30:00,36.24,36.28,36.03,36.08,41656.0,26.505,26.5343,26.3514,26.388,41656.0
2015-12-07 13:00:00,36.07,36.18,36.02,36.18,37979.0,26.3807,26.4611,26.3441,26.4611,37979.0
2015-12-07 13:30:00,36.17,36.17,36.05,36.12,54662.0,26.4538,26.4538,26.3661,26.4173,54662.0
2015-12-07 14:00:00,36.12,36.19,36.09,36.19,61896.0,26.4173,26.4685,26.3953,26.4685,61896.0
2015-12-07 14:30:00,36.2,36.23,36.14,36.15,35194.0,26.4758,26.4977,26.4319,26.4392,35194.0
2015-12-07 15:00:00,36.15,36.21,36.12,36.2,78372.0,26.4392,26.4831,26.4173,26.4758,78372.0
2015-12-07 15:30:00,36.19,36.33,36.18,36.3,149217.0,26.4685,26.5709,26.4611,26.5489,149217.0
2015-12-08 09:30:00,35.95,36.02,35.75,35.77,40996.0,26.2929,26.3441,26.1467,26.1613,40996.0
2015-12-08 10:00:00,35.75,35.83,35.59,35.63,59276.0,26.1467,26.2052,26.0296,26.0589,59276.0
2015-12-08 10:30:00,35.61,35.8,35.59,35.8,40922.0,26.0443,26.1832,26.0296,26.1832,40922.0
2015-12-08 11:00:00,35.81,35.91,35.72,35.72,64090.0,26.1905,26.2637,26.1247,26.1247,64090.0
2015-12-08 11:30:00,35.72,35.75,35.65,35.67,57895.0,26.1247,26.1467,26.0735,26.0881,57895.0
2015-12-08 12:00:00,35.67,35.69,35.52,35.6,58801.0,26.0881,26.1028,25.9784,26.037,58801.0
2015-12-08 12:30:00,35.61,35.7,35.57,35.7,51256.0,26.0443,26.1101,26.015,26.1101,51256.0
2015-12-08 13:00:00,35.69,35.77,35.67,35.72,53891.0,26.1028,26.1613,26.0881,26.1247,53891.0
2015-12-08 13:30:00,35.72,35.8,35.72,35.78,42363.0,26.1247,26.1832,26.1247,26.1686,42363.0
2015-12-08 14:00:00,35.79,35.88,35.76,35.8,58787.0,26.1759,26.2417,26.154,26.1832,58787.0
2015-12-08 14:30:00,35.79,35.81,35.72,35.73,58204.0,26.1759,26.1905,26.1247,26.132,58204.0
2015-12-08 15:00:00,35.72,35.79,35.66,35.68,75174.0,26.1247,26.1759,26.0808,26.0955,75174.0
2015-12-08 15:30:00,35.68,35.83,35.65,35.77,186270.0,26.0955,26.2052,26.0735,26.1613,186270.0
2015-12-09 09:30:00,35.65,35.99,35.52,35.93,32795.0,26.0735,26.3222,25.9784,26.2783,32795.0
2015-12-09 10:00:00,35.91,36.01,35.77,35.78,60347.0,26.2637,26.3368,26.1613,26.1686,60347.0
2015-12-09 10:30:00,35.77,35.94,35.77,35.84,76665.0,26.1613,26.2856,26.1613,26.2125,76665.0
2015-12-09 11:00:00,35.83,35.83,35.62,35.62,23365.0,26.2052,26.2052,26.0516,26.0516,23365.0
2015-12-09 11:30:00,35.62,35.63,35.39,35.45,33333.0,26.0516,26.0589,25.8834,25.9272,33333.0
2015-12-09 12:00:00,35.44,35.53,35.32,35.33,35664.0,25.9199,25.9858,25.8322,25.8395,35664.0
2015-12-09 12:30:00,35.33,35.33,35.12,35.14,35147.0,25.8395,25.8395,25.6859,25.7005,35147.0
2015-12-09 13:00:00,35.14,35.2,35.06,35.13,42160.0,25.7005,25.7444,25.642,25.6932,42160.0
2015-12-09 13:30:00,35.13,35.18,35.06,35.14,25384.0,25.6932,25.7298,25.642,25.7005,25384.0
2015-12-09 14:00:00,35.13,35.18,35.08,35.1,23632.0,25.6932,25.7298,25.6566,25.6713,23632.0
2015-12-09 14:30:00,35.11,35.13,34.96,34.96,29627.0,25.6786,25.6932,25.5689,25.5689,29627.0
2015-12-09 15:00:00,34.96,35.15,34.96,35.12,72778.0,25.5689,25.7078,25.5689,25.6859,72778.0
2015-12-09 15:30:00,35.14,35.21,35.07,35.14,205897.0,25.7005,25.7517,25.6493,25.7005,205897.0
2015-12-10 09:30:00,35.11,35.3,35.03,35.16,38337.0,25.6786,25.8175,25.6201,25.7151,38337.0
2015-12-10 10:00:00,35.16,35.21,35.04,35.17,56454.0,25.7151,25.7517,25.6274,25.7225,56454.0
2015-12-10 10:30:00,35.17,35.34,35.1,35.18,97900.0,25.7225,25.8468,25.6713,25.7298,97900.0
2015-12-10 11:00:00,35.18,35.34,35.15,35.25,60128.0,25.7298,25.8468,25.7078,25.781,60128.0
2015-12-10 11:30:00,35.25,35.27,35.16,35.22,56815.0,25.781,25.7956,25.7151,25.759,56815.0
2015-12-10 12:00:00,35.23,35.28,35.11,35.22,28142.0,25.7663,25.8029,25.6786,25.759,28142.0
2015-12-10 12:30:00,35.22,35.34,35.16,35.32,30288.0,25.759,25.8468,25.7151,25.8322,30288.0
2015-12-10 13:00:00,35.32,35.32,35.21,35.23,35386.0,25.8322,25.8322,25.7517,25.7663,35386.0
2015-12-10 13:30:00,35.24,35.39,35.23,35.35,51632.0,25.7737,25.8834,25.7663,25.8541,51632.0
2015-12-10 14:00:00,35.35,35.46,35.33,35.46,31991.0,25.8541,25.9346,25.8395,25.9346,31991.0
2015-12-10 14:30:00,35.47,35.48,35.31,35.32,37996.0,25.9419,25.9492,25.8249,25.8322,37996.0
2015-12-10 15:00:00,35.32,35.34,35.12,35.19,61187.0,25.8322,25.8468,25.6859,25.7371,61187.0
2015-12-10 15:30:00,35.2,35.22,35.07,35.12,176543.0,25.7444,25.759,25.6493,25.6859,176543.0
2015-12-11 09:30:00,34.46,34.56,34.2,34.54,108086.0,25.2032,25.2763,25.013,25.2617,108086.0
2015-12-11 10:00:00,34.52,34.69,34.49,34.68,80447.0,25.2471,25.3714,25.2251,25.3641,80447.0
2015-12-11 10:30:00,34.68,34.74,34.43,34.43,40853.0,25.3641,25.408,25.1812,25.1812,40853.0
2015-12-11 11:00:00,34.42,34.49,34.38,34.44,38705.0,25.1739,25.2251,25.1447,25.1886,38705.0
2015-12-11 11:30:00,34.46,34.46,34.35,34.38,66223.0,25.2032,25.2032,25.1227,25.1447,66223.0
2015-12-11 12:00:00,34.38,34.38,34.19,34.23,48328.0,25.1447,25.1447,25.0057,25.035,48328.0
2015-12-11 12:30:00,34.23,34.23,34.11,34.16,77072.0,25.035,25.035,24.9472,24.9838,77072.0
2015-12-11 13:00:00,34.16,34.24,34.09,34.09,48776.0,24.9838,25.0423,24.9326,24.9326,48776.0
2015-12-11 13:30:00,34.1,34.13,34.04,34.06,63065.0,24.9399,24.9618,24.896,24.9106,63065.0
2015-12-11 14:00:00,34.06,34.16,34.01,34.06,76020.0,24.9106,24.9838,24.8741,24.9106,76020.0
2015-12-11 14:30:00,34.05,34.11,34.0,34.02,57665.0,24.9033,24.9472,24.8668,24.8814,57665.0
2015-12-11 15:00:00,34.02,34.07,33.76,33.87,97092.0,24.8814,24.9179,24.6912,24.7717,97092.0
2015-12-11 15:30:00,33.87,34.0,33.85,33.96,229932.0,24.7717,24.8668,24.757,24.8375,229932.0
2015-12-14 09:30:00,34.0,34.16,33.79,33.79,78102.0,24.8668,24.9838,24.7132,24.7132,78102.0
2015-12-14 10:00:00,33.77,34.05,33.7,33.72,158173.0,24.6985,24.9033,24.6473,24.662,158173.0
2015-12-14 10:30:00,33.7,33.77,33.51,33.63,78734.0,24.6473,24.6985,24.5084,24.5961,78734.0
2015-12-14 11:00:00,33.63,33.66,33.38,33.55,78510.0,24.5961,24.6181,24.4133,24.5376,78510.0
2015-12-14 11:30:00,33.53,33.53,33.35,33.51,88493.0,24.523,24.523,24.3914,24.5084,88493.0
2015-12-14 12:00:00,33.49,33.63,33.43,33.61,117172.0,24.4937,24.5961,24.4499,24.5815,117172.0
2015-12-14 12:30:00,33.61,33.65,33.45,33.56,64775.0,24.5815,24.6108,24.4645,24.5449,64775.0
2015-12-14 13:00:00,33.57,33.59,33.34,33.38,60266.0,24.5523,24.5669,24.384,24.4133,60266.0
2015-12-14 13:30:00,33.37,33.39,33.17,33.23,139557.0,24.406,24.4206,24.2597,24.3036,139557.0
2015-12-14 14:00:00,33.24,33.27,33.11,33.14,108297.0,24.3109,24.3328,24.2158,24.2378,108297.0
2015-12-14 14:30:00,33.15,33.31,33.12,33.26,123658.0,24.2451,24.3621,24.2231,24.3255,123658.0
2015-12-14 15:00:00,33.25,33.26,33.1,33.18,224005.0,24.3182,24.3255,24.2085,24.267,224005.0
2015-12-14 15:30:00,33.17,33.33,33.14,33.31,534135.0,24.2597,24.3767,24.2378,24.3621,534135.0
2015-12-15 09:30:00,33.7,33.94,33.51,33.7,211364.0,24.6473,24.8229,24.5084,24.6473,211364.0
2015-12-15 10:00:00,33.7,33.72,33.58,33.62,279855.0,24.6473,24.662,24.5596,24.5888,279855.0
2015-12-15 10:30:00,33.63,33.67,33.51,33.59,82449.0,24.5961,24.6254,24.5084,24.5669,82449.0
2015-12-15 11:00:00,33.59,33.73,33.57,33.72,103629.0,24.5669,24.6693,24.5523,24.662,103629.0
2015-12-15 11:30:00,33.72,33.79,33.54,33.66,72352.0,24.662,24.7132,24.5303,24.6181,72352.0
2015-12-15 12:00:00,33.66,33.71,33.61,33.67,63852.0,24.6181,24.6547,24.5815,24.6254,63852.0
2015-12-15 12:30:00,33.68,33.84,33.68,33.82,87121.0,24.6327,24.7497,24.6327,24.7351,87121.0
2015-12-15 13:00:00,33.82,33.86,33.75,33.78,53172.0,24.7351,24.7644,24.6839,24.7058,53172.0
2015-12-15 13:30:00,33.79,33.97,33.79,33.92,79825.0,24.7132,24.8448,24.7132,24.8082,79825.0
2015-12-15 14:00:00,33.91,33.99,33.87,33.96,146075.0,24.8009,24.8594,24.7717,24.8375,146075.0
2015-12-15 14:30:00,33.95,34.01,33.89,33.95,127123.0,24.8302,24.8741,24.7863,24.8302,127123.0
2015-12-15 15:00:00,33.95,34.02,33.92,33.95,130545.0,24.8302,24.8814,24.8082,24.8302,130545.0
2015-12-15 15:30:00,33.94,34.02,33.89,33.9,394290.0,24.8229,24.8814,24.7863,24.7936,394290.0
2015-12-16 09:30:00,34.12,34.38,33.84,33.84,91275.0,24.9545,25.1447,24.7497,24.7497,91275.0
2015-12-16 10:00:00,33.85,33.98,33.78,33.84,89550.0,24.757,24.8521,24.7058,24.7497,89550.0
2015-12-16 10:30:00,33.84,33.91,33.77,33.8,80689.0,24.7497,24.8009,24.6985,24.7205,80689.0
2015-12-16 11:00:00,33.8,33.85,33.69,33.69,119938.0,24.7205,24.757,24.64,24.64,119938.0
2015-12-16 11:30:00,33.69,33.8,33.68,33.73,61042.0,24.64,24.7205,24.6327,24.6693,61042.0
2015-12-16 12:00:00,33.74,33.81,33.73,33.77,37436.0,24.6766,24.7278,24.6693,24.6985,37436.0
2015-12-16 12:30:00,33.78,33.79,33.59,33.59,42088.0,24.7058,24.7132,24.5669,24.5669,42088.0
2015-12-16 13:00:00,33.59,33.79,33.59,33.73,43245.0,24.5669,24.7132,24.5669,24.6693,43245.0
2015-12-16 13:30:00,33.73,33.77,33.61,33.76,74039.0,24.6693,24.6985,24.5815,24.6912,74039.0
2015-12-16 14:00:00,33.71,33.96,33.47,33.5,151120.0,24.6547,24.8375,24.4791,24.5011,151120.0
2015-12-16 14:30:00,33.5,33.82,33.39,33.82,230713.0,24.5011,24.7351,24.4206,24.7351,230713.0
2015-12-16 15:00:00,33.82,33.89,33.7,33.88,226847.0,24.7351,24.7863,24.6473,24.779,226847.0
2015-12-16 15:30:00,33.89,34.0,33.79,33.82,567198.0,24.7863,24.8668,24.7132,24.7351,567198.0
2015-12-17 09:30:00,33.94,34.08,33.59,33.68,127142.0,24.8229,24.9253,24.5669,24.6327,127142.0
2015-12-17 10:00:00,33.66,33.79,33.58,33.65,254389.0,24.6181,24.7132,24.5596,24.6108,254389.0
2015-12-17 10:30:00,33.66,33.76,33.49,33.58,132707.0,24.6181,24.6912,24.4937,24.5596,132707.0
2015-12-17 11:00:00,33.56,33.59,33.4,33.43,153562.0,24.5449,24.5669,24.4279,24.4499,153562.0
2015-12-17 11:30:00,33.42,33.5,33.37,33.48,146686.0,24.4426,24.5011,24.406,24.4864,146686.0
2015-12-17 12:00:00,33.46,33.7,33.45,33.68,113579.0,24.4718,24.6473,24.4645,24.6327,113579.0
2015-12-17 12:30:00,33.68,33.76,33.46,33.51,216336.0,24.6327,24.6912,24.4718,24.5084,216336.0
2015-12-17 13:00:00,33.51,33.51,33.34,33.38,123845.0,24.5084,24.5084,24.384,24.4133,123845.0
2015-12-17 13:30:00,33.38,33.4,33.3,33.37,82790.0,24.4133,24.4279,24.3548,24.406,82790.0
2015-12-17 14:00:00,33.37,33.39,33.21,33.22,128910.0,24.406,24.4206,24.289,24.2963,128910.0
2015-12-17 14:30:00,33.22,33.22,33.07,33.15,123683.0,24.2963,24.2963,24.1866,24.2451,123683.0
2015-12-17 15:00:00,33.15,33.2,33.11,33.16,134352.0,24.2451,24.2817,24.2158,24.2524,134352.0
2015-12-17 15:30:00,33.16,33.24,33.05,33.06,387674.0,24.2524,24.3109,24.1719,24.1793,387674.0
2015-12-18 09:30:00,32.79,32.85,32.55,32.79,337375.0,23.9818,24.0257,23.8063,23.9818,337375.0
2015-12-18 10:00:00,32.8,32.85,32.62,32.71,151940.0,23.9891,24.0257,23.8575,23.9233,151940.0
2015-12-18 10:30:00,32.7,32.78,32.57,32.76,106071.0,23.916,23.9745,23.8209,23.9598,106071.0
2015-12-18 11:00:00,32.77,32.79,32.64,32.65,133687.0,23.9672,23.9818,23.8721,23.8794,133687.0
2015-12-18 11:30:00,32.65,32.65,32.29,32.32,148795.0,23.8794,23.8794,23.6161,23.638,148795.0
2015-12-18 12:00:00,32.32,32.38,32.25,32.3,119427.0,23.638,23.6819,23.5868,23.6234,119427.0
2015-12-18 12:30:00,32.3,32.3,32.15,32.24,136320.0,23.6234,23.6234,23.5137,23.5795,136320.0
2015-12-18 13:00:00,32.24,32.32,32.18,32.18,107151.0,23.5795,23.638,23.5356,23.5356,107151.0
2015-12-18 13:30:00,32.18,32.35,32.17,32.28,158331.0,23.5356,23.66,23.5283,23.6088,158331.0
2015-12-18 14:00:00,32.28,32.38,32.22,32.32,151752.0,23.6088,23.6819,23.5649,23.638,151752.0
2015-12-18 14:30:00,32.31,32.33,32.2,32.27,106596.0,23.6307,23.6454,23.5503,23.6015,106596.0
2015-12-18 15:00:00,32.27,32.33,32.13,32.2,154221.0,23.6015,23.6454,23.4991,23.5503,154221.0
2015-12-18 15:30:00,32.2,32.25,32.09,32.1,514739.0,23.5503,23.5868,23.4698,23.4771,514739.0
2015-12-21 09:30:00,32.39,32.56,32.36,32.39,103378.0,23.6892,23.8136,23.6673,23.6892,103378.0
2015-12-21 10:00:00,32.4,32.52,32.37,32.41,99071.0,23.6966,23.7843,23.6746,23.7039,99071.0
2015-12-21 10:30:00,32.42,32.47,32.17,32.19,163362.0,23.7112,23.7477,23.5283,23.543,163362.0
2015-12-21 11:00:00,32.19,32.23,32.01,32.08,69749.0,23.543,23.5722,23.4113,23.4625,69749.0
2015-12-21 11:30:00,32.08,32.08,31.91,31.97,86873.0,23.4625,23.4625,23.3382,23.3821,86873.0
2015-12-21 12:00:00,31.98,32.05,31.95,32.01,76953.0,23.3894,23.4406,23.3674,23.4113,76953.0
2015-12-21 12:30:00,32.0,32.15,32.0,32.12,64641.0,23.404,23.5137,23.404,23.4918,64641.0
2015-12-21 13:00:00,32.12,32.17,32.11,32.14,62643.0,23.4918,23.5283,23.4845,23.5064,62643.0
2015-12-21 13:30:00,32.15,32.2,32.13,32.13,77446.0,23.5137,23.5503,23.4991,23.4991,77446.0
2015-12-21 14:00:00,32.14,32.14,31.98,32.01,107489.0,23.5064,23.5064,23.3894,23.4113,107489.0
2015-12-21 14:30:00,32.0,32.06,31.99,32.06,121392.0,23.404,23.4479,23.3967,23.4479,121392.0
2015-12-21 15:00:00,32.05,32.1,32.0,32.09,154951.0,23.4406,23.4771,23.404,23.4698,154951.0
2015-12-21 15:30:00,32.09,32.29,32.07,32.28,289647.0,23.4698,23.6161,23.4552,23.6088,289647.0
2015-12-22 09:30:00,32.5,32.57,32.13,32.19,76964.0,23.7697,23.8209,23.4991,23.543,76964.0
2015-12-22 10:00:00,32.19,32.39,32.18,32.37,70021.0,23.543,23.6892,23.5356,23.6746,70021.0
2015-12-22 10:30:00,32.37,32.37,32.27,32.35,39748.0,23.6746,23.6746,23.6015,23.66,39748.0
2015-12-22 11:00:00,32.35,32.42,32.35,32.38,37179.0,23.66,23.7112,23.66,23.6819,37179.0
2015-12-22 11:30:00,32.38,32.55,32.38,32.53,42604.0,23.6819,23.8063,23.6819,23.7916,42604.0
2015-12-22 12:00:00,32.54,32.62,32.49,32.6,42006.0,23.7989,23.8575,23.7624,23.8428,42006.0
2015-12-22 12:30:00,32.59,32.7,32.59,32.69,36790.0,23.8355,23.916,23.8355,23.9086,36790.0
2015-12-22 13:00:00,32.7,32.72,32.61,32.65,38835.0,23.916,23.9306,23.8501,23.8794,38835.0
2015-12-22 13:30:00,32.66,32.79,32.64,32.78,48725.0,23.8867,23.9818,23.8721,23.9745,48725.0
2015-12-22 14:00:00,32.78,32.78,32.61,32.61,35121.0,23.9745,23.9745,23.8501,23.8501,35121.0
2015-12-22 14:30:00,32.6,32.62,32.56,32.61,47006.0,23.8428,23.8575,23.8136,23.8501,47006.0
2015-12-22 15:00:00,32.61,32.79,32.61,32.75,65251.0,23.8501,23.9818,23.8501,23.9525,65251.0
2015-12-22 15:30:00,32.75,32.79,32.63,32.68,221395.0,23.9525,23.9818,23.8648,23.9013,221395.0
2015-12-23 09:30:00,32.93,33.19,32.72,33.18,136045.0,24.0842,24.2743,23.9306,24.267,136045.0
2015-12-23 10:00:00,33.18,33.28,33.15,33.21,126520.0,24.267,24.3402,24.2451,24.289,126520.0
2015-12-23 10:30:00,33.21,33.26,33.1,33.14,92842.0,24.289,24.3255,24.2085,24.2378,92842.0
2015-12-23 11:00:00,33.14,33.24,33.09,33.22,93555.0,24.2378,24.3109,24.2012,24.2963,93555.0
2015-12-23 11:30:00,33.22,33.3,33.22,33.27,45983.0,24.2963,24.3548,24.2963,24.3328,45983.0
2015-12-23 12:00:00,33.27,33.43,33.26,33.4,72943.0,24.3328,24.4499,24.3255,24.4279,72943.0
2015-12-23 12:30:00,33.39,33.39,33.31,33.36,39931.0,24.4206,24.4206,24.3621,24.3987,39931.0
2015-12-23 13:00:00,33.36,33.4,33.33,33.36,36215.0,24.3987,24.4279,24.3767,24.3987,36215.0
2015-12-23 13:30:00,33.37,33.38,33.31,33.36,44906.0,24.406,24.4133,24.3621,24.3987,44906.0
2015-12-23 14:00:00,33.35,33.41,33.29,33.41,45521.0,24.3914,24.4352,24.3475,24.4352,45521.0
2015-12-23 14:30:00,33.4,33.45,33.33,33.36,77030.0,24.4279,24.4645,24.3767,24.3987,77030.0
2015-12-23 15:00:00,33.36,33.41,33.35,33.35,71621.0,24.3987,24.4352,24.3914,24.3914,71621.0
2015-12-23 15:30:00,33.36,33.41,33.3,33.38,190248.0,24.3987,24.4352,24.3548,24.4133,190248.0
2015-12-24 09:30:00,33.33,33.53,33.22,33.38,55795.0,24.3767,24.523,24.2963,24.4133,55795.0
2015-12-24 10:00:00,33.38,33.53,33.38,33.52,45124.0,24.4133,24.523,24.4133,24.5157,45124.0
2015-12-24 10:30:00,33.53,33.54,33.46,33.53,42170.0,24.523,24.5303,24.4718,24.523,42170.0
2015-12-24 11:00:00,33.52,33.57,33.49,33.53,45540.0,24.5157,24.5523,24.4937,24.523,45540.0
2015-12-24 11:30:00,33.54,33.59,33.5,33.59,41104.0,24.5303,24.5669,24.5011,24.5669,41104.0
2015-12-24 12:00:00,33.59,33.62,33.52,33.59,45036.0,24.5669,24.5888,24.5157,24.5669,45036.0
2015-12-24 12:30:00,33.6,33.65,33.43,33.43,87856.0,24.5742,24.6108,24.4499,24.4499,87856.0
2015-12-28 09:30:00,33.31,33.39,33.13,33.27,39111.0,24.3621,24.4206,24.2305,24.3328,39111.0
2015-12-28 10:00:00,33.26,33.27,33.2,33.24,35332.0,24.3255,24.3328,24.2817,24.3109,35332.0
2015-12-28 10:30:00,33.24,33.25,33.17,33.21,32887.0,24.3109,24.3182,24.2597,24.289,32887.0
2015-12-28 11:00:00,33.21,33.31,33.19,33.25,32499.0,24.289,24.3621,24.2743,24.3182,32499.0
2015-12-28 11:30:00,33.24,33.34,33.21,33.31,44995.0,24.3109,24.384,24.289,24.3621,44995.0
2015-12-28 12:00:00,33.32,33.38,33.29,33.32,21870.0,24.3694,24.4133,24.3475,24.3694,21870.0
2015-12-28 12:30:00,33.33,33.38,33.29,33.34,18092.0,24.3767,24.4133,24.3475,24.384,18092.0
2015-12-28 13:00:00,33.34,33.48,33.34,33.45,45641.0,24.384,24.4864,24.384,24.4645,45641.0
2015-12-28 13:30:00,33.45,33.52,33.34,33.34,36676.0,24.4645,24.5157,24.384,24.384,36676.0
2015-12-28 14:00:00,33.33,33.42,33.33,33.42,36677.0,24.3767,24.4426,24.3767,24.4426,36677.0
2015-12-28 14:30:00,33.42,33.45,33.39,33.43,32254.0,24.4426,24.4645,24.4206,24.4499,32254.0
2015-12-28 15:00:00,33.43,33.44,33.35,33.42,47864.0,24.4499,24.4572,24.3914,24.4426,47864.0
2015-12-28 15:30:00,33.42,33.44,33.38,33.43,170886.0,24.4426,24.4572,24.4133,24.4499,170886.0
2015-12-29 09:30:00,33.7,33.9,33.6,33.9,44269.0,24.6473,24.7936,24.5742,24.7936,44269.0
2015-12-29 10:00:00,33.9,33.92,33.77,33.79,36424.0,24.7936,24.8082,24.6985,24.7132,36424.0
2015-12-29 10:30:00,33.8,33.8,33.63,33.64,29674.0,24.7205,24.7205,24.5961,24.6035,29674.0
2015-12-29 11:00:00,33.63,33.67,33.56,33.59,30842.0,24.5961,24.6254,24.5449,24.5669,30842.0
2015-12-29 11:30:00,33.6,33.62,33.51,33.56,20546.0,24.5742,24.5888,24.5084,24.5449,20546.0
2015-12-29 12:00:00,33.56,33.62,33.53,33.6,31635.0,24.5449,24.5888,24.523,24.5742,31635.0
2015-12-29 12:30:00,33.6,33.66,33.58,33.65,26579.0,24.5742,24.6181,24.5596,24.6108,26579.0
2015-12-29 13:00:00,33.65,33.74,33.64,33.7,25277.0,24.6108,24.6766,24.6035,24.6473,25277.0
2015-12-29 13:30:00,33.7,33.75,33.66,33.74,29061.0,24.6473,24.6839,24.6181,24.6766,29061.0
2015-12-29 14:00:00,33.74,33.76,33.67,33.7,28534.0,24.6766,24.6912,24.6254,24.6473,28534.0
2015-12-29 14:30:00,33.69,33.74,33.66,33.74,23367.0,24.64,24.6766,24.6181,24.6766,23367.0
2015-12-29 15:00:00,33.75,33.77,33.7,33.74,36066.0,24.6839,24.6985,24.6473,24.6766,36066.0
2015-12-29 15:30:00,33.74,33.76,33.66,33.71,113962.0,24.6766,24.6912,24.6181,24.6547,113962.0
2015-12-30 09:30:00,33.67,33.82,33.59,33.75,55438.0,24.6254,24.7351,24.5669,24.6839,55438.0
2015-12-30 10:00:00,33.76,33.77,33.67,33.68,35058.0,24.6912,24.6985,24.6254,24.6327,35058.0
2015-12-30 10:30:00,33.67,33.7,33.65,33.67,58397.0,24.6254,24.6473,24.6108,24.6254,58397.0
2015-12-30 11:00:00,33.68,33.74,33.68,33.73,44353.0,24.6327,24.6766,24.6327,24.6693,44353.0
2015-12-30 11:30:00,33.73,33.75,33.71,33.72,19847.0,24.6693,24.6839,24.6547,24.662,19847.0
2015-12-30 12:00:00,33.72,33.74,33.67,33.68,20744.0,24.662,24.6766,24.6254,24.6327,20744.0
2015-12-30 12:30:00,33.68,33.7,33.65,33.7,22479.0,24.6327,24.6473,24.6108,24.6473,22479.0
2015-12-30 13:00:00,33.7,33.73,33.63,33.65,19580.0,24.6473,24.6693,24.5961,24.6108,19580.0
2015-12-30 13:30:00,33.66,33.75,33.66,33.67,31184.0,24.6181,24.6839,24.6181,24.6254,31184.0
2015-12-30 14:00:00,33.67,33.69,33.66,33.68,17115.0,24.6254,24.64,24.6181,24.6327,17115.0
2015-12-30 14:30:00,33.68,33.69,33.65,33.68,27428.0,24.6327,24.64,24.6108,24.6327,27428.0
2015-12-30 15:00:00,33.68,33.68,33.61,33.61,27313.0,24.6327,24.6327,24.5815,24.5815,27313.0
2015-12-30 15:30:00,33.61,33.61,33.49,33.52,125669.0,24.5815,24.5815,24.4937,24.5157,125669.0
2015-12-31 09:30:00,33.26,33.42,32.61,33.36,42270.0,24.3255,24.4426,23.8501,24.3987,42270.0
2015-12-31 10:00:00,33.37,33.38,33.27,33.29,24128.0,24.406,24.4133,24.3328,24.3475,24128.0
2015-12-31 10:30:00,33.29,33.38,33.23,33.37,28986.0,24.3475,24.4133,24.3036,24.406,28986.0
2015-12-31 11:00:00,33.38,33.49,33.37,33.47,38767.0,24.4133,24.4937,24.406,24.4791,38767.0
2015-12-31 11:30:00,33.46,33.6,33.45,33.6,28685.0,24.4718,24.5742,24.4645,24.5742,28685.0
2015-12-31 12:00:00,33.61,33.7,33.58,33.68,25856.0,24.5815,24.6473,24.5596,24.6327,25856.0
2015-12-31 12:30:00,33.69,33.69,33.56,33.56,22394.0,24.64,24.64,24.5449,24.5449,22394.0
2015-12-31 13:00:00,33.54,33.63,33.54,33.58,57314.0,24.5303,24.5961,24.5303,24.5596,57314.0
2015-12-31 13:30:00,33.58,33.67,33.57,33.63,34851.0,24.5596,24.6254,24.5523,24.5961,34851.0
2015-12-31 14:00:00,33.63,33.63,33.46,33.5,70693.0,24.5961,24.5961,24.4718,24.5011,70693.0
2015-12-31 14:30:00,33.5,33.53,33.44,33.5,29385.0,24.5011,24.523,24.4572,24.5011,29385.0
2015-12-31 15:00:00,33.49,33.52,33.46,33.47,56505.0,24.4937,24.5157,24.4718,24.4791,56505.0
2015-12-31 15:30:00,33.47,33.53,33.29,33.29,172059.0,24.4791,24.523,24.3475,24.3475,172059.0
2016-01-04 09:30:00,32.36,32.72,32.32,32.65,90198.0,23.6673,23.9306,23.638,23.8794,90198.0
2016-01-04 10:00:00,32.62,32.66,32.42,32.5,102474.0,23.8575,23.8867,23.7112,23.7697,102474.0
2016-01-04 10:30:00,32.5,32.51,32.33,32.33,62527.0,23.7697,23.777,23.6454,23.6454,62527.0
2016-01-04 11:00:00,32.32,32.35,32.24,32.3,70472.0,23.638,23.66,23.5795,23.6234,70472.0
2016-01-04 11:30:00,32.31,32.48,32.31,32.4,67072.0,23.6307,23.7551,23.6307,23.6966,67072.0
2016-01-04 12:00:00,32.4,32.46,32.34,32.43,64748.0,23.6966,23.7404,23.6527,23.7185,64748.0
2016-01-04 12:30:00,32.42,32.67,32.39,32.58,98611.0,23.7112,23.894,23.6892,23.8282,98611.0
2016-01-04 13:00:00,32.58,32.64,32.44,32.47,40026.0,23.8282,23.8721,23.7258,23.7477,40026.0
2016-01-04 13:30:00,32.47,32.49,32.43,32.44,40712.0,23.7477,23.7624,23.7185,23.7258,40712.0
2016-01-04 14:00:00,32.44,32.6,32.39,32.54,40845.0,23.7258,23.8428,23.6892,23.7989,40845.0
2016-01-04 14:30:00,32.54,32.55,32.43,32.49,52014.0,23.7989,23.8063,23.7185,23.7624,52014.0
2016-01-04 15:00:00,32.49,32.49,32.37,32.42,52299.0,23.7624,23.7624,23.6746,23.7112,52299.0
2016-01-04 15:30:00,32.42,32.75,32.42,32.74,179256.0,23.7112,23.9525,23.7112,23.9452,179256.0
2016-01-05 09:30:00,32.52,32.83,32.52,32.6,78030.0,23.7843,24.011,23.7843,23.8428,78030.0
2016-01-05 10:00:00,32.59,32.64,32.47,32.47,65389.0,23.8355,23.8721,23.7477,23.7477,65389.0
2016-01-05 10:30:00,32.46,32.67,32.46,32.62,48925.0,23.7404,23.894,23.7404,23.8575,48925.0
2016-01-05 11:00:00,32.61,32.64,32.44,32.47,56235.0,23.8501,23.8721,23.7258,23.7477,56235.0
2016-01-05 11:30:00,32.47,32.58,32.46,32.54,35805.0,23.7477,23.8282,23.7404,23.7989,35805.0
2016-01-05 12:00:00,32.53,32.53,32.4,32.43,32805.0,23.7916,23.7916,23.6966,23.7185,32805.0
2016-01-05 12:30:00,32.44,32.51,32.38,32.51,31455.0,23.7258,23.777,23.6819,23.777,31455.0
2016-01-05 13:00:00,32.51,32.57,32.46,32.52,44117.0,23.777,23.8209,23.7404,23.7843,44117.0
2016-01-05 13:30:00,32.52,32.66,32.52,32.62,52454.0,23.7843,23.8867,23.7843,23.8575,52454.0
2016-01-05 14:00:00,32.62,32.62,32.5,32.57,83840.0,23.8575,23.8575,23.7697,23.8209,83840.0
2016-01-05 14:30:00,32.56,32.58,32.51,32.54,49231.0,23.8136,23.8282,23.777,23.7989,49231.0
2016-01-05 15:00:00,32.53,32.53,32.42,32.5,54029.0,23.7916,23.7916,23.7112,23.7697,54029.0
2016-01-05 15:30:00,32.5,32.61,32.48,32.59,158218.0,23.7697,23.8501,23.7551,23.8355,158218.0
2016-01-06 09:30:00,32.0,32.1,31.65,31.9,132414.0,23.404,23.4771,23.148,23.3309,132414.0
2016-01-06 10:00:00,31.92,31.93,31.83,31.89,42896.0,23.3455,23.3528,23.2797,23.3235,42896.0
2016-01-06 10:30:00,31.89,31.89,31.73,31.76,52008.0,23.3235,23.3235,23.2065,23.2285,52008.0
2016-01-06 11:00:00,31.77,31.86,31.69,31.82,62230.0,23.2358,23.3016,23.1773,23.2724,62230.0
2016-01-06 11:30:00,31.82,31.89,31.77,31.77,61257.0,23.2724,23.3235,23.2358,23.2358,61257.0
2016-01-06 12:00:00,31.77,31.77,31.7,31.73,41501.0,23.2358,23.2358,23.1846,23.2065,41501.0
2016-01-06 12:30:00,31.73,31.82,31.7,31.77,45137.0,23.2065,23.2724,23.1846,23.2358,45137.0
2016-01-06 13:00:00,31.77,31.77,31.63,31.7,52482.0,23.2358,23.2358,23.1334,23.1846,52482.0
2016-01-06 13:30:00,31.7,31.79,31.69,31.73,81645.0,23.1846,23.2504,23.1773,23.2065,81645.0
2016-01-06 14:00:00,31.72,31.77,31.68,31.71,56079.0,23.1992,23.2358,23.17,23.1919,56079.0
2016-01-06 14:30:00,31.7,31.72,31.48,31.5,78194.0,23.1846,23.1992,23.0237,23.0383,78194.0
2016-01-06 15:00:00,31.5,31.67,31.48,31.65,105454.0,23.0383,23.1626,23.0237,23.148,105454.0
2016-01-06 15:30:00,31.65,31.74,31.59,31.7,177330.0,23.148,23.2138,23.1041,23.1846,177330.0
2016-01-07 09:30:00,30.92,31.35,30.92,31.25,48161.0,22.6141,22.9286,22.6141,22.8555,48161.0
2016-01-07 10:00:00,31.24,31.3,31.15,31.21,33961.0,22.8482,22.892,22.7823,22.8262,33961.0
2016-01-07 10:30:00,31.22,31.26,31.13,31.18,131798.0,22.8335,22.8628,22.7677,22.8043,131798.0
2016-01-07 11:00:00,31.19,31.2,30.99,31.1,64460.0,22.8116,22.8189,22.6653,22.7458,64460.0
2016-01-07 11:30:00,31.11,31.14,31.02,31.03,35723.0,22.7531,22.775,22.6873,22.6946,35723.0
2016-01-07 12:00:00,31.02,31.08,30.97,30.98,33422.0,22.6873,22.7311,22.6507,22.658,33422.0
2016-01-07 12:30:00,30.98,31.03,30.93,30.95,39855.0,22.658,22.6946,22.6214,22.6361,39855.0
2016-01-07 13:00:00,30.94,30.94,30.76,30.84,62285.0,22.6287,22.6287,22.4971,22.5556,62285.0
2016-01-07 13:30:00,30.84,30.9,30.67,30.85,135980.0,22.5556,22.5995,22.4313,22.5629,135980.0
2016-01-07 14:00:00,30.85,30.91,30.8,30.82,63156.0,22.5629,22.6068,22.5264,22.541,63156.0
2016-01-07 14:30:00,30.82,31.07,30.78,30.88,97730.0,22.541,22.7238,22.5117,22.5849,97730.0
2016-01-07 15:00:00,30.87,30.93,30.74,30.75,108949.0,22.5775,22.6214,22.4825,22.4898,108949.0
2016-01-07 15:30:00,30.74,30.97,30.74,30.82,260113.0,22.4825,22.6507,22.4825,22.541,260113.0
2016-01-08 09:30:00,31.1,31.23,31.0,31.21,156989.0,22.7458,22.8408,22.6726,22.8262,156989.0
2016-01-08 10:00:00,31.21,31.22,30.91,31.05,89007.0,22.8262,22.8335,22.6068,22.7092,89007.0
2016-01-08 10:30:00,31.06,31.13,30.83,30.87,122922.0,22.7165,22.7677,22.5483,22.5775,122922.0
2016-01-08 11:00:00,30.86,30.91,30.64,30.65,80940.0,22.5702,22.6068,22.4093,22.4166,80940.0
2016-01-08 11:30:00,30.66,30.75,30.54,30.72,100903.0,22.424,22.4898,22.3362,22.4678,100903.0
2016-01-08 12:00:00,30.73,30.87,30.68,30.83,59647.0,22.4752,22.5775,22.4386,22.5483,59647.0
2016-01-08 12:30:00,30.82,30.89,30.75,30.76,91618.0,22.541,22.5922,22.4898,22.4971,91618.0
2016-01-08 13:00:00,30.75,30.77,30.61,30.65,90315.0,22.4898,22.5044,22.3874,22.4166,90315.0
2016-01-08 13:30:00,30.66,30.74,30.64,30.67,121043.0,22.424,22.4825,22.4093,22.4313,121043.0
2016-01-08 14:00:00,30.67,30.73,30.59,30.62,134542.0,22.4313,22.4752,22.3728,22.3947,134542.0
2016-01-08 14:30:00,30.61,30.73,30.59,30.65,65546.0,22.3874,22.4752,22.3728,22.4166,65546.0
2016-01-08 15:00:00,30.64,30.7,30.58,30.62,161156.0,22.4093,22.4532,22.3654,22.3947,161156.0
2016-01-08 15:30:00,30.62,30.62,30.35,30.41,450187.0,22.3947,22.3947,22.1972,22.2411,450187.0
2016-01-11 09:30:00,30.59,30.91,30.17,30.49,158669.0,22.3728,22.6068,22.0656,22.2996,158669.0
2016-01-11 10:00:00,30.48,30.5,30.35,30.43,102810.0,22.2923,22.3069,22.1972,22.2557,102810.0
2016-01-11 10:30:00,30.44,30.52,30.27,30.3,119778.0,22.2631,22.3216,22.1387,22.1607,119778.0
2016-01-11 11:00:00,30.28,30.32,30.15,30.23,95819.0,22.146,22.1753,22.051,22.1095,95819.0
2016-01-11 11:30:00,30.22,30.32,30.17,30.25,146555.0,22.1022,22.1753,22.0656,22.1241,146555.0
2016-01-11 12:00:00,30.25,30.25,30.07,30.09,152591.0,22.1241,22.1241,21.9924,22.0071,152591.0
2016-01-11 12:30:00,30.09,30.16,29.97,30.01,147673.0,22.0071,22.0583,21.9193,21.9486,147673.0
2016-01-11 13:00:00,30.01,30.09,29.92,29.93,155242.0,21.9486,22.0071,21.8827,21.8901,155242.0
2016-01-11 13:30:00,29.94,30.06,29.93,30.02,102163.0,21.8974,21.9851,21.8901,21.9559,102163.0
2016-01-11 14:00:00,30.02,30.29,29.99,30.25,128387.0,21.9559,22.1533,21.9339,22.1241,128387.0
2016-01-11 14:30:00,30.26,30.27,30.06,30.1,227132.0,22.1314,22.1387,21.9851,22.0144,227132.0
2016-01-11 15:00:00,30.11,30.18,29.94,30.16,168224.0,22.0217,22.0729,21.8974,22.0583,168224.0
2016-01-11 15:30:00,30.16,30.36,30.15,30.23,388725.0,22.0583,22.2045,22.051,22.1095,388725.0
2016-01-12 09:30:00,30.6,30.66,30.44,30.45,100174.0,22.3801,22.424,22.2631,22.2704,100174.0
2016-01-12 10:00:00,30.46,30.5,30.25,30.28,46188.0,22.2777,22.3069,22.1241,22.146,46188.0
2016-01-12 10:30:00,30.28,30.35,30.11,30.21,99875.0,22.146,22.1972,22.0217,22.0948,99875.0
2016-01-12 11:00:00,30.21,30.25,30.06,30.07,100082.0,22.0948,22.1241,21.9851,21.9924,100082.0
2016-01-12 11:30:00,30.07,30.1,29.86,30.05,146084.0,21.9924,22.0144,21.8389,21.9778,146084.0
2016-01-12 12:00:00,30.05,30.19,30.0,30.04,45447.0,21.9778,22.0802,21.9413,21.9705,45447.0
2016-01-12 12:30:00,30.04,30.07,29.89,29.92,59750.0,21.9705,21.9924,21.8608,21.8827,59750.0
2016-01-12 13:00:00,29.93,29.99,29.78,29.79,122625.0,21.8901,21.9339,21.7803,21.7877,122625.0
2016-01-12 13:30:00,29.79,29.92,29.78,29.84,150514.0,21.7877,21.8827,21.7803,21.8242,150514.0
2016-01-12 14:00:00,29.84,29.85,29.68,29.8,121208.0,21.8242,21.8315,21.7072,21.795,121208.0
2016-01-12 14:30:00,29.79,29.93,29.79,29.91,98774.0,21.7877,21.8901,21.7877,21.8754,98774.0
2016-01-12 15:00:00,29.91,30.03,29.79,29.95,158280.0,21.8754,21.9632,21.7877,21.9047,158280.0
2016-01-12 15:30:00,29.95,30.23,29.86,30.19,517942.0,21.9047,22.1095,21.8389,22.0802,517942.0
2016-01-13 09:30:00,30.51,30.61,30.21,30.27,118614.0,22.3143,22.3874,22.0948,22.1387,118614.0
2016-01-13 10:00:00,30.27,30.4,30.12,30.23,110620.0,22.1387,22.2338,22.029,22.1095,110620.0
2016-01-13 10:30:00,30.24,30.24,29.94,30.14,128457.0,22.1168,22.1168,21.8974,22.0436,128457.0
2016-01-13 11:00:00,30.18,30.18,29.94,29.98,87018.0,22.0729,22.0729,21.8974,21.9266,87018.0
2016-01-13 11:30:00,29.98,30.01,29.78,29.8,74225.0,21.9266,21.9486,21.7803,21.795,74225.0
2016-01-13 12:00:00,29.81,29.89,29.74,29.85,60521.0,21.8023,21.8608,21.7511,21.8315,60521.0
2016-01-13 12:30:00,29.86,29.86,29.68,29.72,72994.0,21.8389,21.8389,21.7072,21.7365,72994.0
2016-01-13 13:00:00,29.73,29.8,29.65,29.65,65027.0,21.7438,21.795,21.6853,21.6853,65027.0
2016-01-13 13:30:00,29.66,29.69,29.49,29.49,54986.0,21.6926,21.7145,21.5682,21.5682,54986.0
2016-01-13 14:00:00,29.49,29.57,29.39,29.44,116944.0,21.5682,21.6268,21.4951,21.5317,116944.0
2016-01-13 14:30:00,29.43,29.43,29.15,29.29,128423.0,21.5244,21.5244,21.3196,21.422,128423.0
2016-01-13 15:00:00,29.29,29.46,29.25,29.39,144747.0,21.422,21.5463,21.3927,21.4951,144747.0
2016-01-13 15:30:00,29.39,29.44,29.22,29.28,349023.0,21.4951,21.5317,21.3708,21.4147,349023.0
2016-01-14 09:30:00,29.44,29.49,28.74,28.82,88565.0,21.5317,21.5682,21.0197,21.0782,88565.0
2016-01-14 10:00:00,28.82,29.24,28.76,29.24,150467.0,21.0782,21.3854,21.0343,21.3854,150467.0
2016-01-14 10:30:00,29.24,29.44,29.21,29.24,199933.0,21.3854,21.5317,21.3635,21.3854,199933.0
2016-01-14 11:00:00,29.23,29.26,29.0,29.06,59936.0,21.3781,21.4,21.2099,21.2538,59936.0
2016-01-14 11:30:00,29.07,29.18,28.92,29.15,96005.0,21.2611,21.3415,21.1514,21.3196,96005.0
2016-01-14 12:00:00,29.16,29.21,29.05,29.19,43801.0,21.3269,21.3635,21.2464,21.3488,43801.0
2016-01-14 12:30:00,29.2,29.38,29.17,29.21,76021.0,21.3562,21.4878,21.3342,21.3635,76021.0
2016-01-14 13:00:00,29.2,29.42,29.19,29.32,71967.0,21.3562,21.5171,21.3488,21.4439,71967.0
2016-01-14 13:30:00,29.33,29.4,29.27,29.36,72426.0,21.4512,21.5024,21.4073,21.4732,72426.0
2016-01-14 14:00:00,29.37,29.41,29.29,29.36,124647.0,21.4805,21.5097,21.422,21.4732,124647.0
2016-01-14 14:30:00,29.37,29.62,29.37,29.58,127662.0,21.4805,21.6633,21.4805,21.6341,127662.0
2016-01-14 15:00:00,29.59,29.66,29.56,29.59,216987.0,21.6414,21.6926,21.6194,21.6414,216987.0
2016-01-14 15:30:00,29.58,29.61,29.45,29.47,478128.0,21.6341,21.656,21.539,21.5536,478128.0
2016-01-15 09:30:00,28.62,28.8,28.51,28.64,193900.0,20.932,21.0636,20.8515,20.9466,193900.0
2016-01-15 10:00:00,28.62,28.8,28.52,28.74,107675.0,20.932,21.0636,20.8588,21.0197,107675.0
2016-01-15 10:30:00,28.72,28.85,28.49,28.5,177377.0,21.0051,21.1002,20.8369,20.8442,177377.0
2016-01-15 11:00:00,28.5,28.55,28.37,28.38,145013.0,20.8442,20.8808,20.7491,20.7564,145013.0
2016-01-15 11:30:00,28.38,28.42,28.17,28.21,150740.0,20.7564,20.7857,20.6028,20.6321,150740.0
2016-01-15 12:00:00,28.22,28.26,27.99,28.0,167012.0,20.6394,20.6687,20.4712,20.4785,167012.0
2016-01-15 12:30:00,28.0,28.13,27.88,28.13,172360.0,20.4785,20.5736,20.3907,20.5736,172360.0
2016-01-15 13:00:00,28.13,28.36,28.05,28.3,153653.0,20.5736,20.7418,20.5151,20.6979,153653.0
2016-01-15 13:30:00,28.3,28.48,28.29,28.44,70053.0,20.6979,20.8296,20.6906,20.8003,70053.0
2016-01-15 14:00:00,28.44,28.54,28.4,28.4,66766.0,20.8003,20.8734,20.7711,20.7711,66766.0
2016-01-15 14:30:00,28.4,28.6,28.35,28.59,102326.0,20.7711,20.9173,20.7345,20.91,102326.0
2016-01-15 15:00:00,28.58,28.6,28.37,28.52,189022.0,20.9027,20.9173,20.7491,20.8588,189022.0
2016-01-15 15:30:00,28.51,28.56,28.37,28.42,462355.0,20.8515,20.8881,20.7491,20.7857,462355.0
2016-01-19 09:30:00,28.78,28.94,28.32,28.48,78605.0,21.049,21.166,20.7125,20.8296,78605.0
2016-01-19 10:00:00,28.47,28.6,28.37,28.59,75188.0,20.8222,20.9173,20.7491,20.91,75188.0
2016-01-19 10:30:00,28.59,28.59,28.32,28.33,156146.0,20.91,20.91,20.7125,20.7199,156146.0
2016-01-19 11:00:00,28.33,28.5,28.33,28.5,171064.0,20.7199,20.8442,20.7199,20.8442,171064.0
2016-01-19 11:30:00,28.52,28.58,28.41,28.44,214129.0,20.8588,20.9027,20.7784,20.8003,214129.0
2016-01-19 12:00:00,28.42,28.45,28.17,28.26,103746.0,20.7857,20.8076,20.6028,20.6687,103746.0
2016-01-19 12:30:00,28.25,28.31,28.13,28.2,56960.0,20.6613,20.7052,20.5736,20.6248,56960.0
2016-01-19 13:00:00,28.2,28.31,28.17,28.25,119147.0,20.6248,20.7052,20.6028,20.6613,119147.0
2016-01-19 13:30:00,28.25,28.32,28.19,28.26,110008.0,20.6613,20.7125,20.6175,20.6687,110008.0
2016-01-19 14:00:00,28.25,28.28,27.99,28.02,180350.0,20.6613,20.6833,20.4712,20.4931,180350.0
2016-01-19 14:30:00,28.03,28.03,27.91,28.03,147873.0,20.5004,20.5004,20.4127,20.5004,147873.0
2016-01-19 15:00:00,28.02,28.19,28.0,28.18,269375.0,20.4931,20.6175,20.4785,20.6101,269375.0
2016-01-19 15:30:00,28.18,28.28,28.1,28.16,656775.0,20.6101,20.6833,20.5516,20.5955,656775.0
2016-01-20 09:30:00,27.54,27.68,27.28,27.3,176793.0,20.1421,20.2445,19.9519,19.9665,176793.0
2016-01-20 10:00:00,27.31,27.32,27.0,27.03,156254.0,19.9739,19.9812,19.7471,19.7691,156254.0
2016-01-20 10:30:00,27.03,27.07,26.83,26.85,135699.0,19.7691,19.7983,19.6228,19.6374,135699.0
2016-01-20 11:00:00,26.86,27.04,26.86,26.93,125967.0,19.6447,19.7764,19.6447,19.6959,125967.0
2016-01-20 11:30:00,26.93,26.98,26.68,26.7,87066.0,19.6959,19.7325,19.5131,19.5277,87066.0
2016-01-20 12:00:00,26.7,26.74,26.42,26.43,137636.0,19.5277,19.557,19.3229,19.3302,137636.0
2016-01-20 12:30:00,26.43,26.71,26.43,26.71,119877.0,19.3302,19.535,19.3302,19.535,119877.0
2016-01-20 13:00:00,26.71,26.78,26.56,26.72,172405.0,19.535,19.5862,19.4253,19.5423,172405.0
2016-01-20 13:30:00,26.71,26.99,26.71,26.93,122435.0,19.535,19.7398,19.535,19.6959,122435.0
2016-01-20 14:00:00,26.91,27.14,26.81,27.09,487805.0,19.6813,19.8495,19.6082,19.8129,487805.0
2016-01-20 14:30:00,27.09,27.23,26.95,27.16,112330.0,19.8129,19.9153,19.7106,19.8641,112330.0
2016-01-20 15:00:00,27.16,27.63,27.12,27.61,180030.0,19.8641,20.2079,19.8349,20.1933,180030.0
2016-01-20 15:30:00,27.61,27.64,27.36,27.4,498132.0,20.1933,20.2152,20.0104,20.0397,498132.0
2016-01-21 09:30:00,27.42,27.67,27.3,27.52,116839.0,20.0543,20.2371,19.9665,20.1274,116839.0
2016-01-21 10:00:00,27.53,27.98,27.53,27.88,186394.0,20.1348,20.4639,20.1348,20.3907,186394.0
2016-01-21 10:30:00,27.88,28.12,27.83,27.87,140808.0,20.3907,20.5663,20.3542,20.3834,140808.0
2016-01-21 11:00:00,27.87,28.02,27.73,27.76,126040.0,20.3834,20.4931,20.281,20.303,126040.0
2016-01-21 11:30:00,27.77,28.1,27.76,28.05,113297.0,20.3103,20.5516,20.303,20.5151,113297.0
2016-01-21 12:00:00,28.05,28.21,28.05,28.16,145317.0,20.5151,20.6321,20.5151,20.5955,145317.0
2016-01-21 12:30:00,28.17,28.23,28.03,28.07,90074.0,20.6028,20.6467,20.5004,20.5297,90074.0
2016-01-21 13:00:00,28.08,28.18,27.88,27.89,94713.0,20.537,20.6101,20.3907,20.398,94713.0
2016-01-21 13:30:00,27.88,28.01,27.81,27.93,138801.0,20.3907,20.4858,20.3395,20.4273,138801.0
2016-01-21 14:00:00,27.92,27.95,27.6,27.7,182837.0,20.42,20.4419,20.186,20.2591,182837.0
2016-01-21 14:30:00,27.71,27.92,27.71,27.92,204763.0,20.2664,20.42,20.2664,20.42,204763.0
2016-01-21 15:00:00,27.92,27.94,27.67,27.73,194984.0,20.42,20.4346,20.2371,20.281,194984.0
2016-01-21 15:30:00,27.73,27.89,27.72,27.72,575387.0,20.281,20.398,20.2737,20.2737,575387.0
2016-01-22 09:30:00,28.17,28.62,27.99,28.54,162939.0,20.6028,20.932,20.4712,20.8734,162939.0
2016-01-22 10:00:00,28.55,28.58,28.35,28.42,107900.0,20.8808,20.9027,20.7345,20.7857,107900.0
2016-01-22 10:30:00,28.43,28.48,28.25,28.25,100636.0,20.793,20.8296,20.6613,20.6613,100636.0
2016-01-22 11:00:00,28.26,28.33,28.09,28.32,104696.0,20.6687,20.7199,20.5443,20.7125,104696.0
2016-01-22 11:30:00,28.32,28.37,28.14,28.15,156274.0,20.7125,20.7491,20.5809,20.5882,156274.0
2016-01-22 12:00:00,28.15,28.25,28.15,28.22,118548.0,20.5882,20.6613,20.5882,20.6394,118548.0
2016-01-22 12:30:00,28.22,28.26,28.18,28.26,105172.0,20.6394,20.6687,20.6101,20.6687,105172.0
2016-01-22 13:00:00,28.26,28.3,28.17,28.27,96263.0,20.6687,20.6979,20.6028,20.676,96263.0
2016-01-22 13:30:00,28.27,28.31,28.2,28.3,240927.0,20.676,20.7052,20.6248,20.6979,240927.0
2016-01-22 14:00:00,28.3,28.3,28.16,28.16,88897.0,20.6979,20.6979,20.5955,20.5955,88897.0
2016-01-22 14:30:00,28.16,28.16,28.05,28.1,89375.0,20.5955,20.5955,20.5151,20.5516,89375.0
2016-01-22 15:00:00,28.1,28.11,27.91,28.04,317470.0,20.5516,20.559,20.4127,20.5078,317470.0
2016-01-22 15:30:00,28.04,28.11,27.99,28.02,483763.0,20.5078,20.559,20.4712,20.4931,483763.0
2016-01-25 09:30:00,27.87,28.09,27.77,27.97,191737.0,20.3834,20.5443,20.3103,20.4566,191737.0
2016-01-25 10:00:00,27.96,28.06,27.83,27.99,96735.0,20.4492,20.5224,20.3542,20.4712,96735.0
2016-01-25 10:30:00,27.98,28.03,27.7,27.76,114029.0,20.4639,20.5004,20.2591,20.303,114029.0
2016-01-25 11:00:00,27.75,27.8,27.65,27.8,88901.0,20.2957,20.3322,20.2225,20.3322,88901.0
2016-01-25 11:30:00,27.8,27.84,27.71,27.76,110667.0,20.3322,20.3615,20.2664,20.303,110667.0
2016-01-25 12:00:00,27.76,27.83,27.74,27.81,79947.0,20.303,20.3542,20.2883,20.3395,79947.0
2016-01-25 12:30:00,27.8,27.83,27.77,27.83,114920.0,20.3322,20.3542,20.3103,20.3542,114920.0
2016-01-25 13:00:00,27.83,28.0,27.82,27.9,92697.0,20.3542,20.4785,20.3469,20.4054,92697.0
2016-01-25 13:30:00,27.91,27.92,27.78,27.8,72703.0,20.4127,20.42,20.3176,20.3322,72703.0
2016-01-25 14:00:00,27.79,27.82,27.64,27.71,113820.0,20.3249,20.3469,20.2152,20.2664,113820.0
2016-01-25 14:30:00,27.71,27.71,27.51,27.55,169418.0,20.2664,20.2664,20.1201,20.1494,169418.0
2016-01-25 15:00:00,27.55,27.59,27.39,27.43,190258.0,20.1494,20.1786,20.0324,20.0616,190258.0
2016-01-25 15:30:00,27.42,27.49,27.35,27.37,568520.0,20.0543,20.1055,20.0031,20.0177,568520.0
2016-01-26 09:30:00,27.57,27.91,27.57,27.79,106562.0,20.164,20.4127,20.164,20.3249,106562.0
2016-01-26 10:00:00,27.78,28.03,27.78,27.95,58614.0,20.3176,20.5004,20.3176,20.4419,58614.0
2016-01-26 10:30:00,27.95,28.14,27.92,27.93,58540.0,20.4419,20.5809,20.42,20.4273,58540.0
2016-01-26 11:00:00,27.92,28.02,27.92,27.95,65192.0,20.42,20.4931,20.42,20.4419,65192.0
2016-01-26 11:30:00,27.97,27.99,27.85,27.94,99334.0,20.4566,20.4712,20.3688,20.4346,99334.0
2016-01-26 12:00:00,27.95,28.2,27.95,28.19,99113.0,20.4419,20.6248,20.4419,20.6175,99113.0
2016-01-26 12:30:00,28.2,28.23,28.08,28.1,77885.0,20.6248,20.6467,20.537,20.5516,77885.0
2016-01-26 13:00:00,28.11,28.14,27.98,27.99,79301.0,20.559,20.5809,20.4639,20.4712,79301.0
2016-01-26 13:30:00,27.99,28.0,27.83,27.84,68872.0,20.4712,20.4785,20.3542,20.3615,68872.0
2016-01-26 14:00:00,27.84,27.84,27.72,27.75,92281.0,20.3615,20.3615,20.2737,20.2957,92281.0
2016-01-26 14:30:00,27.75,27.85,27.74,27.78,70191.0,20.2957,20.3688,20.2883,20.3176,70191.0
2016-01-26 15:00:00,27.78,27.81,27.67,27.74,108514.0,20.3176,20.3395,20.2371,20.2883,108514.0
2016-01-26 15:30:00,27.74,27.84,27.71,27.81,289308.0,20.2883,20.3615,20.2664,20.3395,289308.0
2016-01-27 09:30:00,27.62,27.94,27.6,27.78,63872.0,20.3352,20.5708,20.3205,20.453,63872.0
2016-01-27 10:00:00,27.78,27.81,27.59,27.62,36128.0,20.453,20.4751,20.3132,20.3352,36128.0
2016-01-27 10:30:00,27.63,27.81,27.62,27.76,78223.0,20.3426,20.4751,20.3352,20.4383,78223.0
2016-01-27 11:00:00,27.76,27.98,27.71,27.98,61198.0,20.4383,20.6003,20.4015,20.6003,61198.0
2016-01-27 11:30:00,27.97,28.3,27.96,28.23,157497.0,20.5929,20.8359,20.5856,20.7844,157497.0
2016-01-27 12:00:00,28.23,28.47,28.21,28.37,133283.0,20.7844,20.9611,20.7696,20.8874,133283.0
2016-01-27 12:30:00,28.36,28.36,28.14,28.14,100128.0,20.8801,20.8801,20.7181,20.7181,100128.0
2016-01-27 13:00:00,28.16,28.22,28.11,28.11,86596.0,20.7328,20.777,20.696,20.696,86596.0
2016-01-27 13:30:00,28.11,28.21,28.1,28.2,50353.0,20.696,20.7696,20.6886,20.7623,50353.0
2016-01-27 14:00:00,28.2,28.28,27.77,27.95,122842.0,20.7623,20.8212,20.4457,20.5782,122842.0
2016-01-27 14:30:00,27.94,27.98,27.69,27.71,119000.0,20.5708,20.6003,20.3868,20.4015,119000.0
2016-01-27 15:00:00,27.71,27.77,27.53,27.71,265899.0,20.4015,20.4457,20.269,20.4015,265899.0
2016-01-27 15:30:00,27.71,27.78,27.66,27.74,387017.0,20.4015,20.453,20.3647,20.4236,387017.0
2016-01-28 09:30:00,28.01,28.07,27.82,28.03,68738.0,20.6224,20.6666,20.4825,20.6371,68738.0
2016-01-28 10:00:00,28.04,28.06,27.83,27.84,149095.0,20.6445,20.6592,20.4899,20.4972,149095.0
2016-01-28 10:30:00,27.81,27.97,27.74,27.94,106147.0,20.4751,20.5929,20.4236,20.5708,106147.0
2016-01-28 11:00:00,27.94,28.12,27.94,28.07,94260.0,20.5708,20.7034,20.5708,20.6666,94260.0
2016-01-28 11:30:00,28.07,28.09,27.95,27.99,203701.0,20.6666,20.6813,20.5782,20.6077,203701.0
2016-01-28 12:00:00,27.99,28.26,27.99,28.25,92510.0,20.6077,20.8064,20.6077,20.7991,92510.0
2016-01-28 12:30:00,28.26,28.34,28.16,28.2,73098.0,20.8064,20.8653,20.7328,20.7623,73098.0
2016-01-28 13:00:00,28.2,28.24,28.06,28.17,67194.0,20.7623,20.7917,20.6592,20.7402,67194.0
2016-01-28 13:30:00,28.17,28.22,28.07,28.07,84359.0,20.7402,20.777,20.6666,20.6666,84359.0
2016-01-28 14:00:00,28.08,28.27,28.08,28.27,92214.0,20.6739,20.8138,20.6739,20.8138,92214.0
2016-01-28 14:30:00,28.28,28.35,28.2,28.35,95156.0,20.8212,20.8727,20.7623,20.8727,95156.0
2016-01-28 15:00:00,28.34,28.4,28.26,28.26,139074.0,20.8653,20.9095,20.8064,20.8064,139074.0
2016-01-28 15:30:00,28.26,28.41,28.25,28.3,546211.0,20.8064,20.9169,20.7991,20.8359,546211.0
2016-01-29 09:30:00,28.39,28.45,27.86,28.06,478601.0,20.9022,20.9463,20.5119,20.6592,478601.0
2016-01-29 10:00:00,28.06,28.37,28.05,28.09,92052.0,20.6592,20.8874,20.6518,20.6813,92052.0
2016-01-29 10:30:00,28.07,28.28,27.98,28.25,121178.0,20.6666,20.8212,20.6003,20.7991,121178.0
2016-01-29 11:00:00,28.26,28.36,28.18,28.32,102645.0,20.8064,20.8801,20.7475,20.8506,102645.0
2016-01-29 11:30:00,28.32,28.35,28.21,28.31,98658.0,20.8506,20.8727,20.7696,20.8433,98658.0
2016-01-29 12:00:00,28.31,28.35,28.26,28.34,68170.0,20.8433,20.8727,20.8064,20.8653,68170.0
2016-01-29 12:30:00,28.35,28.4,28.27,28.3,61579.0,20.8727,20.9095,20.8138,20.8359,61579.0
2016-01-29 13:00:00,28.3,28.35,28.26,28.27,62784.0,20.8359,20.8727,20.8064,20.8138,62784.0
2016-01-29 13:30:00,28.27,28.28,28.18,28.24,145040.0,20.8138,20.8212,20.7475,20.7917,145040.0
2016-01-29 14:00:00,28.24,28.45,28.23,28.45,76821.0,20.7917,20.9463,20.7844,20.9463,76821.0
2016-01-29 14:30:00,28.44,28.5,28.41,28.47,133610.0,20.939,20.9831,20.9169,20.9611,133610.0
2016-01-29 15:00:00,28.48,28.52,28.45,28.49,411880.0,20.9684,20.9979,20.9463,20.9758,411880.0
2016-01-29 15:30:00,28.5,28.65,28.46,28.65,830376.0,20.9831,21.0936,20.9537,21.0936,830376.0
2016-02-01 09:30:00,28.4,28.83,28.14,28.37,134834.0,20.9095,21.2261,20.7181,20.8874,134834.0
2016-02-01 10:00:00,28.37,28.39,28.21,28.32,163968.0,20.8874,20.9022,20.7696,20.8506,163968.0
2016-02-01 10:30:00,28.32,28.52,28.32,28.44,112958.0,20.8506,20.9979,20.8506,20.939,112958.0
2016-02-01 11:00:00,28.42,28.46,28.37,28.44,140862.0,20.9242,20.9537,20.8874,20.939,140862.0
2016-02-01 11:30:00,28.45,28.55,28.41,28.49,106244.0,20.9463,21.02,20.9169,20.9758,106244.0
2016-02-01 12:00:00,28.49,28.49,28.28,28.29,94378.0,20.9758,20.9758,20.8212,20.8285,94378.0
2016-02-01 12:30:00,28.28,28.32,28.25,28.27,73142.0,20.8212,20.8506,20.7991,20.8138,73142.0
2016-02-01 13:00:00,28.27,28.36,28.24,28.34,70603.0,20.8138,20.8801,20.7917,20.8653,70603.0
2016-02-01 13:30:00,28.33,28.35,28.24,28.35,89612.0,20.858,20.8727,20.7917,20.8727,89612.0
2016-02-01 14:00:00,28.34,28.41,28.29,28.41,123564.0,20.8653,20.9169,20.8285,20.9169,123564.0
2016-02-01 14:30:00,28.41,28.53,28.4,28.49,165625.0,20.9169,21.0052,20.9095,20.9758,165625.0
2016-02-01 15:00:00,28.48,28.56,28.47,28.56,315599.0,20.9684,21.0273,20.9611,21.0273,315599.0
2016-02-01 15:30:00,28.56,28.68,28.48,28.48,355371.0,21.0273,21.1157,20.9684,20.9684,355371.0
2016-02-02 09:30:00,27.95,27.95,27.69,27.88,182826.0,20.5782,20.5782,20.3868,20.5267,182826.0
2016-02-02 10:00:00,27.87,27.88,27.67,27.7,149854.0,20.5193,20.5267,20.3721,20.3941,149854.0
2016-02-02 10:30:00,27.7,27.73,27.61,27.64,139320.0,20.3941,20.4162,20.3279,20.35,139320.0
2016-02-02 11:00:00,27.64,27.79,27.62,27.73,67996.0,20.35,20.4604,20.3352,20.4162,67996.0
2016-02-02 11:30:00,27.73,27.83,27.66,27.67,82535.0,20.4162,20.4899,20.3647,20.3721,82535.0
2016-02-02 12:00:00,27.67,27.69,27.56,27.68,78041.0,20.3721,20.3868,20.2911,20.3794,78041.0
2016-02-02 12:30:00,27.68,27.71,27.64,27.67,122617.0,20.3794,20.4015,20.35,20.3721,122617.0
2016-02-02 13:00:00,27.67,27.69,27.62,27.66,73313.0,20.3721,20.3868,20.3352,20.3647,73313.0
2016-02-02 13:30:00,27.65,27.65,27.57,27.61,77120.0,20.3573,20.3573,20.2984,20.3279,77120.0
2016-02-02 14:00:00,27.6,27.64,27.47,27.5,111441.0,20.3205,20.35,20.2248,20.2469,111441.0
2016-02-02 14:30:00,27.5,27.59,27.49,27.5,157203.0,20.2469,20.3132,20.2395,20.2469,157203.0
2016-02-02 15:00:00,27.5,27.51,27.35,27.39,212078.0,20.2469,20.2543,20.1365,20.1659,212078.0
2016-02-02 15:30:00,27.39,27.54,27.38,27.45,696002.0,20.1659,20.2763,20.1585,20.2101,696002.0
2016-02-03 09:30:00,28.08,28.42,27.35,27.42,322939.0,20.6739,20.9242,20.1365,20.188,322939.0
2016-02-03 10:00:00,27.42,27.42,26.46,26.48,343983.0,20.188,20.188,19.4812,19.4959,343983.0
2016-02-03 10:30:00,26.48,26.85,26.27,26.74,488775.0,19.4959,19.7683,19.3413,19.6873,488775.0
2016-02-03 11:00:00,26.74,26.74,26.44,26.57,311202.0,19.6873,19.6873,19.4665,19.5622,311202.0
2016-02-03 11:30:00,26.56,26.67,26.37,26.49,192747.0,19.5548,19.6358,19.4149,19.5033,192747.0
2016-02-03 12:00:00,26.48,26.56,26.34,26.41,165897.0,19.4959,19.5548,19.3928,19.4444,165897.0
2016-02-03 12:30:00,26.4,26.49,26.3,26.45,165080.0,19.437,19.5033,19.3634,19.4738,165080.0
2016-02-03 13:00:00,26.44,26.5,26.42,26.49,167268.0,19.4665,19.5106,19.4517,19.5033,167268.0
2016-02-03 13:30:00,26.5,26.53,26.46,26.46,131185.0,19.5106,19.5327,19.4812,19.4812,131185.0
2016-02-03 14:00:00,26.45,26.77,26.43,26.74,134697.0,19.4738,19.7094,19.4591,19.6873,134697.0
2016-02-03 14:30:00,26.73,26.8,26.65,26.77,143623.0,19.68,19.7315,19.6211,19.7094,143623.0
2016-02-03 15:00:00,26.76,26.87,26.62,26.73,286346.0,19.7021,19.7831,19.599,19.68,286346.0
2016-02-03 15:30:00,26.73,26.86,26.64,26.86,537355.0,19.68,19.7757,19.6137,19.7757,537355.0
2016-02-04 09:30:00,26.69,27.28,26.69,27.27,280183.0,19.6505,20.0849,19.6505,20.0776,280183.0
2016-02-04 10:00:00,27.25,27.54,27.09,27.41,335973.0,20.0628,20.2763,19.945,20.1806,335973.0
2016-02-04 10:30:00,27.42,27.67,27.41,27.57,167165.0,20.188,20.3721,20.1806,20.2984,167165.0
2016-02-04 11:00:00,27.57,27.59,27.42,27.5,136856.0,20.2984,20.3132,20.188,20.2469,136856.0
2016-02-04 11:30:00,27.49,27.51,27.37,27.47,361667.0,20.2395,20.2543,20.1512,20.2248,361667.0
2016-02-04 12:00:00,27.48,27.64,27.36,27.4,133975.0,20.2322,20.35,20.1438,20.1733,133975.0
2016-02-04 12:30:00,27.39,27.52,27.33,27.44,125922.0,20.1659,20.2616,20.1217,20.2027,125922.0
2016-02-04 13:00:00,27.44,27.5,27.32,27.32,193376.0,20.2027,20.2469,20.1144,20.1144,193376.0
2016-02-04 13:30:00,27.32,27.41,27.14,27.21,188402.0,20.1144,20.1806,19.9818,20.0334,188402.0
2016-02-04 14:00:00,27.22,27.34,27.14,27.22,192091.0,20.0407,20.1291,19.9818,20.0407,192091.0
2016-02-04 14:30:00,27.22,27.42,27.22,27.41,202189.0,20.0407,20.188,20.0407,20.1806,202189.0
2016-02-04 15:00:00,27.41,27.52,27.31,27.45,279506.0,20.1806,20.2616,20.107,20.2101,279506.0
2016-02-04 15:30:00,27.45,27.67,27.41,27.62,671980.0,20.2101,20.3721,20.1806,20.3352,671980.0
2016-02-05 09:30:00,27.54,28.12,27.52,27.64,142599.0,20.2763,20.7034,20.2616,20.35,142599.0
2016-02-05 10:00:00,27.64,27.91,27.64,27.7,175816.0,20.35,20.5488,20.35,20.3941,175816.0
2016-02-05 10:30:00,27.69,27.87,27.63,27.64,121182.0,20.3868,20.5193,20.3426,20.35,121182.0
2016-02-05 11:00:00,27.65,27.68,27.57,27.67,151302.0,20.3573,20.3794,20.2984,20.3721,151302.0
2016-02-05 11:30:00,27.67,27.75,27.61,27.69,134565.0,20.3721,20.431,20.3279,20.3868,134565.0
2016-02-05 12:00:00,27.7,27.83,27.62,27.83,102938.0,20.3941,20.4899,20.3352,20.4899,102938.0
2016-02-05 12:30:00,27.83,27.98,27.81,27.82,162951.0,20.4899,20.6003,20.4751,20.4825,162951.0
2016-02-05 13:00:00,27.81,27.99,27.8,27.94,141071.0,20.4751,20.6077,20.4678,20.5708,141071.0
2016-02-05 13:30:00,27.93,27.95,27.75,27.87,116319.0,20.5635,20.5782,20.431,20.5193,116319.0
2016-02-05 14:00:00,27.86,27.89,27.74,27.74,118634.0,20.5119,20.534,20.4236,20.4236,118634.0
2016-02-05 14:30:00,27.74,27.85,27.73,27.74,136459.0,20.4236,20.5046,20.4162,20.4236,136459.0
2016-02-05 15:00:00,27.74,27.84,27.68,27.73,182704.0,20.4236,20.4972,20.3794,20.4162,182704.0
2016-02-05 15:30:00,27.73,27.74,27.6,27.68,380479.0,20.4162,20.4236,20.3205,20.3794,380479.0
2016-02-08 09:30:00,27.31,27.31,26.77,26.81,188592.0,20.107,20.107,19.7094,19.7389,188592.0
2016-02-08 10:00:00,26.8,26.93,26.68,26.71,107834.0,19.7315,19.8272,19.6432,19.6653,107834.0
2016-02-08 10:30:00,26.69,26.77,26.58,26.59,100826.0,19.6505,19.7094,19.5695,19.5769,100826.0
2016-02-08 11:00:00,26.59,26.72,26.48,26.69,109307.0,19.5769,19.6726,19.4959,19.6505,109307.0
2016-02-08 11:30:00,26.68,26.72,26.59,26.67,80401.0,19.6432,19.6726,19.5769,19.6358,80401.0
2016-02-08 12:00:00,26.68,26.71,26.6,26.7,71419.0,19.6432,19.6653,19.5843,19.6579,71419.0
2016-02-08 12:30:00,26.69,26.76,26.58,26.6,56657.0,19.6505,19.7021,19.5695,19.5843,56657.0
2016-02-08 13:00:00,26.59,26.6,26.5,26.55,49715.0,19.5769,19.5843,19.5106,19.5475,49715.0
2016-02-08 13:30:00,26.55,26.58,26.33,26.33,82737.0,19.5475,19.5695,19.3855,19.3855,82737.0
2016-02-08 14:00:00,26.34,26.34,26.17,26.19,217815.0,19.3928,19.3928,19.2677,19.2824,217815.0
2016-02-08 14:30:00,26.19,26.2,26.05,26.15,242732.0,19.2824,19.2898,19.1793,19.253,242732.0
2016-02-08 15:00:00,26.14,26.29,26.13,26.26,343521.0,19.2456,19.356,19.2382,19.3339,343521.0
2016-02-08 15:30:00,26.26,26.39,26.19,26.25,819106.0,19.3339,19.4297,19.2824,19.3266,819106.0
2016-02-09 09:30:00,25.32,25.96,25.32,25.7,244661.0,18.6419,19.1131,18.6419,18.9216,244661.0
2016-02-09 10:00:00,25.7,25.92,25.61,25.86,172884.0,18.9216,19.0836,18.8554,19.0394,172884.0
2016-02-09 10:30:00,25.87,25.88,25.65,25.68,120759.0,19.0468,19.0542,18.8848,18.9069,120759.0
2016-02-09 11:00:00,25.67,25.98,25.66,25.9,90311.0,18.8996,19.1278,18.8922,19.0689,90311.0
2016-02-09 11:30:00,25.88,25.91,25.65,25.66,129718.0,19.0542,19.0763,18.8848,18.8922,129718.0
2016-02-09 12:00:00,25.67,25.77,25.63,25.72,250058.0,18.8996,18.9732,18.8701,18.9364,250058.0
2016-02-09 12:30:00,25.71,25.85,25.71,25.83,70686.0,18.929,19.0321,18.929,19.0174,70686.0
2016-02-09 13:00:00,25.82,25.84,25.69,25.74,119489.0,19.01,19.0247,18.9143,18.9511,119489.0
2016-02-09 13:30:00,25.75,25.86,25.73,25.83,86169.0,18.9585,19.0394,18.9437,19.0174,86169.0
2016-02-09 14:00:00,25.83,26.01,25.83,25.91,108706.0,19.0174,19.1499,19.0174,19.0763,108706.0
2016-02-09 14:30:00,25.91,26.14,25.91,26.12,90884.0,19.0763,19.2456,19.0763,19.2309,90884.0
2016-02-09 15:00:00,26.13,26.3,26.12,26.19,188745.0,19.2382,19.3634,19.2309,19.2824,188745.0
2016-02-09 15:30:00,26.19,26.24,26.09,26.17,375423.0,19.2824,19.3192,19.2088,19.2677,375423.0
2016-02-10 09:30:00,26.37,26.5,26.26,26.41,106978.0,19.4149,19.5106,19.3339,19.4444,106978.0
2016-02-10 10:00:00,26.43,26.56,26.27,26.48,181432.0,19.4591,19.5548,19.3413,19.4959,181432.0
2016-02-10 10:30:00,26.49,26.67,26.35,26.39,189227.0,19.5033,19.6358,19.4002,19.4297,189227.0
2016-02-10 11:00:00,26.39,26.41,26.2,26.22,136257.0,19.4297,19.4444,19.2898,19.3045,136257.0
2016-02-10 11:30:00,26.21,26.31,26.11,26.28,86780.0,19.2971,19.3708,19.2235,19.3487,86780.0
2016-02-10 12:00:00,26.27,26.29,26.14,26.26,91412.0,19.3413,19.356,19.2456,19.3339,91412.0
2016-02-10 12:30:00,26.27,26.37,26.22,26.35,128273.0,19.3413,19.4149,19.3045,19.4002,128273.0
2016-02-10 13:00:00,26.35,26.36,26.21,26.23,94696.0,19.4002,19.4076,19.2971,19.3119,94696.0
2016-02-10 13:30:00,26.24,26.28,26.21,26.25,173762.0,19.3192,19.3487,19.2971,19.3266,173762.0
2016-02-10 14:00:00,26.25,26.3,26.16,26.21,146217.0,19.3266,19.3634,19.2603,19.2971,146217.0
2016-02-10 14:30:00,26.2,26.25,26.12,26.13,78594.0,19.2898,19.3266,19.2309,19.2382,78594.0
2016-02-10 15:00:00,26.14,26.23,26.1,26.11,168957.0,19.2456,19.3119,19.2161,19.2235,168957.0
2016-02-10 15:30:00,26.11,26.12,25.81,25.82,731938.0,19.2235,19.2309,19.0026,19.01,731938.0
2016-02-11 09:30:00,24.96,24.97,24.2,24.52,670655.0,18.3768,18.3842,17.8173,18.0529,670655.0
2016-02-11 10:00:00,24.5,24.64,24.25,24.39,310682.0,18.0381,18.1412,17.8541,17.9572,310682.0
2016-02-11 10:30:00,24.39,24.54,24.34,24.36,240334.0,17.9572,18.0676,17.9203,17.9351,240334.0
2016-02-11 11:00:00,24.36,24.46,24.21,24.26,223997.0,17.9351,18.0087,17.8246,17.8614,223997.0
2016-02-11 11:30:00,24.25,24.25,24.11,24.15,244756.0,17.8541,17.8541,17.751,17.7805,244756.0
2016-02-11 12:00:00,24.15,24.22,24.09,24.14,185023.0,17.7805,17.832,17.7363,17.7731,185023.0
2016-02-11 12:30:00,24.14,24.25,24.11,24.23,145988.0,17.7731,17.8541,17.751,17.8394,145988.0
2016-02-11 13:00:00,24.22,24.35,24.17,24.31,167027.0,17.832,17.9277,17.7952,17.8983,167027.0
2016-02-11 13:30:00,24.32,24.4,24.29,24.36,175779.0,17.9056,17.9645,17.8835,17.9351,175779.0
2016-02-11 14:00:00,24.35,24.35,24.13,24.13,150484.0,17.9277,17.9277,17.7657,17.7657,150484.0
2016-02-11 14:30:00,24.14,24.37,24.07,24.26,656977.0,17.7731,17.9424,17.7216,17.8614,656977.0
2016-02-11 15:00:00,24.27,24.29,23.99,24.17,466431.0,17.8688,17.8835,17.6627,17.7952,466431.0
2016-02-11 15:30:00,24.18,24.28,24.05,24.06,1015380.0,17.8025,17.8762,17.7068,17.7142,1015380.0
2016-02-12 09:30:00,24.61,24.98,24.55,24.69,333802.0,18.1191,18.3915,18.075,18.178,333802.0
2016-02-12 10:00:00,24.68,24.81,24.62,24.78,293729.0,18.1707,18.2664,18.1265,18.2443,293729.0
2016-02-12 10:30:00,24.79,25.0,24.78,24.94,143267.0,18.2517,18.4063,18.2443,18.3621,143267.0
2016-02-12 11:00:00,24.93,25.27,24.93,25.19,177079.0,18.3547,18.6051,18.3547,18.5462,177079.0
2016-02-12 11:30:00,25.2,25.28,25.12,25.21,300742.0,18.5535,18.6124,18.4946,18.5609,300742.0
2016-02-12 12:00:00,25.22,25.31,25.19,25.27,178447.0,18.5682,18.6345,18.5462,18.6051,178447.0
2016-02-12 12:30:00,25.28,25.33,25.21,25.21,96095.0,18.6124,18.6492,18.5609,18.5609,96095.0
2016-02-12 13:00:00,25.22,25.28,25.13,25.15,132854.0,18.5682,18.6124,18.502,18.5167,132854.0
2016-02-12 13:30:00,25.15,25.2,25.08,25.08,263761.0,18.5167,18.5535,18.4652,18.4652,263761.0
2016-02-12 14:00:00,25.09,25.23,25.08,25.18,239520.0,18.4725,18.5756,18.4652,18.5388,239520.0
2016-02-12 14:30:00,25.18,25.26,25.17,25.24,213970.0,18.5388,18.5977,18.5314,18.583,213970.0
2016-02-12 15:00:00,25.24,25.29,25.19,25.28,352406.0,18.583,18.6198,18.5462,18.6124,352406.0
2016-02-12 15:30:00,25.29,25.29,25.04,25.15,1374459.0,18.6198,18.6198,18.4357,18.5167,1374459.0
2016-02-16 09:30:00,26.17,26.17,25.53,25.66,220303.0,19.2677,19.2677,18.7965,18.8922,220303.0
2016-02-16 10:00:00,25.65,26.06,25.63,25.96,307005.0,18.8848,19.1867,18.8701,19.1131,307005.0
2016-02-16 10:30:00,25.97,26.16,25.92,26.04,150860.0,19.1204,19.2603,19.0836,19.172,150860.0
2016-02-16 11:00:00,26.04,26.16,25.92,26.12,131254.0,19.172,19.2603,19.0836,19.2309,131254.0
2016-02-16 11:30:00,26.11,26.36,26.1,26.35,102490.0,19.2235,19.4076,19.2161,19.4002,102490.0
2016-02-16 12:00:00,26.36,26.5,26.33,26.49,134436.0,19.4076,19.5106,19.3855,19.5033,134436.0
2016-02-16 12:30:00,26.5,26.5,26.29,26.42,170440.0,19.5106,19.5106,19.356,19.4517,170440.0
2016-02-16 13:00:00,26.41,26.54,26.4,26.51,93548.0,19.4444,19.5401,19.437,19.518,93548.0
2016-02-16 13:30:00,26.51,26.53,26.45,26.5,95839.0,19.518,19.5327,19.4738,19.5106,95839.0
2016-02-16 14:00:00,26.51,26.56,26.45,26.53,159598.0,19.518,19.5548,19.4738,19.5327,159598.0
2016-02-16 14:30:00,26.54,26.59,26.44,26.47,152204.0,19.5401,19.5769,19.4665,19.4886,152204.0
2016-02-16 15:00:00,26.47,26.59,26.45,26.57,203954.0,19.4886,19.5769,19.4738,19.5622,203954.0
2016-02-16 15:30:00,26.56,26.62,26.46,26.58,575329.0,19.5548,19.599,19.4812,19.5695,575329.0
2016-02-17 09:30:00,26.99,27.43,26.99,27.17,314478.0,19.8714,20.1954,19.8714,20.0039,314478.0
2016-02-17 10:00:00,27.18,27.45,27.16,27.43,162027.0,20.0113,20.2101,19.9966,20.1954,162027.0
2016-02-17 10:30:00,27.43,27.61,27.38,27.54,220703.0,20.1954,20.3279,20.1585,20.2763,220703.0
2016-02-17 11:00:00,27.54,27.71,27.51,27.69,217767.0,20.2763,20.4015,20.2543,20.3868,217767.0
2016-02-17 11:30:00,27.68,27.73,27.5,27.55,243830.0,20.3794,20.4162,20.2469,20.2837,243830.0
2016-02-17 12:00:00,27.53,27.55,27.44,27.51,213071.0,20.269,20.2837,20.2027,20.2543,213071.0
2016-02-17 12:30:00,27.52,27.66,27.5,27.64,117870.0,20.2616,20.3647,20.2469,20.35,117870.0
2016-02-17 13:00:00,27.63,27.64,27.5,27.56,95839.0,20.3426,20.35,20.2469,20.2911,95839.0
2016-02-17 13:30:00,27.55,27.59,27.48,27.58,129564.0,20.2837,20.3132,20.2322,20.3058,129564.0
2016-02-17 14:00:00,27.58,27.71,27.51,27.66,201439.0,20.3058,20.4015,20.2543,20.3647,201439.0
2016-02-17 14:30:00,27.67,27.67,27.41,27.41,220674.0,20.3721,20.3721,20.1806,20.1806,220674.0
2016-02-17 15:00:00,27.42,27.53,27.41,27.52,308678.0,20.188,20.269,20.1806,20.2616,308678.0
2016-02-17 15:30:00,27.52,27.53,27.45,27.5,482192.0,20.2616,20.269,20.2101,20.2469,482192.0
2016-02-18 09:30:00,27.64,27.64,27.34,27.45,163350.0,20.35,20.35,20.1291,20.2101,163350.0
2016-02-18 10:00:00,27.45,27.45,27.31,27.4,149295.0,20.2101,20.2101,20.107,20.1733,149295.0
2016-02-18 10:30:00,27.4,27.56,27.4,27.54,123376.0,20.1733,20.2911,20.1733,20.2763,123376.0
2016-02-18 11:00:00,27.53,27.58,27.18,27.26,218658.0,20.269,20.3058,20.0113,20.0702,218658.0
2016-02-18 11:30:00,27.27,27.39,27.25,27.34,94342.0,20.0776,20.1659,20.0628,20.1291,94342.0
2016-02-18 12:00:00,27.34,27.36,27.29,27.32,99027.0,20.1291,20.1438,20.0923,20.1144,99027.0
2016-02-18 12:30:00,27.32,27.37,27.31,27.32,74009.0,20.1144,20.1512,20.107,20.1144,74009.0
2016-02-18 13:00:00,27.32,27.36,27.23,27.27,82618.0,20.1144,20.1438,20.0481,20.0776,82618.0
2016-02-18 13:30:00,27.27,27.33,27.21,27.31,118896.0,20.0776,20.1217,20.0334,20.107,118896.0
2016-02-18 14:00:00,27.3,27.36,27.24,27.34,134241.0,20.0996,20.1438,20.0555,20.1291,134241.0
2016-02-18 14:30:00,27.33,27.41,27.31,27.35,195332.0,20.1217,20.1806,20.107,20.1365,195332.0
2016-02-18 15:00:00,27.34,27.41,27.29,27.33,153117.0,20.1291,20.1806,20.0923,20.1217,153117.0
2016-02-18 15:30:00,27.34,27.42,27.31,27.38,537834.0,20.1291,20.188,20.107,20.1585,537834.0
2016-02-19 09:30:00,27.16,27.46,26.68,27.2,225711.0,19.9966,20.2174,19.6432,20.026,225711.0
2016-02-19 10:00:00,27.19,27.19,26.99,27.14,185617.0,20.0187,20.0187,19.8714,19.9818,185617.0
2016-02-19 10:30:00,27.13,27.21,27.08,27.09,105216.0,19.9745,20.0334,19.9377,19.945,105216.0
2016-02-19 11:00:00,27.08,27.32,27.02,27.32,152139.0,19.9377,20.1144,19.8935,20.1144,152139.0
2016-02-19 11:30:00,27.31,27.33,27.19,27.22,95524.0,20.107,20.1217,20.0187,20.0407,95524.0
2016-02-19 12:00:00,27.23,27.25,27.15,27.21,88849.0,20.0481,20.0628,19.9892,20.0334,88849.0
2016-02-19 12:30:00,27.2,27.23,27.15,27.22,62871.0,20.026,20.0481,19.9892,20.0407,62871.0
2016-02-19 13:00:00,27.21,27.3,27.19,27.27,86819.0,20.0334,20.0996,20.0187,20.0776,86819.0
2016-02-19 13:30:00,27.26,27.31,27.24,27.28,45126.0,20.0702,20.107,20.0555,20.0849,45126.0
2016-02-19 14:00:00,27.27,27.33,27.24,27.27,89683.0,20.0776,20.1217,20.0555,20.0776,89683.0
2016-02-19 14:30:00,27.28,27.34,27.23,27.32,133954.0,20.0849,20.1291,20.0481,20.1144,133954.0
2016-02-19 15:00:00,27.32,27.47,27.31,27.46,136995.0,20.1144,20.2248,20.107,20.2174,136995.0
2016-02-19 15:30:00,27.46,27.57,27.44,27.51,410584.0,20.2174,20.2984,20.2027,20.2543,410584.0
2016-02-22 09:30:00,27.53,28.05,27.53,27.9,89139.0,20.269,20.6518,20.269,20.5414,89139.0
2016-02-22 10:00:00,27.9,27.97,27.86,27.92,141408.0,20.5414,20.5929,20.5119,20.5561,141408.0
2016-02-22 10:30:00,27.92,28.01,27.92,27.95,110123.0,20.5561,20.6224,20.5561,20.5782,110123.0
2016-02-22 11:00:00,27.95,27.98,27.87,27.95,133768.0,20.5782,20.6003,20.5193,20.5782,133768.0
2016-02-22 11:30:00,27.95,27.98,27.9,27.95,95634.0,20.5782,20.6003,20.5414,20.5782,95634.0
2016-02-22 12:00:00,27.95,27.97,27.91,27.94,91891.0,20.5782,20.5929,20.5488,20.5708,91891.0
2016-02-22 12:30:00,27.94,28.04,27.91,27.91,69295.0,20.5708,20.6445,20.5488,20.5488,69295.0
2016-02-22 13:00:00,27.92,27.97,27.91,27.95,50956.0,20.5561,20.5929,20.5488,20.5782,50956.0
2016-02-22 13:30:00,27.95,28.06,27.94,28.04,69510.0,20.5782,20.6592,20.5708,20.6445,69510.0
2016-02-22 14:00:00,28.04,28.04,27.95,27.95,89603.0,20.6445,20.6445,20.5782,20.5782,89603.0
2016-02-22 14:30:00,27.95,27.99,27.91,27.98,71219.0,20.5782,20.6077,20.5488,20.6003,71219.0
2016-02-22 15:00:00,27.98,28.06,27.93,28.03,102848.0,20.6003,20.6592,20.5635,20.6371,102848.0
2016-02-22 15:30:00,28.03,28.04,27.97,28.03,249135.0,20.6371,20.6445,20.5929,20.6371,249135.0
2016-02-23 09:30:00,27.87,28.0,27.71,27.89,126932.0,20.5193,20.615,20.4015,20.534,126932.0
2016-02-23 10:00:00,27.88,27.97,27.69,27.75,149472.0,20.5267,20.5929,20.3868,20.431,149472.0
2016-02-23 10:30:00,27.73,27.8,27.69,27.73,71342.0,20.4162,20.4678,20.3868,20.4162,71342.0
2016-02-23 11:00:00,27.72,27.72,27.61,27.66,142084.0,20.4089,20.4089,20.3279,20.3647,142084.0
2016-02-23 11:30:00,27.66,27.8,27.66,27.7,70579.0,20.3647,20.4678,20.3647,20.3941,70579.0
2016-02-23 12:00:00,27.7,27.73,27.61,27.67,214971.0,20.3941,20.4162,20.3279,20.3721,214971.0
2016-02-23 12:30:00,27.67,27.71,27.65,27.71,33375.0,20.3721,20.4015,20.3573,20.4015,33375.0
2016-02-23 13:00:00,27.71,27.73,27.65,27.71,52763.0,20.4015,20.4162,20.3573,20.4015,52763.0
2016-02-23 13:30:00,27.71,27.75,27.67,27.75,61231.0,20.4015,20.431,20.3721,20.431,61231.0
2016-02-23 14:00:00,27.75,27.9,27.73,27.87,101603.0,20.431,20.5414,20.4162,20.5193,101603.0
2016-02-23 14:30:00,27.87,27.91,27.83,27.88,92555.0,20.5193,20.5488,20.4899,20.5267,92555.0
2016-02-23 15:00:00,27.86,27.88,27.76,27.78,109248.0,20.5119,20.5267,20.4383,20.453,109248.0
2016-02-23 15:30:00,27.79,27.89,27.79,27.86,337260.0,20.4604,20.534,20.4604,20.5119,337260.0
2016-02-24 09:30:00,27.37,27.46,27.0,27.03,202991.0,20.1512,20.2174,19.8788,19.9009,202991.0
2016-02-24 10:00:00,27.02,27.14,26.94,27.11,162950.0,19.8935,19.9818,19.8346,19.9598,162950.0
2016-02-24 10:30:00,27.12,27.31,27.06,27.28,71704.0,19.9671,20.107,19.9229,20.0849,71704.0
2016-02-24 11:00:00,27.27,27.28,27.06,27.1,111004.0,20.0776,20.0849,19.9229,19.9524,111004.0
2016-02-24 11:30:00,27.1,27.35,27.08,27.34,45045.0,19.9524,20.1365,19.9377,20.1291,45045.0
2016-02-24 12:00:00,27.34,27.44,27.32,27.37,37549.0,20.1291,20.2027,20.1144,20.1512,37549.0
2016-02-24 12:30:00,27.36,27.42,27.29,27.38,57421.0,20.1438,20.188,20.0923,20.1585,57421.0
2016-02-24 13:00:00,27.39,27.49,27.38,27.39,56035.0,20.1659,20.2395,20.1585,20.1659,56035.0
2016-02-24 13:30:00,27.4,27.44,27.35,27.41,42212.0,20.1733,20.2027,20.1365,20.1806,42212.0
2016-02-24 14:00:00,27.41,27.59,27.4,27.56,59894.0,20.1806,20.3132,20.1733,20.2911,59894.0
2016-02-24 14:30:00,27.57,27.65,27.57,27.62,37665.0,20.2984,20.3573,20.2984,20.3352,37665.0
2016-02-24 15:00:00,27.62,27.84,27.62,27.82,86799.0,20.3352,20.4972,20.3352,20.4825,86799.0
2016-02-24 15:30:00,27.81,27.86,27.74,27.78,179171.0,20.4751,20.5119,20.4236,20.453,179171.0
2016-02-25 09:30:00,27.8,28.07,27.8,27.96,130374.0,20.4678,20.6666,20.4678,20.5856,130374.0
2016-02-25 10:00:00,27.95,27.98,27.82,27.98,78057.0,20.5782,20.6003,20.4825,20.6003,78057.0
2016-02-25 10:30:00,27.98,28.02,27.91,27.91,49921.0,20.6003,20.6297,20.5488,20.5488,49921.0
2016-02-25 11:00:00,27.9,27.91,27.76,27.8,77589.0,20.5414,20.5488,20.4383,20.4678,77589.0
2016-02-25 11:30:00,27.8,27.97,27.78,27.96,63936.0,20.4678,20.5929,20.453,20.5856,63936.0
2016-02-25 12:00:00,27.96,28.0,27.92,27.99,32787.0,20.5856,20.615,20.5561,20.6077,32787.0
2016-02-25 12:30:00,27.98,27.98,27.9,27.94,43040.0,20.6003,20.6003,20.5414,20.5708,43040.0
2016-02-25 13:00:00,27.94,28.09,27.93,28.09,46199.0,20.5708,20.6813,20.5635,20.6813,46199.0
2016-02-25 13:30:00,28.09,28.12,28.02,28.11,53797.0,20.6813,20.7034,20.6297,20.696,53797.0
2016-02-25 14:00:00,28.11,28.23,28.1,28.2,83831.0,20.696,20.7844,20.6886,20.7623,83831.0
2016-02-25 14:30:00,28.2,28.21,28.14,28.16,96458.0,20.7623,20.7696,20.7181,20.7328,96458.0
2016-02-25 15:00:00,28.17,28.28,28.15,28.24,89631.0,20.7402,20.8212,20.7255,20.7917,89631.0
2016-02-25 15:30:00,28.24,28.35,28.22,28.33,235123.0,20.7917,20.8727,20.777,20.858,235123.0
2016-02-26 09:30:00,29.28,29.28,28.58,28.71,82645.0,21.5574,21.5574,21.042,21.1378,82645.0
2016-02-26 10:00:00,28.69,28.9,28.65,28.8,222524.0,21.123,21.2776,21.0936,21.204,222524.0
2016-02-26 10:30:00,28.8,29.09,28.8,29.09,87002.0,21.204,21.4175,21.204,21.4175,87002.0
2016-02-26 11:00:00,29.09,29.2,28.99,28.99,54119.0,21.4175,21.4985,21.3439,21.3439,54119.0
2016-02-26 11:30:00,28.98,29.23,28.97,29.2,63933.0,21.3366,21.5206,21.3292,21.4985,63933.0
2016-02-26 12:00:00,29.21,29.22,29.09,29.21,66544.0,21.5059,21.5133,21.4175,21.5059,66544.0
2016-02-26 12:30:00,29.21,29.24,29.14,29.2,86232.0,21.5059,21.528,21.4544,21.4985,86232.0
2016-02-26 13:00:00,29.19,29.24,29.16,29.19,45359.0,21.4912,21.528,21.4691,21.4912,45359.0
2016-02-26 13:30:00,29.19,29.21,29.04,29.09,73531.0,21.4912,21.5059,21.3807,21.4175,73531.0
2016-02-26 14:00:00,29.09,29.13,28.96,28.99,58493.0,21.4175,21.447,21.3218,21.3439,58493.0
2016-02-26 14:30:00,28.99,28.99,28.84,28.85,53075.0,21.3439,21.3439,21.2335,21.2408,53075.0
2016-02-26 15:00:00,28.85,28.97,28.84,28.89,63915.0,21.2408,21.3292,21.2335,21.2703,63915.0
2016-02-26 15:30:00,28.9,28.95,28.88,28.92,265818.0,21.2776,21.3145,21.2629,21.2924,265818.0
2016-02-29 09:30:00,28.84,28.87,28.58,28.77,85799.0,21.2335,21.2556,21.042,21.1819,85799.0
2016-02-29 10:00:00,28.76,28.85,28.7,28.74,92254.0,21.1746,21.2408,21.1304,21.1598,92254.0
2016-02-29 10:30:00,28.73,28.83,28.7,28.82,63971.0,21.1525,21.2261,21.1304,21.2187,63971.0
2016-02-29 11:00:00,28.82,28.97,28.8,28.89,61657.0,21.2187,21.3292,21.204,21.2703,61657.0
2016-02-29 11:30:00,28.89,29.09,28.88,29.0,59820.0,21.2703,21.4175,21.2629,21.3513,59820.0
2016-02-29 12:00:00,29.0,29.02,28.92,28.96,47581.0,21.3513,21.366,21.2924,21.3218,47581.0
2016-02-29 12:30:00,28.96,29.0,28.94,28.99,49833.0,21.3218,21.3513,21.3071,21.3439,49833.0
2016-02-29 13:00:00,28.99,29.0,28.91,28.91,54046.0,21.3439,21.3513,21.285,21.285,54046.0
2016-02-29 13:30:00,28.91,28.99,28.88,28.98,56632.0,21.285,21.3439,21.2629,21.3366,56632.0
2016-02-29 14:00:00,28.98,28.99,28.76,28.78,119390.0,21.3366,21.3439,21.1746,21.1893,119390.0
2016-02-29 14:30:00,28.78,28.79,28.6,28.62,77097.0,21.1893,21.1967,21.0568,21.0715,77097.0
2016-02-29 15:00:00,28.61,28.62,28.49,28.57,90333.0,21.0641,21.0715,20.9758,21.0347,90333.0
2016-02-29 15:30:00,28.56,28.63,28.51,28.51,325956.0,21.0273,21.0789,20.9905,20.9905,325956.0
2016-03-01 09:30:00,28.77,28.99,28.72,28.98,121470.0,21.1819,21.3439,21.1451,21.3366,121470.0
2016-03-01 10:00:00,28.98,29.24,28.98,29.22,104275.0,21.3366,21.528,21.3366,21.5133,104275.0
2016-03-01 10:30:00,29.23,29.43,29.22,29.36,163637.0,21.5206,21.6679,21.5133,21.6163,163637.0
2016-03-01 11:00:00,29.37,29.62,29.36,29.61,66936.0,21.6237,21.8078,21.6163,21.8004,66936.0
2016-03-01 11:30:00,29.6,29.79,29.58,29.78,74861.0,21.793,21.9329,21.7783,21.9256,74861.0
2016-03-01 12:00:00,29.78,29.87,29.77,29.85,77351.0,21.9256,21.9918,21.9182,21.9771,77351.0
2016-03-01 12:30:00,29.85,29.98,29.8,29.98,80384.0,21.9771,22.0728,21.9403,22.0728,80384.0
2016-03-01 13:00:00,29.99,30.14,29.95,30.06,171293.0,22.0802,22.1906,22.0507,22.1317,171293.0
2016-03-01 13:30:00,30.05,30.16,29.97,29.99,134644.0,22.1243,22.2053,22.0654,22.0802,134644.0
2016-03-01 14:00:00,30.0,30.05,29.97,30.02,112566.0,22.0875,22.1243,22.0654,22.1023,112566.0
2016-03-01 14:30:00,30.03,30.13,30.0,30.13,83307.0,22.1096,22.1832,22.0875,22.1832,83307.0
2016-03-01 15:00:00,30.12,30.13,30.05,30.05,94451.0,22.1759,22.1832,22.1243,22.1243,94451.0
2016-03-01 15:30:00,30.05,30.14,30.02,30.13,272627.0,22.1243,22.1906,22.1023,22.1832,272627.0
2016-03-02 09:30:00,30.17,30.53,30.13,30.32,131371.0,22.2127,22.4777,22.1832,22.3231,131371.0
2016-03-02 10:00:00,30.32,30.46,30.26,30.36,143793.0,22.3231,22.4262,22.279,22.3526,143793.0
2016-03-02 10:30:00,30.35,30.35,30.12,30.33,148430.0,22.3452,22.3452,22.1759,22.3305,148430.0
2016-03-02 11:00:00,30.33,30.54,30.32,30.49,97086.0,22.3305,22.4851,22.3231,22.4483,97086.0
2016-03-02 11:30:00,30.5,30.56,30.31,30.31,76268.0,22.4557,22.4998,22.3158,22.3158,76268.0
2016-03-02 12:00:00,30.3,30.32,30.24,30.28,61137.0,22.3084,22.3231,22.2642,22.2937,61137.0
2016-03-02 12:30:00,30.28,30.31,30.23,30.27,118176.0,22.2937,22.3158,22.2569,22.2863,118176.0
2016-03-02 13:00:00,30.28,30.31,30.2,30.28,73339.0,22.2937,22.3158,22.2348,22.2937,73339.0
2016-03-02 13:30:00,30.29,30.29,30.15,30.15,63384.0,22.301,22.301,22.198,22.198,63384.0
2016-03-02 14:00:00,30.15,30.22,30.12,30.17,69945.0,22.198,22.2495,22.1759,22.2127,69945.0
2016-03-02 14:30:00,30.18,30.32,30.18,30.27,87033.0,22.2201,22.3231,22.2201,22.2863,87033.0
2016-03-02 15:00:00,30.26,30.36,30.24,30.31,112053.0,22.279,22.3526,22.2642,22.3158,112053.0
2016-03-02 15:30:00,30.32,30.45,30.3,30.44,270531.0,22.3231,22.4188,22.3084,22.4115,270531.0
2016-03-03 09:30:00,30.33,30.48,30.27,30.34,77450.0,22.3305,22.4409,22.2863,22.3379,77450.0
2016-03-03 10:00:00,30.34,30.6,30.3,30.6,91663.0,22.3379,22.5293,22.3084,22.5293,91663.0
2016-03-03 10:30:00,30.59,30.81,30.58,30.75,99902.0,22.5219,22.6839,22.5146,22.6397,99902.0
2016-03-03 11:00:00,30.76,30.78,30.53,30.53,83343.0,22.6471,22.6618,22.4777,22.4777,83343.0
2016-03-03 11:30:00,30.54,30.57,30.48,30.57,120650.0,22.4851,22.5072,22.4409,22.5072,120650.0
2016-03-03 12:00:00,30.58,30.59,30.45,30.47,58354.0,22.5146,22.5219,22.4188,22.4336,58354.0
2016-03-03 12:30:00,30.48,30.65,30.47,30.65,73785.0,22.4409,22.5661,22.4336,22.5661,73785.0
2016-03-03 13:00:00,30.65,30.7,30.62,30.62,75958.0,22.5661,22.6029,22.544,22.544,75958.0
2016-03-03 13:30:00,30.62,30.77,30.61,30.75,146547.0,22.544,22.6544,22.5366,22.6397,146547.0
2016-03-03 14:00:00,30.75,30.82,30.71,30.75,60835.0,22.6397,22.6913,22.6103,22.6397,60835.0
2016-03-03 14:30:00,30.75,30.85,30.74,30.82,78776.0,22.6397,22.7133,22.6324,22.6913,78776.0
2016-03-03 15:00:00,30.83,30.87,30.78,30.86,121053.0,22.6986,22.7281,22.6618,22.7207,121053.0
2016-03-03 15:30:00,30.87,30.93,30.85,30.92,317516.0,22.7281,22.7722,22.7133,22.7649,317516.0
2016-03-04 09:30:00,31.04,31.22,30.84,30.99,142306.0,22.8532,22.9858,22.706,22.8164,142306.0
2016-03-04 10:00:00,30.99,31.1,30.9,31.06,92617.0,22.8164,22.8974,22.7502,22.868,92617.0
2016-03-04 10:30:00,31.07,31.31,31.07,31.21,107479.0,22.8753,23.052,22.8753,22.9784,107479.0
2016-03-04 11:00:00,31.22,31.37,31.17,31.17,49016.0,22.9858,23.0962,22.9489,22.9489,49016.0
2016-03-04 11:30:00,31.17,31.2,31.07,31.16,42345.0,22.9489,22.971,22.8753,22.9416,42345.0
2016-03-04 12:00:00,31.17,31.2,30.99,31.0,238078.0,22.9489,22.971,22.8164,22.8238,238078.0
2016-03-04 12:30:00,31.01,31.1,30.99,31.05,41963.0,22.8311,22.8974,22.8164,22.8606,41963.0
2016-03-04 13:00:00,31.05,31.15,31.0,31.15,68842.0,22.8606,22.9342,22.8238,22.9342,68842.0
2016-03-04 13:30:00,31.16,31.23,31.09,31.19,59719.0,22.9416,22.9931,22.89,22.9637,59719.0
2016-03-04 14:00:00,31.19,31.19,30.89,30.91,113366.0,22.9637,22.9637,22.7428,22.7575,113366.0
2016-03-04 14:30:00,30.9,30.97,30.78,30.82,185592.0,22.7502,22.8017,22.6618,22.6913,185592.0
2016-03-04 15:00:00,30.83,31.05,30.82,31.05,166301.0,22.6986,22.8606,22.6913,22.8606,166301.0
2016-03-04 15:30:00,31.04,31.17,31.03,31.11,355845.0,22.8532,22.9489,22.8459,22.9048,355845.0
2016-03-07 09:30:00,30.88,31.14,30.82,31.01,71000.0,22.7354,22.9269,22.6913,22.8311,71000.0
2016-03-07 10:00:00,31.0,31.19,30.95,31.15,78959.0,22.8238,22.9637,22.787,22.9342,78959.0
2016-03-07 10:30:00,31.16,31.22,31.09,31.17,69201.0,22.9416,22.9858,22.89,22.9489,69201.0
2016-03-07 11:00:00,31.17,31.25,31.1,31.23,51958.0,22.9489,23.0078,22.8974,22.9931,51958.0
2016-03-07 11:30:00,31.23,31.41,31.22,31.34,96152.0,22.9931,23.1256,22.9858,23.0741,96152.0
2016-03-07 12:00:00,31.33,31.38,31.31,31.34,41412.0,23.0667,23.1036,23.052,23.0741,41412.0
2016-03-07 12:30:00,31.33,31.38,31.26,31.29,48512.0,23.0667,23.1036,23.0152,23.0373,48512.0
2016-03-07 13:00:00,31.3,31.37,31.27,31.31,37935.0,23.0447,23.0962,23.0226,23.052,37935.0
2016-03-07 13:30:00,31.31,31.37,31.27,31.36,38354.0,23.052,23.0962,23.0226,23.0888,38354.0
2016-03-07 14:00:00,31.36,31.39,31.25,31.26,55246.0,23.0888,23.1109,23.0078,23.0152,55246.0
2016-03-07 14:30:00,31.25,31.26,31.13,31.22,71029.0,23.0078,23.0152,22.9195,22.9858,71029.0
2016-03-07 15:00:00,31.22,31.37,31.15,31.35,134867.0,22.9858,23.0962,22.9342,23.0815,134867.0
2016-03-07 15:30:00,31.35,31.45,31.32,31.45,383558.0,23.0815,23.1551,23.0594,23.1551,383558.0
2016-03-08 09:30:00,31.02,31.21,30.71,30.74,200775.0,22.8385,22.9784,22.6103,22.6324,200775.0
2016-03-08 10:00:00,30.72,30.83,30.64,30.65,153233.0,22.6176,22.6986,22.5587,22.5661,153233.0
2016-03-08 10:30:00,30.66,30.66,30.2,30.23,206663.0,22.5735,22.5735,22.2348,22.2569,206663.0
2016-03-08 11:00:00,30.24,30.52,30.23,30.49,119748.0,22.2642,22.4704,22.2569,22.4483,119748.0
2016-03-08 11:30:00,30.48,30.51,30.36,30.48,72873.0,22.4409,22.463,22.3526,22.4409,72873.0
2016-03-08 12:00:00,30.48,30.74,30.44,30.7,44957.0,22.4409,22.6324,22.4115,22.6029,44957.0
2016-03-08 12:30:00,30.71,30.74,30.59,30.64,59814.0,22.6103,22.6324,22.5219,22.5587,59814.0
2016-03-08 13:00:00,30.65,30.79,30.61,30.75,45437.0,22.5661,22.6692,22.5366,22.6397,45437.0
2016-03-08 13:30:00,30.75,30.87,30.73,30.78,43713.0,22.6397,22.7281,22.625,22.6618,43713.0
2016-03-08 14:00:00,30.78,30.88,30.72,30.74,44014.0,22.6618,22.7354,22.6176,22.6324,44014.0
2016-03-08 14:30:00,30.74,30.76,30.64,30.69,59180.0,22.6324,22.6471,22.5587,22.5955,59180.0
2016-03-08 15:00:00,30.68,30.7,30.54,30.54,78012.0,22.5882,22.6029,22.4851,22.4851,78012.0
2016-03-08 15:30:00,30.54,30.57,30.42,30.46,260883.0,22.4851,22.5072,22.3968,22.4262,260883.0
2016-03-09 09:30:00,30.7,30.79,30.36,30.52,78364.0,22.6029,22.6692,22.3526,22.4704,78364.0
2016-03-09 10:00:00,30.5,30.52,30.23,30.31,71243.0,22.4557,22.4704,22.2569,22.3158,71243.0
2016-03-09 10:30:00,30.32,30.54,30.32,30.47,90393.0,22.3231,22.4851,22.3231,22.4336,90393.0
2016-03-09 11:00:00,30.46,30.64,30.46,30.61,99677.0,22.4262,22.5587,22.4262,22.5366,99677.0
2016-03-09 11:30:00,30.61,30.63,30.46,30.53,137715.0,22.5366,22.5514,22.4262,22.4777,137715.0
2016-03-09 12:00:00,30.53,30.58,30.46,30.55,101257.0,22.4777,22.5146,22.4262,22.4925,101257.0
2016-03-09 12:30:00,30.56,30.6,30.49,30.51,49697.0,22.4998,22.5293,22.4483,22.463,49697.0
2016-03-09 13:00:00,30.52,30.59,30.5,30.52,60274.0,22.4704,22.5219,22.4557,22.4704,60274.0
2016-03-09 13:30:00,30.53,30.65,30.53,30.63,66021.0,22.4777,22.5661,22.4777,22.5514,66021.0
2016-03-09 14:00:00,30.63,30.66,30.56,30.61,49006.0,22.5514,22.5735,22.4998,22.5366,49006.0
2016-03-09 14:30:00,30.61,30.61,30.52,30.55,98485.0,22.5366,22.5366,22.4704,22.4925,98485.0
2016-03-09 15:00:00,30.54,30.55,30.44,30.46,124702.0,22.4851,22.4925,22.4115,22.4262,124702.0
2016-03-09 15:30:00,30.45,30.58,30.45,30.58,262019.0,22.4188,22.5146,22.4188,22.5146,262019.0
2016-03-10 09:30:00,30.78,31.02,30.69,30.9,123378.0,22.6618,22.8385,22.5955,22.7502,123378.0
2016-03-10 10:00:00,30.91,31.05,30.83,30.86,101336.0,22.7575,22.8606,22.6986,22.7207,101336.0
2016-03-10 10:30:00,30.85,30.94,30.63,30.79,159484.0,22.7133,22.7796,22.5514,22.6692,159484.0
2016-03-10 11:00:00,30.79,30.8,30.37,30.42,168337.0,22.6692,22.6765,22.3599,22.3968,168337.0
2016-03-10 11:30:00,30.42,30.5,30.31,30.44,53079.0,22.3968,22.4557,22.3158,22.4115,53079.0
2016-03-10 12:00:00,30.43,30.55,30.3,30.32,60153.0,22.4041,22.4925,22.3084,22.3231,60153.0
2016-03-10 12:30:00,30.33,30.36,30.11,30.25,108897.0,22.3305,22.3526,22.1685,22.2716,108897.0
2016-03-10 13:00:00,30.26,30.43,30.2,30.42,70031.0,22.279,22.4041,22.2348,22.3968,70031.0
2016-03-10 13:30:00,30.41,30.47,30.34,30.37,53809.0,22.3894,22.4336,22.3379,22.3599,53809.0
2016-03-10 14:00:00,30.36,30.45,30.28,30.43,60492.0,22.3526,22.4188,22.2937,22.4041,60492.0
2016-03-10 14:30:00,30.44,30.57,30.39,30.46,60074.0,22.4115,22.5072,22.3747,22.4262,60074.0
2016-03-10 15:00:00,30.46,30.65,30.42,30.64,153781.0,22.4262,22.5661,22.3968,22.5587,153781.0
2016-03-10 15:30:00,30.62,30.65,30.49,30.57,260632.0,22.544,22.5661,22.4483,22.5072,260632.0
2016-03-11 09:30:00,30.97,31.4,30.91,31.36,86893.0,22.8017,23.1183,22.7575,23.0888,86893.0
2016-03-11 10:00:00,31.35,31.45,31.3,31.43,77618.0,23.0815,23.1551,23.0447,23.1404,77618.0
2016-03-11 10:30:00,31.44,31.57,31.37,31.46,73506.0,23.1477,23.2434,23.0962,23.1625,73506.0
2016-03-11 11:00:00,31.45,31.77,31.45,31.73,92904.0,23.1551,23.3907,23.1551,23.3612,92904.0
2016-03-11 11:30:00,31.73,31.74,31.61,31.66,75988.0,23.3612,23.3686,23.2729,23.3097,75988.0
2016-03-11 12:00:00,31.66,31.66,31.58,31.65,36487.0,23.3097,23.3097,23.2508,23.3023,36487.0
2016-03-11 12:30:00,31.64,31.64,31.5,31.51,30660.0,23.295,23.295,23.1919,23.1993,30660.0
2016-03-11 13:00:00,31.51,31.59,31.44,31.52,44882.0,23.1993,23.2582,23.1477,23.2066,44882.0
2016-03-11 13:30:00,31.51,31.62,31.5,31.58,59269.0,23.1993,23.2803,23.1919,23.2508,59269.0
2016-03-11 14:00:00,31.59,31.64,31.53,31.62,100018.0,23.2582,23.295,23.214,23.2803,100018.0
2016-03-11 14:30:00,31.63,31.66,31.54,31.6,71610.0,23.2876,23.3097,23.2214,23.2655,71610.0
2016-03-11 15:00:00,31.59,31.74,31.58,31.7,98239.0,23.2582,23.3686,23.2508,23.3392,98239.0
2016-03-11 15:30:00,31.7,31.71,31.6,31.67,280735.0,23.3392,23.3465,23.2655,23.3171,280735.0
2016-03-14 09:30:00,31.37,32.02,31.35,31.87,306434.0,23.0962,23.5748,23.0815,23.4643,306434.0
2016-03-14 10:00:00,31.86,32.13,31.82,32.12,240634.0,23.457,23.6557,23.4275,23.6484,240634.0
2016-03-14 10:30:00,32.12,32.52,32.07,32.32,749613.0,23.6484,23.9429,23.6116,23.7956,749613.0
2016-03-14 11:00:00,32.32,32.33,31.67,31.7,335180.0,23.7956,23.803,23.3171,23.3392,335180.0
2016-03-14 11:30:00,31.7,31.77,31.44,31.48,243902.0,23.3392,23.3907,23.1477,23.1772,243902.0
2016-03-14 12:00:00,31.49,31.59,31.46,31.53,201936.0,23.1845,23.2582,23.1625,23.214,201936.0
2016-03-14 12:30:00,31.53,31.61,31.53,31.57,90910.0,23.214,23.2729,23.214,23.2434,90910.0
2016-03-14 13:00:00,31.56,31.74,31.56,31.7,90684.0,23.2361,23.3686,23.2361,23.3392,90684.0
2016-03-14 13:30:00,31.7,31.77,31.64,31.73,171227.0,23.3392,23.3907,23.295,23.3612,171227.0
2016-03-14 14:00:00,31.73,31.96,31.7,31.95,72889.0,23.3612,23.5306,23.3392,23.5232,72889.0
2016-03-14 14:30:00,31.96,32.06,31.93,31.98,125196.0,23.5306,23.6042,23.5085,23.5453,125196.0
2016-03-14 15:00:00,31.98,32.12,31.85,32.01,219556.0,23.5453,23.6484,23.4496,23.5674,219556.0
2016-03-14 15:30:00,32.01,32.12,31.95,31.96,407223.0,23.5674,23.6484,23.5232,23.5306,407223.0
2016-03-15 09:30:00,31.67,31.68,31.24,31.27,80222.0,23.3171,23.3244,23.0005,23.0226,80222.0
2016-03-15 10:00:00,31.27,31.37,31.19,31.34,74893.0,23.0226,23.0962,22.9637,23.0741,74893.0
2016-03-15 10:30:00,31.34,31.38,31.17,31.19,77793.0,23.0741,23.1036,22.9489,22.9637,77793.0
2016-03-15 11:00:00,31.19,31.33,31.15,31.33,62346.0,22.9637,23.0667,22.9342,23.0667,62346.0
2016-03-15 11:30:00,31.34,31.36,31.2,31.25,88920.0,23.0741,23.0888,22.971,23.0078,88920.0
2016-03-15 12:00:00,31.25,31.28,31.18,31.22,67284.0,23.0078,23.0299,22.9563,22.9858,67284.0
2016-03-15 12:30:00,31.22,31.25,31.19,31.24,34412.0,22.9858,23.0078,22.9637,23.0005,34412.0
2016-03-15 13:00:00,31.23,31.38,31.23,31.36,54257.0,22.9931,23.1036,22.9931,23.0888,54257.0
2016-03-15 13:30:00,31.36,31.45,31.34,31.42,89450.0,23.0888,23.1551,23.0741,23.133,89450.0
2016-03-15 14:00:00,31.41,31.51,31.39,31.49,64904.0,23.1256,23.1993,23.1109,23.1845,64904.0
2016-03-15 14:30:00,31.49,31.5,31.36,31.38,50448.0,23.1845,23.1919,23.0888,23.1036,50448.0
2016-03-15 15:00:00,31.38,31.53,31.37,31.51,81575.0,23.1036,23.214,23.0962,23.1993,81575.0
2016-03-15 15:30:00,31.51,31.53,31.43,31.52,182355.0,23.1993,23.214,23.1404,23.2066,182355.0
2016-03-16 09:30:00,31.48,31.77,31.27,31.67,93770.0,23.1772,23.3907,23.0226,23.3171,93770.0
2016-03-16 10:00:00,31.68,31.96,31.63,31.94,103380.0,23.3244,23.5306,23.2876,23.5159,103380.0
2016-03-16 10:30:00,31.95,32.09,31.89,32.07,89285.0,23.5232,23.6263,23.479,23.6116,89285.0
2016-03-16 11:00:00,32.07,32.13,32.0,32.07,65174.0,23.6116,23.6557,23.56,23.6116,65174.0
2016-03-16 11:30:00,32.07,32.13,32.02,32.03,87571.0,23.6116,23.6557,23.5748,23.5821,87571.0
2016-03-16 12:00:00,32.04,32.04,31.95,31.96,70211.0,23.5895,23.5895,23.5232,23.5306,70211.0
2016-03-16 12:30:00,31.95,31.97,31.86,31.87,147793.0,23.5232,23.5379,23.457,23.4643,147793.0
2016-03-16 13:00:00,31.87,31.93,31.85,31.89,104458.0,23.4643,23.5085,23.4496,23.479,104458.0
2016-03-16 13:30:00,31.88,31.99,31.8,31.81,82809.0,23.4717,23.5527,23.4128,23.4201,82809.0
2016-03-16 14:00:00,31.82,31.94,31.56,31.81,284297.0,23.4275,23.5159,23.2361,23.4201,284297.0
2016-03-16 14:30:00,31.8,32.02,31.75,31.77,126470.0,23.4128,23.5748,23.376,23.3907,126470.0
2016-03-16 15:00:00,31.77,31.91,31.7,31.81,215383.0,23.3907,23.4938,23.3392,23.4201,215383.0
2016-03-16 15:30:00,31.81,31.96,31.8,31.92,457548.0,23.4201,23.5306,23.4128,23.5011,457548.0
2016-03-17 09:30:00,31.83,31.83,31.49,31.58,84068.0,23.4349,23.4349,23.1845,23.2508,84068.0
2016-03-17 10:00:00,31.58,31.66,31.51,31.66,65317.0,23.2508,23.3097,23.1993,23.3097,65317.0
2016-03-17 10:30:00,31.67,31.9,31.64,31.89,89343.0,23.3171,23.4864,23.295,23.479,89343.0
2016-03-17 11:00:00,31.9,32.05,31.78,32.02,188342.0,23.4864,23.5968,23.3981,23.5748,188342.0
2016-03-17 11:30:00,32.03,32.03,31.9,31.94,196963.0,23.5821,23.5821,23.4864,23.5159,196963.0
2016-03-17 12:00:00,31.94,31.97,31.86,31.96,36216.0,23.5159,23.5379,23.457,23.5306,36216.0
2016-03-17 12:30:00,31.97,32.06,31.93,32.05,64538.0,23.5379,23.6042,23.5085,23.5968,64538.0
2016-03-17 13:00:00,32.06,32.11,31.92,32.02,79447.0,23.6042,23.641,23.5011,23.5748,79447.0
2016-03-17 13:30:00,32.01,32.17,32.0,32.17,45272.0,23.5674,23.6852,23.56,23.6852,45272.0
2016-03-17 14:00:00,32.17,32.35,32.13,32.29,74473.0,23.6852,23.8177,23.6557,23.7735,74473.0
2016-03-17 14:30:00,32.28,32.31,32.19,32.28,78349.0,23.7662,23.7883,23.6999,23.7662,78349.0
2016-03-17 15:00:00,32.27,32.31,32.21,32.27,138350.0,23.7588,23.7883,23.7146,23.7588,138350.0
2016-03-17 15:30:00,32.28,32.34,32.09,32.13,449159.0,23.7662,23.8104,23.6263,23.6557,449159.0
2016-03-18 09:30:00,32.19,32.56,32.15,32.44,323215.0,23.6999,23.9723,23.6705,23.884,323215.0
2016-03-18 10:00:00,32.43,32.52,32.24,32.27,140759.0,23.8766,23.9429,23.7367,23.7588,140759.0
2016-03-18 10:30:00,32.27,32.35,32.17,32.22,99415.0,23.7588,23.8177,23.6852,23.722,99415.0
2016-03-18 11:00:00,32.23,32.28,32.09,32.1,78170.0,23.7294,23.7662,23.6263,23.6337,78170.0
2016-03-18 11:30:00,32.1,32.12,31.87,31.89,54956.0,23.6337,23.6484,23.4643,23.479,54956.0
2016-03-18 12:00:00,31.9,31.95,31.88,31.92,111619.0,23.4864,23.5232,23.4717,23.5011,111619.0
2016-03-18 12:30:00,31.91,31.93,31.88,31.9,75058.0,23.4938,23.5085,23.4717,23.4864,75058.0
2016-03-18 13:00:00,31.9,31.91,31.8,31.83,53224.0,23.4864,23.4938,23.4128,23.4349,53224.0
2016-03-18 13:30:00,31.84,31.87,31.79,31.82,69002.0,23.4422,23.4643,23.4054,23.4275,69002.0
2016-03-18 14:00:00,31.82,31.83,31.72,31.75,121063.0,23.4275,23.4349,23.3539,23.376,121063.0
2016-03-18 14:30:00,31.74,32.04,31.73,32.02,149630.0,23.3686,23.5895,23.3612,23.5748,149630.0
2016-03-18 15:00:00,32.02,32.19,31.99,32.19,113200.0,23.5748,23.6999,23.5527,23.6999,113200.0
2016-03-18 15:30:00,32.19,32.4,32.15,32.37,458169.0,23.6999,23.8545,23.6705,23.8324,458169.0
2016-03-21 09:30:00,32.43,32.64,32.37,32.52,135608.0,23.8766,24.0312,23.8324,23.9429,135608.0
2016-03-21 10:00:00,32.51,32.57,32.29,32.5,96468.0,23.9355,23.9797,23.7735,23.9282,96468.0
2016-03-21 10:30:00,32.47,32.62,32.39,32.6,171847.0,23.9061,24.0165,23.8472,24.0018,171847.0
2016-03-21 11:00:00,32.58,32.66,32.46,32.58,111176.0,23.9871,24.046,23.8987,23.9871,111176.0
2016-03-21 11:30:00,32.59,32.66,32.21,32.21,102050.0,23.9944,24.046,23.7146,23.7146,102050.0
2016-03-21 12:00:00,32.19,32.24,32.07,32.13,58444.0,23.6999,23.7367,23.6116,23.6557,58444.0
2016-03-21 12:30:00,32.13,32.24,32.09,32.24,154378.0,23.6557,23.7367,23.6263,23.7367,154378.0
2016-03-21 13:00:00,32.23,32.33,32.18,32.33,49084.0,23.7294,23.803,23.6926,23.803,49084.0
2016-03-21 13:30:00,32.34,32.35,32.21,32.29,50735.0,23.8104,23.8177,23.7146,23.7735,50735.0
2016-03-21 14:00:00,32.29,32.35,32.23,32.34,53832.0,23.7735,23.8177,23.7294,23.8104,53832.0
2016-03-21 14:30:00,32.34,32.35,32.25,32.31,64543.0,23.8104,23.8177,23.7441,23.7883,64543.0
2016-03-21 15:00:00,32.31,32.34,32.25,32.27,90973.0,23.7883,23.8104,23.7441,23.7588,90973.0
2016-03-21 15:30:00,32.27,32.35,32.22,32.32,319285.0,23.7588,23.8177,23.722,23.7956,319285.0
2016-03-22 09:30:00,31.96,32.13,31.81,31.96,195039.0,23.5306,23.6557,23.4201,23.5306,195039.0
2016-03-22 10:00:00,31.94,32.15,31.82,31.95,695334.0,23.5159,23.6705,23.4275,23.5232,695334.0
2016-03-22 10:30:00,31.95,32.06,31.91,31.93,182503.0,23.5232,23.6042,23.4938,23.5085,182503.0
2016-03-22 11:00:00,31.92,31.99,31.86,31.89,192939.0,23.5011,23.5527,23.457,23.479,192939.0
2016-03-22 11:30:00,31.9,31.99,31.86,31.9,155689.0,23.4864,23.5527,23.457,23.4864,155689.0
2016-03-22 12:00:00,31.91,32.0,31.89,31.96,166265.0,23.4938,23.56,23.479,23.5306,166265.0
2016-03-22 12:30:00,31.97,32.21,31.95,32.19,96890.0,23.5379,23.7146,23.5232,23.6999,96890.0
2016-03-22 13:00:00,32.18,32.26,32.15,32.26,55242.0,23.6926,23.7515,23.6705,23.7515,55242.0
2016-03-22 13:30:00,32.26,32.31,32.2,32.23,109228.0,23.7515,23.7883,23.7073,23.7294,109228.0
2016-03-22 14:00:00,32.23,32.25,32.1,32.21,188181.0,23.7294,23.7441,23.6337,23.7146,188181.0
2016-03-22 14:30:00,32.21,32.23,32.04,32.04,118726.0,23.7146,23.7294,23.5895,23.5895,118726.0
2016-03-22 15:00:00,32.03,32.1,32.0,32.09,75925.0,23.5821,23.6337,23.56,23.6263,75925.0
2016-03-22 15:30:00,32.09,32.12,32.05,32.08,228421.0,23.6263,23.6484,23.5968,23.6189,228421.0
2016-03-23 09:30:00,31.95,32.15,31.86,31.99,143762.0,23.5232,23.6705,23.457,23.5527,143762.0
2016-03-23 10:00:00,31.99,32.0,31.62,31.79,256773.0,23.5527,23.56,23.2803,23.4054,256773.0
2016-03-23 10:30:00,31.78,31.9,31.73,31.84,74797.0,23.3981,23.4864,23.3612,23.4422,74797.0
2016-03-23 11:00:00,31.84,31.92,31.72,31.76,81337.0,23.4422,23.5011,23.3539,23.3833,81337.0
2016-03-23 11:30:00,31.76,31.76,31.61,31.64,109645.0,23.3833,23.3833,23.2729,23.295,109645.0
2016-03-23 12:00:00,31.65,31.71,31.56,31.71,88704.0,23.3023,23.3465,23.2361,23.3465,88704.0
2016-03-23 12:30:00,31.7,31.78,31.65,31.78,79187.0,23.3392,23.3981,23.3023,23.3981,79187.0
2016-03-23 13:00:00,31.77,31.82,31.68,31.74,79342.0,23.3907,23.4275,23.3244,23.3686,79342.0
2016-03-23 13:30:00,31.74,31.74,31.6,31.64,187870.0,23.3686,23.3686,23.2655,23.295,187870.0
2016-03-23 14:00:00,31.63,31.78,31.61,31.63,149700.0,23.2876,23.3981,23.2729,23.2876,149700.0
2016-03-23 14:30:00,31.63,31.68,31.54,31.56,89350.0,23.2876,23.3244,23.2214,23.2361,89350.0
2016-03-23 15:00:00,31.55,31.63,31.55,31.61,125991.0,23.2287,23.2876,23.2287,23.2729,125991.0
2016-03-23 15:30:00,31.61,31.71,31.58,31.59,391469.0,23.2729,23.3465,23.2508,23.2582,391469.0
2016-03-24 09:30:00,31.1,31.15,30.5,30.6,239952.0,22.8974,22.9342,22.4557,22.5293,239952.0
2016-03-24 10:00:00,30.6,30.63,30.34,30.34,221238.0,22.5293,22.5514,22.3379,22.3379,221238.0
2016-03-24 10:30:00,30.34,30.7,30.34,30.68,186320.0,22.3379,22.6029,22.3379,22.5882,186320.0
2016-03-24 11:00:00,30.68,30.77,30.54,30.56,99272.0,22.5882,22.6544,22.4851,22.4998,99272.0
2016-03-24 11:30:00,30.56,30.63,30.46,30.52,101038.0,22.4998,22.5514,22.4262,22.4704,101038.0
2016-03-24 12:00:00,30.52,30.69,30.48,30.55,135380.0,22.4704,22.5955,22.4409,22.4925,135380.0
2016-03-24 12:30:00,30.55,30.57,30.42,30.49,171481.0,22.4925,22.5072,22.3968,22.4483,171481.0
2016-03-24 13:00:00,30.49,30.66,30.47,30.6,110066.0,22.4483,22.5735,22.4336,22.5293,110066.0
2016-03-24 13:30:00,30.59,30.62,30.5,30.61,119920.0,22.5219,22.544,22.4557,22.5366,119920.0
2016-03-24 14:00:00,30.62,30.62,30.5,30.52,113066.0,22.544,22.544,22.4557,22.4704,113066.0
2016-03-24 14:30:00,30.52,30.7,30.51,30.62,153516.0,22.4704,22.6029,22.463,22.544,153516.0
2016-03-24 15:00:00,30.63,30.76,30.61,30.75,124072.0,22.5514,22.6471,22.5366,22.6397,124072.0
2016-03-24 15:30:00,30.75,30.81,30.7,30.81,380151.0,22.6397,22.6839,22.6029,22.6839,380151.0
2016-03-28 09:30:00,31.0,31.13,30.85,31.02,77508.0,22.8238,22.9195,22.7133,22.8385,77508.0
2016-03-28 10:00:00,31.04,31.09,30.97,30.97,240909.0,22.8532,22.89,22.8017,22.8017,240909.0
2016-03-28 10:30:00,30.95,30.95,30.81,30.94,282840.0,22.787,22.787,22.6839,22.7796,282840.0
2016-03-28 11:00:00,30.94,30.98,30.89,30.97,38552.0,22.7796,22.8091,22.7428,22.8017,38552.0
2016-03-28 11:30:00,30.97,30.98,30.85,30.86,178112.0,22.8017,22.8091,22.7133,22.7207,178112.0
2016-03-28 12:00:00,30.86,30.98,30.8,30.96,142546.0,22.7207,22.8091,22.6765,22.7943,142546.0
2016-03-28 12:30:00,30.97,31.22,30.95,31.22,67416.0,22.8017,22.9858,22.787,22.9858,67416.0
2016-03-28 13:00:00,31.21,31.28,31.2,31.26,45100.0,22.9784,23.0299,22.971,23.0152,45100.0
2016-03-28 13:30:00,31.26,31.38,31.26,31.32,39672.0,23.0152,23.1036,23.0152,23.0594,39672.0
2016-03-28 14:00:00,31.32,31.39,31.29,31.31,39129.0,23.0594,23.1109,23.0373,23.052,39129.0
2016-03-28 14:30:00,31.31,31.34,31.23,31.26,121032.0,23.052,23.0741,22.9931,23.0152,121032.0
2016-03-28 15:00:00,31.26,31.35,31.25,31.28,54325.0,23.0152,23.0815,23.0078,23.0299,54325.0
2016-03-28 15:30:00,31.27,31.31,31.19,31.23,140052.0,23.0226,23.052,22.9637,22.9931,140052.0
2016-03-29 09:30:00,31.01,31.06,30.61,30.75,161723.0,22.8311,22.868,22.5366,22.6397,161723.0
2016-03-29 10:00:00,30.77,30.81,30.62,30.67,55199.0,22.6544,22.6839,22.544,22.5808,55199.0
2016-03-29 10:30:00,30.68,30.71,30.59,30.67,45796.0,22.5882,22.6103,22.5219,22.5808,45796.0
2016-03-29 11:00:00,30.68,30.77,30.59,30.77,117845.0,22.5882,22.6544,22.5219,22.6544,117845.0
2016-03-29 11:30:00,30.76,30.82,30.71,30.71,159505.0,22.6471,22.6913,22.6103,22.6103,159505.0
2016-03-29 12:00:00,30.71,30.87,30.7,30.84,77208.0,22.6103,22.7281,22.6029,22.706,77208.0
2016-03-29 12:30:00,30.84,30.9,30.77,30.85,79870.0,22.706,22.7502,22.6544,22.7133,79870.0
2016-03-29 13:00:00,30.86,30.88,30.77,30.86,78260.0,22.7207,22.7354,22.6544,22.7207,78260.0
2016-03-29 13:30:00,30.86,30.89,30.79,30.79,135898.0,22.7207,22.7428,22.6692,22.6692,135898.0
2016-03-29 14:00:00,30.79,30.9,30.79,30.89,73753.0,22.6692,22.7502,22.6692,22.7428,73753.0
2016-03-29 14:30:00,30.89,31.0,30.88,31.0,88216.0,22.7428,22.8238,22.7354,22.8238,88216.0
2016-03-29 15:00:00,31.0,31.09,30.97,31.09,246394.0,22.8238,22.89,22.8017,22.89,246394.0
2016-03-29 15:30:00,31.09,31.09,30.97,31.04,369965.0,22.89,22.89,22.8017,22.8532,369965.0
2016-03-30 09:30:00,31.25,31.57,31.21,31.43,64909.0,23.0078,23.2434,22.9784,23.1404,64909.0
2016-03-30 10:00:00,31.45,31.59,31.43,31.53,113265.0,23.1551,23.2582,23.1404,23.214,113265.0
2016-03-30 10:30:00,31.54,32.03,31.54,31.56,188174.0,23.2214,23.5821,23.2214,23.2361,188174.0
2016-03-30 11:00:00,31.57,31.64,31.4,31.41,196716.0,23.2434,23.295,23.1183,23.1256,196716.0
2016-03-30 11:30:00,31.41,31.5,31.34,31.41,160929.0,23.1256,23.1919,23.0741,23.1256,160929.0
2016-03-30 12:00:00,31.4,31.51,31.35,31.35,40815.0,23.1183,23.1993,23.0815,23.0815,40815.0
2016-03-30 12:30:00,31.35,31.36,31.19,31.23,47585.0,23.0815,23.0888,22.9637,22.9931,47585.0
2016-03-30 13:00:00,31.24,31.25,31.07,31.12,66231.0,23.0005,23.0078,22.8753,22.9121,66231.0
2016-03-30 13:30:00,31.13,31.31,31.07,31.3,80089.0,22.9195,23.052,22.8753,23.0447,80089.0
2016-03-30 14:00:00,31.3,31.32,31.22,31.29,62082.0,23.0447,23.0594,22.9858,23.0373,62082.0
2016-03-30 14:30:00,31.3,31.31,31.15,31.17,321985.0,23.0447,23.052,22.9342,22.9489,321985.0
2016-03-30 15:00:00,31.18,31.32,31.16,31.32,231752.0,22.9563,23.0594,22.9416,23.0594,231752.0
2016-03-30 15:30:00,31.32,31.33,31.24,31.29,195207.0,23.0594,23.0667,23.0005,23.0373,195207.0
2016-03-31 09:30:00,31.27,31.48,31.26,31.27,105397.0,23.0226,23.1772,23.0152,23.0226,105397.0
2016-03-31 10:00:00,31.27,31.4,31.22,31.27,111281.0,23.0226,23.1183,22.9858,23.0226,111281.0
2016-03-31 10:30:00,31.28,31.36,31.23,31.25,137566.0,23.0299,23.0888,22.9931,23.0078,137566.0
2016-03-31 11:00:00,31.25,31.26,31.11,31.11,157716.0,23.0078,23.0152,22.9048,22.9048,157716.0
2016-03-31 11:30:00,31.12,31.16,31.03,31.15,97707.0,22.9121,22.9416,22.8459,22.9342,97707.0
2016-03-31 12:00:00,31.14,31.23,31.11,31.23,56841.0,22.9269,22.9931,22.9048,22.9931,56841.0
2016-03-31 12:30:00,31.24,31.24,31.13,31.16,47980.0,23.0005,23.0005,22.9195,22.9416,47980.0
2016-03-31 13:00:00,31.16,31.17,31.11,31.16,54577.0,22.9416,22.9489,22.9048,22.9416,54577.0
2016-03-31 13:30:00,31.15,31.16,31.02,31.05,65992.0,22.9342,22.9416,22.8385,22.8606,65992.0
2016-03-31 14:00:00,31.05,31.07,30.97,30.97,76243.0,22.8606,22.8753,22.8017,22.8017,76243.0
2016-03-31 14:30:00,30.98,30.98,30.91,30.91,110822.0,22.8091,22.8091,22.7575,22.7575,110822.0
2016-03-31 15:00:00,30.92,30.99,30.88,30.96,148256.0,22.7649,22.8164,22.7354,22.7943,148256.0
2016-03-31 15:30:00,30.97,31.06,30.9,30.93,579663.0,22.8017,22.868,22.7502,22.7722,579663.0
2016-04-01 09:30:00,30.78,30.78,30.31,30.52,100035.0,22.6618,22.6618,22.3158,22.4704,100035.0
2016-04-01 10:00:00,30.52,30.84,30.47,30.82,101508.0,22.4704,22.706,22.4336,22.6913,101508.0
2016-04-01 10:30:00,30.82,30.95,30.76,30.88,89517.0,22.6913,22.787,22.6471,22.7354,89517.0
2016-04-01 11:00:00,30.86,30.99,30.82,30.82,69931.0,22.7207,22.8164,22.6913,22.6913,69931.0
2016-04-01 11:30:00,30.82,31.03,30.82,30.99,102423.0,22.6913,22.8459,22.6913,22.8164,102423.0
2016-04-01 12:00:00,30.99,31.06,30.97,31.03,67547.0,22.8164,22.868,22.8017,22.8459,67547.0
2016-04-01 12:30:00,31.04,31.17,30.99,31.15,72607.0,22.8532,22.9489,22.8164,22.9342,72607.0
2016-04-01 13:00:00,31.14,31.29,31.12,31.26,101602.0,22.9269,23.0373,22.9121,23.0152,101602.0
2016-04-01 13:30:00,31.26,31.33,31.21,31.3,117821.0,23.0152,23.0667,22.9784,23.0447,117821.0
2016-04-01 14:00:00,31.3,31.38,31.25,31.27,118215.0,23.0447,23.1036,23.0078,23.0226,118215.0
2016-04-01 14:30:00,31.27,31.4,31.27,31.32,162586.0,23.0226,23.1183,23.0226,23.0594,162586.0
2016-04-01 15:00:00,31.33,31.41,31.32,31.37,106471.0,23.0667,23.1256,23.0594,23.0962,106471.0
2016-04-01 15:30:00,31.37,31.43,31.33,31.36,378692.0,23.0962,23.1404,23.0667,23.0888,378692.0
2016-04-04 09:30:00,31.31,31.35,31.06,31.26,95579.0,23.052,23.0815,22.868,23.0152,95579.0
2016-04-04 10:00:00,31.28,31.51,31.27,31.39,117569.0,23.0299,23.1993,23.0226,23.1109,117569.0
2016-04-04 10:30:00,31.4,31.46,31.14,31.15,58953.0,23.1183,23.1625,22.9269,22.9342,58953.0
2016-04-04 11:00:00,31.15,31.17,31.01,31.09,66370.0,22.9342,22.9489,22.8311,22.89,66370.0
2016-04-04 11:30:00,31.1,31.16,31.07,31.16,58551.0,22.8974,22.9416,22.8753,22.9416,58551.0
2016-04-04 12:00:00,31.15,31.3,31.14,31.26,51436.0,22.9342,23.0447,22.9269,23.0152,51436.0
2016-04-04 12:30:00,31.25,31.31,31.23,31.29,54009.0,23.0078,23.052,22.9931,23.0373,54009.0
2016-04-04 13:00:00,31.29,31.31,31.24,31.25,72301.0,23.0373,23.052,23.0005,23.0078,72301.0
2016-04-04 13:30:00,31.26,31.27,31.14,31.16,60925.0,23.0152,23.0226,22.9269,22.9416,60925.0
2016-04-04 14:00:00,31.15,31.16,31.05,31.07,82672.0,22.9342,22.9416,22.8606,22.8753,82672.0
2016-04-04 14:30:00,31.08,31.18,31.07,31.16,110576.0,22.8827,22.9563,22.8753,22.9416,110576.0
2016-04-04 15:00:00,31.16,31.23,31.09,31.1,129981.0,22.9416,22.9931,22.89,22.8974,129981.0
2016-04-04 15:30:00,31.1,31.14,31.06,31.12,346735.0,22.8974,22.9269,22.868,22.9121,346735.0
2016-04-05 09:30:00,30.8,30.9,30.52,30.88,94004.0,22.6765,22.7502,22.4704,22.7354,94004.0
2016-04-05 10:00:00,30.88,31.01,30.79,30.95,142844.0,22.7354,22.8311,22.6692,22.787,142844.0
2016-04-05 10:30:00,30.95,30.99,30.82,30.88,100415.0,22.787,22.8164,22.6913,22.7354,100415.0
2016-04-05 11:00:00,30.88,31.08,30.86,31.03,105819.0,22.7354,22.8827,22.7207,22.8459,105819.0
2016-04-05 11:30:00,31.03,31.08,30.99,31.07,83889.0,22.8459,22.8827,22.8164,22.8753,83889.0
2016-04-05 12:00:00,31.07,31.12,30.92,31.03,82835.0,22.8753,22.9121,22.7649,22.8459,82835.0
2016-04-05 12:30:00,31.03,31.08,30.98,30.99,57988.0,22.8459,22.8827,22.8091,22.8164,57988.0
2016-04-05 13:00:00,31.0,31.01,30.91,30.96,94123.0,22.8238,22.8311,22.7575,22.7943,94123.0
2016-04-05 13:30:00,30.96,30.96,30.84,30.87,143303.0,22.7943,22.7943,22.706,22.7281,143303.0
2016-04-05 14:00:00,30.86,30.88,30.77,30.83,129480.0,22.7207,22.7354,22.6544,22.6986,129480.0
2016-04-05 14:30:00,30.82,30.86,30.75,30.79,119252.0,22.6913,22.7207,22.6397,22.6692,119252.0
2016-04-05 15:00:00,30.79,30.8,30.68,30.69,173707.0,22.6692,22.6765,22.5882,22.5955,173707.0
2016-04-05 15:30:00,30.69,30.75,30.63,30.69,660520.0,22.5955,22.6397,22.5514,22.5955,660520.0
2016-04-06 09:30:00,30.69,30.85,30.59,30.68,82873.0,22.5955,22.7133,22.5219,22.5882,82873.0
2016-04-06 10:00:00,30.68,30.85,30.65,30.78,88303.0,22.5882,22.7133,22.5661,22.6618,88303.0
2016-04-06 10:30:00,30.78,31.06,30.67,31.06,99577.0,22.6618,22.868,22.5808,22.868,99577.0
2016-04-06 11:00:00,31.08,31.19,31.06,31.12,55475.0,22.8827,22.9637,22.868,22.9121,55475.0
2016-04-06 11:30:00,31.14,31.24,31.12,31.19,57981.0,22.9269,23.0005,22.9121,22.9637,57981.0
2016-04-06 12:00:00,31.2,31.22,31.06,31.08,50661.0,22.971,22.9858,22.868,22.8827,50661.0
2016-04-06 12:30:00,31.07,31.07,31.01,31.02,53320.0,22.8753,22.8753,22.8311,22.8385,53320.0
2016-04-06 13:00:00,31.02,31.11,31.0,31.08,42296.0,22.8385,22.9048,22.8238,22.8827,42296.0
2016-04-06 13:30:00,31.08,31.08,30.85,30.86,52804.0,22.8827,22.8827,22.7133,22.7207,52804.0
2016-04-06 14:00:00,30.85,30.9,30.68,30.72,132493.0,22.7133,22.7502,22.5882,22.6176,132493.0
2016-04-06 14:30:00,30.71,30.79,30.62,30.78,94804.0,22.6103,22.6692,22.544,22.6618,94804.0
2016-04-06 15:00:00,30.78,30.92,30.76,30.88,73836.0,22.6618,22.7649,22.6471,22.7354,73836.0
2016-04-06 15:30:00,30.88,30.92,30.85,30.89,204337.0,22.7354,22.7649,22.7133,22.7428,204337.0
2016-04-07 09:30:00,30.27,30.75,30.27,30.67,115216.0,22.2863,22.6397,22.2863,22.5808,115216.0
2016-04-07 10:00:00,30.67,30.76,30.47,30.49,97690.0,22.5808,22.6471,22.4336,22.4483,97690.0
2016-04-07 10:30:00,30.48,30.57,30.42,30.47,69389.0,22.4409,22.5072,22.3968,22.4336,69389.0
2016-04-07 11:00:00,30.46,30.47,30.37,30.45,56764.0,22.4262,22.4336,22.3599,22.4188,56764.0
2016-04-07 11:30:00,30.45,30.5,30.39,30.43,38898.0,22.4188,22.4557,22.3747,22.4041,38898.0
2016-04-07 12:00:00,30.42,30.45,30.25,30.3,38788.0,22.3968,22.4188,22.2716,22.3084,38788.0
2016-04-07 12:30:00,30.29,30.36,30.26,30.34,40911.0,22.301,22.3526,22.279,22.3379,40911.0
2016-04-07 13:00:00,30.33,30.46,30.33,30.34,61491.0,22.3305,22.4262,22.3305,22.3379,61491.0
2016-04-07 13:30:00,30.33,30.34,30.08,30.11,582901.0,22.3305,22.3379,22.1464,22.1685,582901.0
2016-04-07 14:00:00,30.12,30.12,29.86,30.03,81224.0,22.1759,22.1759,21.9845,22.1096,81224.0
2016-04-07 14:30:00,30.03,30.1,29.92,29.94,64727.0,22.1096,22.1612,22.0286,22.0434,64727.0
2016-04-07 15:00:00,29.94,30.13,29.93,30.1,96839.0,22.0434,22.1832,22.036,22.1612,96839.0
2016-04-07 15:30:00,30.1,30.2,30.06,30.2,453275.0,22.1612,22.2348,22.1317,22.2348,453275.0
2016-04-08 09:30:00,30.59,30.84,30.5,30.81,80219.0,22.5219,22.706,22.4557,22.6839,80219.0
2016-04-08 10:00:00,30.83,30.95,30.81,30.93,71457.0,22.6986,22.787,22.6839,22.7722,71457.0
2016-04-08 10:30:00,30.93,30.94,30.81,30.81,103312.0,22.7722,22.7796,22.6839,22.6839,103312.0
2016-04-08 11:00:00,30.8,30.86,30.67,30.76,124734.0,22.6765,22.7207,22.5808,22.6471,124734.0
2016-04-08 11:30:00,30.75,30.76,30.66,30.71,162704.0,22.6397,22.6471,22.5735,22.6103,162704.0
2016-04-08 12:00:00,30.71,30.81,30.69,30.7,36878.0,22.6103,22.6839,22.5955,22.6029,36878.0
2016-04-08 12:30:00,30.69,30.76,30.66,30.69,57624.0,22.5955,22.6471,22.5735,22.5955,57624.0
2016-04-08 13:00:00,30.69,30.7,30.55,30.59,36002.0,22.5955,22.6029,22.4925,22.5219,36002.0
2016-04-08 13:30:00,30.58,30.68,30.57,30.66,46573.0,22.5146,22.5882,22.5072,22.5735,46573.0
2016-04-08 14:00:00,30.66,30.68,30.6,30.65,45576.0,22.5735,22.5882,22.5293,22.5661,45576.0
2016-04-08 14:30:00,30.65,30.65,30.53,30.57,71193.0,22.5661,22.5661,22.4777,22.5072,71193.0
2016-04-08 15:00:00,30.57,30.59,30.43,30.51,73941.0,22.5072,22.5219,22.4041,22.463,73941.0
2016-04-08 15:30:00,30.5,30.61,30.46,30.6,272875.0,22.4557,22.5366,22.4262,22.5293,272875.0
2016-04-11 09:30:00,30.9,31.27,30.76,31.24,80089.0,22.7502,23.0226,22.6471,23.0005,80089.0
2016-04-11 10:00:00,31.24,31.43,31.2,31.31,202814.0,23.0005,23.1404,22.971,23.052,202814.0
2016-04-11 10:30:00,31.31,31.34,30.93,30.94,138527.0,23.052,23.0741,22.7722,22.7796,138527.0
2016-04-11 11:00:00,30.94,31.03,30.85,30.99,96413.0,22.7796,22.8459,22.7133,22.8164,96413.0
2016-04-11 11:30:00,30.99,31.1,30.86,31.1,158692.0,22.8164,22.8974,22.7207,22.8974,158692.0
2016-04-11 12:00:00,31.09,31.2,31.03,31.08,83553.0,22.89,22.971,22.8459,22.8827,83553.0
2016-04-11 12:30:00,31.07,31.16,31.03,31.11,60600.0,22.8753,22.9416,22.8459,22.9048,60600.0
2016-04-11 13:00:00,31.11,31.17,31.07,31.08,43979.0,22.9048,22.9489,22.8753,22.8827,43979.0
2016-04-11 13:30:00,31.09,31.13,31.07,31.12,48179.0,22.89,22.9195,22.8753,22.9121,48179.0
2016-04-11 14:00:00,31.13,31.19,31.08,31.11,109906.0,22.9195,22.9637,22.8827,22.9048,109906.0
2016-04-11 14:30:00,31.1,31.2,31.08,31.16,51074.0,22.8974,22.971,22.8827,22.9416,51074.0
2016-04-11 15:00:00,31.16,31.16,30.97,30.97,78278.0,22.9416,22.9416,22.8017,22.8017,78278.0
2016-04-11 15:30:00,30.98,31.01,30.92,30.97,330937.0,22.8091,22.8311,22.7649,22.8017,330937.0
2016-04-12 09:30:00,31.11,31.34,30.94,31.28,90473.0,22.9048,23.0741,22.7796,23.0299,90473.0
2016-04-12 10:00:00,31.28,31.28,31.02,31.08,113749.0,23.0299,23.0299,22.8385,22.8827,113749.0
2016-04-12 10:30:00,31.08,31.42,31.08,31.4,72666.0,22.8827,23.133,22.8827,23.1183,72666.0
2016-04-12 11:00:00,31.41,31.52,31.31,31.49,74714.0,23.1256,23.2066,23.052,23.1845,74714.0
2016-04-12 11:30:00,31.48,31.57,31.42,31.43,84911.0,23.1772,23.2434,23.133,23.1404,84911.0
2016-04-12 12:00:00,31.43,31.47,31.36,31.45,60560.0,23.1404,23.1698,23.0888,23.1551,60560.0
2016-04-12 12:30:00,31.45,31.53,31.45,31.48,23428.0,23.1551,23.214,23.1551,23.1772,23428.0
2016-04-12 13:00:00,31.46,31.51,31.44,31.47,47435.0,23.1625,23.1993,23.1477,23.1698,47435.0
2016-04-12 13:30:00,31.48,31.54,31.41,31.53,47608.0,23.1772,23.2214,23.1256,23.214,47608.0
2016-04-12 14:00:00,31.53,31.57,31.48,31.52,55905.0,23.214,23.2434,23.1772,23.2066,55905.0
2016-04-12 14:30:00,31.52,31.61,31.51,31.58,65185.0,23.2066,23.2729,23.1993,23.2508,65185.0
2016-04-12 15:00:00,31.59,31.67,31.54,31.57,64121.0,23.2582,23.3171,23.2214,23.2434,64121.0
2016-04-12 15:30:00,31.58,31.62,31.49,31.6,279297.0,23.2508,23.2803,23.1845,23.2655,279297.0
2016-04-13 09:30:00,31.97,32.46,31.97,32.27,111974.0,23.5379,23.8987,23.5379,23.7588,111974.0
2016-04-13 10:00:00,32.28,32.28,32.13,32.2,72743.0,23.7662,23.7662,23.6557,23.7073,72743.0
2016-04-13 10:30:00,32.2,32.27,32.07,32.21,93586.0,23.7073,23.7588,23.6116,23.7146,93586.0
2016-04-13 11:00:00,32.2,32.26,32.18,32.21,94926.0,23.7073,23.7515,23.6926,23.7146,94926.0
2016-04-13 11:30:00,32.22,32.3,32.19,32.27,121133.0,23.722,23.7809,23.6999,23.7588,121133.0
2016-04-13 12:00:00,32.27,32.28,32.14,32.18,67714.0,23.7588,23.7662,23.6631,23.6926,67714.0
2016-04-13 12:30:00,32.18,32.28,32.15,32.24,61238.0,23.6926,23.7662,23.6705,23.7367,61238.0
2016-04-13 13:00:00,32.25,32.29,32.19,32.27,52958.0,23.7441,23.7735,23.6999,23.7588,52958.0
2016-04-13 13:30:00,32.28,32.37,32.28,32.37,53335.0,23.7662,23.8324,23.7662,23.8324,53335.0
2016-04-13 14:00:00,32.37,32.41,32.33,32.34,58000.0,23.8324,23.8619,23.803,23.8104,58000.0
2016-04-13 14:30:00,32.34,32.39,32.33,32.34,66094.0,23.8104,23.8472,23.803,23.8104,66094.0
2016-04-13 15:00:00,32.33,32.37,32.31,32.35,73849.0,23.803,23.8324,23.7883,23.8177,73849.0
2016-04-13 15:30:00,32.35,32.41,32.34,32.38,218408.0,23.8177,23.8619,23.8104,23.8398,218408.0
2016-04-14 09:30:00,32.36,32.65,32.2,32.26,57252.0,23.8251,24.0386,23.7073,23.7515,57252.0
2016-04-14 10:00:00,32.29,32.6,32.25,32.56,44704.0,23.7735,24.0018,23.7441,23.9723,44704.0
2016-04-14 10:30:00,32.56,32.57,32.37,32.47,39297.0,23.9723,23.9797,23.8324,23.9061,39297.0
2016-04-14 11:00:00,32.46,32.67,32.46,32.66,34934.0,23.8987,24.0533,23.8987,24.046,34934.0
2016-04-14 11:30:00,32.65,32.78,32.61,32.65,53274.0,24.0386,24.1343,24.0091,24.0386,53274.0
2016-04-14 12:00:00,32.65,32.72,32.63,32.64,38058.0,24.0386,24.0901,24.0239,24.0312,38058.0
2016-04-14 12:30:00,32.64,32.64,32.53,32.55,35771.0,24.0312,24.0312,23.9502,23.965,35771.0
2016-04-14 13:00:00,32.55,32.58,32.43,32.45,37564.0,23.965,23.9871,23.8766,23.8913,37564.0
2016-04-14 13:30:00,32.43,32.49,32.4,32.45,54917.0,23.8766,23.9208,23.8545,23.8913,54917.0
2016-04-14 14:00:00,32.45,32.58,32.42,32.56,53261.0,23.8913,23.9871,23.8693,23.9723,53261.0
2016-04-14 14:30:00,32.56,32.56,32.47,32.55,45868.0,23.9723,23.9723,23.9061,23.965,45868.0
2016-04-14 15:00:00,32.55,32.56,32.47,32.48,78471.0,23.965,23.9723,23.9061,23.9134,78471.0
2016-04-14 15:30:00,32.48,32.5,32.39,32.44,152095.0,23.9134,23.9282,23.8472,23.884,152095.0
2016-04-15 09:30:00,32.36,32.46,32.17,32.28,178506.0,23.8251,23.8987,23.6852,23.7662,178506.0
2016-04-15 10:00:00,32.27,32.27,32.06,32.2,82850.0,23.7588,23.7588,23.6042,23.7073,82850.0
2016-04-15 10:30:00,32.2,32.4,32.2,32.3,98439.0,23.7073,23.8545,23.7073,23.7809,98439.0
2016-04-15 11:00:00,32.29,32.46,32.29,32.4,50625.0,23.7735,23.8987,23.7735,23.8545,50625.0
2016-04-15 11:30:00,32.4,32.48,32.38,32.41,44784.0,23.8545,23.9134,23.8398,23.8619,44784.0
2016-04-15 12:00:00,32.41,32.43,32.35,32.38,30424.0,23.8619,23.8766,23.8177,23.8398,30424.0
2016-04-15 12:30:00,32.38,32.38,32.28,32.31,30898.0,23.8398,23.8398,23.7662,23.7883,30898.0
2016-04-15 13:00:00,32.31,32.33,32.28,32.3,36186.0,23.7883,23.803,23.7662,23.7809,36186.0
2016-04-15 13:30:00,32.3,32.3,32.23,32.23,29584.0,23.7809,23.7809,23.7294,23.7294,29584.0
2016-04-15 14:00:00,32.24,32.26,32.17,32.22,57711.0,23.7367,23.7515,23.6852,23.722,57711.0
2016-04-15 14:30:00,32.22,32.28,32.2,32.28,38441.0,23.722,23.7662,23.7073,23.7662,38441.0
2016-04-15 15:00:00,32.28,32.31,32.25,32.3,83820.0,23.7662,23.7883,23.7441,23.7809,83820.0
2016-04-15 15:30:00,32.3,32.32,32.22,32.3,238817.0,23.7809,23.7956,23.722,23.7809,238817.0
2016-04-18 09:30:00,32.06,32.42,32.06,32.39,50765.0,23.6042,23.8693,23.6042,23.8472,50765.0
2016-04-18 10:00:00,32.39,32.53,32.3,32.42,67962.0,23.8472,23.9502,23.7809,23.8693,67962.0
2016-04-18 10:30:00,32.42,32.54,32.38,32.47,101229.0,23.8693,23.9576,23.8398,23.9061,101229.0
2016-04-18 11:00:00,32.47,32.59,32.46,32.49,51678.0,23.9061,23.9944,23.8987,23.9208,51678.0
2016-04-18 11:30:00,32.5,32.63,32.48,32.62,36119.0,23.9282,24.0239,23.9134,24.0165,36119.0
2016-04-18 12:00:00,32.61,32.64,32.57,32.61,37187.0,24.0091,24.0312,23.9797,24.0091,37187.0
2016-04-18 12:30:00,32.61,32.64,32.53,32.56,53261.0,24.0091,24.0312,23.9502,23.9723,53261.0
2016-04-18 13:00:00,32.56,32.62,32.51,32.61,61643.0,23.9723,24.0165,23.9355,24.0091,61643.0
2016-04-18 13:30:00,32.61,32.68,32.58,32.67,88378.0,24.0091,24.0607,23.9871,24.0533,88378.0
2016-04-18 14:00:00,32.67,32.69,32.58,32.63,72587.0,24.0533,24.068,23.9871,24.0239,72587.0
2016-04-18 14:30:00,32.63,32.71,32.57,32.58,70953.0,24.0239,24.0828,23.9797,23.9871,70953.0
2016-04-18 15:00:00,32.57,32.58,32.52,32.57,43199.0,23.9797,23.9871,23.9429,23.9797,43199.0
2016-04-18 15:30:00,32.57,32.69,32.55,32.69,164891.0,23.9797,24.068,23.965,24.068,164891.0
2016-04-19 09:30:00,32.83,33.14,32.72,33.13,101005.0,24.1711,24.3994,24.0901,24.392,101005.0
2016-04-19 10:00:00,33.14,33.14,33.01,33.05,72941.0,24.3994,24.3994,24.3036,24.3331,72941.0
2016-04-19 10:30:00,33.04,33.16,33.01,33.14,70955.0,24.3257,24.4141,24.3036,24.3994,70955.0
2016-04-19 11:00:00,33.14,33.22,33.12,33.14,104935.0,24.3994,24.4583,24.3846,24.3994,104935.0
2016-04-19 11:30:00,33.13,33.2,33.08,33.09,76286.0,24.392,24.4435,24.3552,24.3625,76286.0
2016-04-19 12:00:00,33.09,33.14,32.96,33.09,45495.0,24.3625,24.3994,24.2668,24.3625,45495.0
2016-04-19 12:30:00,33.08,33.09,32.95,33.02,36650.0,24.3552,24.3625,24.2595,24.311,36650.0
2016-04-19 13:00:00,33.03,33.08,33.01,33.05,21197.0,24.3184,24.3552,24.3036,24.3331,21197.0
2016-04-19 13:30:00,33.04,33.11,33.0,33.11,23917.0,24.3257,24.3773,24.2963,24.3773,23917.0
2016-04-19 14:00:00,33.11,33.15,33.07,33.11,34432.0,24.3773,24.4067,24.3478,24.3773,34432.0
2016-04-19 14:30:00,33.11,33.17,33.1,33.11,35900.0,24.3773,24.4214,24.3699,24.3773,35900.0
2016-04-19 15:00:00,33.1,33.18,33.08,33.13,40564.0,24.3699,24.4288,24.3552,24.392,40564.0
2016-04-19 15:30:00,33.14,33.16,33.06,33.11,210071.0,24.3994,24.4141,24.3405,24.3773,210071.0
2016-04-20 09:30:00,33.15,33.42,33.09,33.35,43324.0,24.4067,24.6055,24.3625,24.554,43324.0
2016-04-20 10:00:00,33.36,33.47,33.31,33.45,56179.0,24.5613,24.6423,24.5245,24.6276,56179.0
2016-04-20 10:30:00,33.46,33.55,33.31,33.41,84512.0,24.635,24.7012,24.5245,24.5981,84512.0
2016-04-20 11:00:00,33.41,33.41,33.32,33.39,120891.0,24.5981,24.5981,24.5319,24.5834,120891.0
2016-04-20 11:30:00,33.39,33.45,33.32,33.35,116651.0,24.5834,24.6276,24.5319,24.554,116651.0
2016-04-20 12:00:00,33.36,33.4,33.28,33.32,23090.0,24.5613,24.5908,24.5024,24.5319,23090.0
2016-04-20 12:30:00,33.32,33.44,33.31,33.44,30160.0,24.5319,24.6202,24.5245,24.6202,30160.0
2016-04-20 13:00:00,33.44,33.51,33.43,33.51,32267.0,24.6202,24.6718,24.6129,24.6718,32267.0
2016-04-20 13:30:00,33.51,33.62,33.51,33.56,31124.0,24.6718,24.7528,24.6718,24.7086,31124.0
2016-04-20 14:00:00,33.56,33.68,33.55,33.68,56353.0,24.7086,24.7969,24.7012,24.7969,56353.0
2016-04-20 14:30:00,33.68,33.8,33.67,33.79,64589.0,24.7969,24.8853,24.7896,24.8779,64589.0
2016-04-20 15:00:00,33.8,33.82,33.74,33.77,65040.0,24.8853,24.9,24.8411,24.8632,65040.0
2016-04-20 15:30:00,33.77,33.77,33.67,33.72,304502.0,24.8632,24.8632,24.7896,24.8264,304502.0
2016-04-21 09:30:00,33.77,34.0,33.66,33.69,61199.0,24.8632,25.0325,24.7822,24.8043,61199.0
2016-04-21 10:00:00,33.67,33.99,33.57,33.91,108978.0,24.7896,25.0252,24.7159,24.9663,108978.0
2016-04-21 10:30:00,33.91,33.96,33.83,33.89,77891.0,24.9663,25.0031,24.9074,24.9515,77891.0
2016-04-21 11:00:00,33.9,33.93,33.74,33.79,39717.0,24.9589,24.981,24.8411,24.8779,39717.0
2016-04-21 11:30:00,33.8,33.81,33.68,33.73,31987.0,24.8853,24.8926,24.7969,24.8337,31987.0
2016-04-21 12:00:00,33.73,33.76,33.65,33.74,37295.0,24.8337,24.8558,24.7748,24.8411,37295.0
2016-04-21 12:30:00,33.75,33.84,33.74,33.77,69815.0,24.8485,24.9147,24.8411,24.8632,69815.0
2016-04-21 13:00:00,33.77,33.78,33.68,33.73,48996.0,24.8632,24.8706,24.7969,24.8337,48996.0
2016-04-21 13:30:00,33.73,33.73,33.67,33.71,43111.0,24.8337,24.8337,24.7896,24.819,43111.0
2016-04-21 14:00:00,33.71,33.75,33.65,33.66,49766.0,24.819,24.8485,24.7748,24.7822,49766.0
2016-04-21 14:30:00,33.65,33.68,33.57,33.66,91446.0,24.7748,24.7969,24.7159,24.7822,91446.0
2016-04-21 15:00:00,33.66,33.72,33.56,33.56,59450.0,24.7822,24.8264,24.7086,24.7086,59450.0
2016-04-21 15:30:00,33.56,33.66,33.56,33.62,134557.0,24.7086,24.7822,24.7086,24.7528,134557.0
2016-04-22 09:30:00,33.67,34.04,33.64,34.01,164659.0,24.7896,25.062,24.7675,25.0399,164659.0
2016-04-22 10:00:00,34.01,34.18,34.01,34.07,96919.0,25.0399,25.1651,25.0399,25.0841,96919.0
2016-04-22 10:30:00,34.07,34.08,33.85,33.86,72084.0,25.0841,25.0914,24.9221,24.9295,72084.0
2016-04-22 11:00:00,33.86,34.0,33.86,33.97,80316.0,24.9295,25.0325,24.9295,25.0104,80316.0
2016-04-22 11:30:00,33.98,34.04,33.94,34.01,64231.0,25.0178,25.062,24.9884,25.0399,64231.0
2016-04-22 12:00:00,34.01,34.01,33.9,33.9,49191.0,25.0399,25.0399,24.9589,24.9589,49191.0
2016-04-22 12:30:00,33.9,33.97,33.87,33.93,30159.0,24.9589,25.0104,24.9368,24.981,30159.0
2016-04-22 13:00:00,33.93,33.95,33.83,33.89,32770.0,24.981,24.9957,24.9074,24.9515,32770.0
2016-04-22 13:30:00,33.89,33.96,33.87,33.87,154212.0,24.9515,25.0031,24.9368,24.9368,154212.0
2016-04-22 14:00:00,33.88,33.99,33.85,33.99,66643.0,24.9442,25.0252,24.9221,25.0252,66643.0
2016-04-22 14:30:00,33.99,34.0,33.94,34.0,29303.0,25.0252,25.0325,24.9884,25.0325,29303.0
2016-04-22 15:00:00,34.0,34.01,33.89,33.91,31802.0,25.0325,25.0399,24.9515,24.9663,31802.0
2016-04-22 15:30:00,33.92,33.94,33.88,33.93,113219.0,24.9736,24.9884,24.9442,24.981,113219.0
2016-04-25 09:30:00,33.72,33.74,33.44,33.55,41738.0,24.8264,24.8411,24.6202,24.7012,41738.0
2016-04-25 10:00:00,33.53,33.55,33.39,33.41,59484.0,24.6865,24.7012,24.5834,24.5981,59484.0
2016-04-25 10:30:00,33.4,33.41,33.29,33.35,60175.0,24.5908,24.5981,24.5098,24.554,60175.0
2016-04-25 11:00:00,33.37,33.41,33.28,33.4,54898.0,24.5687,24.5981,24.5024,24.5908,54898.0
2016-04-25 11:30:00,33.41,33.43,33.32,33.43,43702.0,24.5981,24.6129,24.5319,24.6129,43702.0
2016-04-25 12:00:00,33.43,33.45,33.33,33.4,49572.0,24.6129,24.6276,24.5392,24.5908,49572.0
2016-04-25 12:30:00,33.41,33.47,33.33,33.47,40467.0,24.5981,24.6423,24.5392,24.6423,40467.0
2016-04-25 13:00:00,33.48,33.55,33.46,33.5,34554.0,24.6497,24.7012,24.635,24.6644,34554.0
2016-04-25 13:30:00,33.5,33.53,33.46,33.52,35591.0,24.6644,24.6865,24.635,24.6791,35591.0
2016-04-25 14:00:00,33.52,33.56,33.47,33.53,34754.0,24.6791,24.7086,24.6423,24.6865,34754.0
2016-04-25 14:30:00,33.54,33.59,33.51,33.57,28811.0,24.6939,24.7307,24.6718,24.7159,28811.0
2016-04-25 15:00:00,33.57,33.59,33.51,33.58,49473.0,24.7159,24.7307,24.6718,24.7233,49473.0
2016-04-25 15:30:00,33.59,33.64,33.55,33.61,141759.0,24.7307,24.7675,24.7012,24.7454,141759.0
2016-04-26 09:30:00,33.75,33.96,33.69,33.94,69525.0,24.8485,25.0031,24.8043,24.9884,69525.0
2016-04-26 10:00:00,33.93,33.98,33.86,33.91,153746.0,24.981,25.0178,24.9295,24.9663,153746.0
2016-04-26 10:30:00,33.9,33.96,33.83,33.84,155547.0,24.9589,25.0031,24.9074,24.9147,155547.0
2016-04-26 11:00:00,33.84,34.18,33.8,34.16,175933.0,24.9147,25.1651,24.8853,25.1503,175933.0
2016-04-26 11:30:00,34.15,34.16,33.99,34.05,105915.0,25.143,25.1503,25.0252,25.0693,105915.0
2016-04-26 12:00:00,34.07,34.1,33.98,34.06,91838.0,25.0841,25.1062,25.0178,25.0767,91838.0
2016-04-26 12:30:00,34.07,34.1,33.99,34.01,83995.0,25.0841,25.1062,25.0252,25.0399,83995.0
2016-04-26 13:00:00,34.01,34.01,33.95,33.98,45748.0,25.0399,25.0399,24.9957,25.0178,45748.0
2016-04-26 13:30:00,33.98,34.01,33.91,33.92,71726.0,25.0178,25.0399,24.9663,24.9736,71726.0
2016-04-26 14:00:00,33.93,33.99,33.92,33.95,42693.0,24.981,25.0252,24.9736,24.9957,42693.0
2016-04-26 14:30:00,33.95,34.0,33.93,33.94,41744.0,24.9957,25.0325,24.981,24.9884,41744.0
2016-04-26 15:00:00,33.94,33.98,33.91,33.94,85225.0,24.9884,25.0178,24.9663,24.9884,85225.0
2016-04-26 15:30:00,33.94,34.02,33.93,34.0,339690.0,24.9884,25.0473,24.981,25.0325,339690.0
2016-04-27 09:30:00,33.76,34.2,33.75,34.12,135268.0,24.9905,25.3162,24.9831,25.257,135268.0
2016-04-27 10:00:00,34.13,34.26,34.12,34.2,291875.0,25.2644,25.3606,25.257,25.3162,291875.0
2016-04-27 10:30:00,34.2,34.23,34.1,34.15,377651.0,25.3162,25.3384,25.2422,25.2792,377651.0
2016-04-27 11:00:00,34.16,34.28,34.14,34.26,110618.0,25.2866,25.3754,25.2718,25.3606,110618.0
2016-04-27 11:30:00,34.26,34.33,34.21,34.22,69475.0,25.3606,25.4124,25.3236,25.331,69475.0
2016-04-27 12:00:00,34.23,34.28,34.14,34.21,75546.0,25.3384,25.3754,25.2718,25.3236,75546.0
2016-04-27 12:30:00,34.19,34.22,34.16,34.17,61255.0,25.3088,25.331,25.2866,25.294,61255.0
2016-04-27 13:00:00,34.18,34.21,34.16,34.21,58594.0,25.3014,25.3236,25.2866,25.3236,58594.0
2016-04-27 13:30:00,34.21,34.24,34.19,34.21,45036.0,25.3236,25.3458,25.3088,25.3236,45036.0
2016-04-27 14:00:00,34.21,34.42,34.2,34.23,131284.0,25.3236,25.479,25.3162,25.3384,131284.0
2016-04-27 14:30:00,34.24,34.26,34.11,34.2,307348.0,25.3458,25.3606,25.2496,25.3162,307348.0
2016-04-27 15:00:00,34.2,34.3,34.19,34.27,111832.0,25.3162,25.3902,25.3088,25.368,111832.0
2016-04-27 15:30:00,34.28,34.29,34.13,34.15,310514.0,25.3754,25.3828,25.2644,25.2792,310514.0
2016-04-28 09:30:00,33.99,35.01,33.89,34.98,217450.0,25.1607,25.9158,25.0867,25.8936,217450.0
2016-04-28 10:00:00,34.96,35.1,34.76,34.97,150656.0,25.8788,25.9824,25.7307,25.8862,150656.0
2016-04-28 10:30:00,34.97,34.97,34.59,34.81,136199.0,25.8862,25.8862,25.6049,25.7677,136199.0
2016-04-28 11:00:00,34.82,34.85,34.67,34.7,87585.0,25.7751,25.7973,25.6641,25.6863,87585.0
2016-04-28 11:30:00,34.71,34.8,34.55,34.56,67792.0,25.6937,25.7603,25.5753,25.5827,67792.0
2016-04-28 12:00:00,34.57,34.75,34.57,34.68,65094.0,25.5901,25.7233,25.5901,25.6715,65094.0
2016-04-28 12:30:00,34.68,34.86,34.65,34.8,69016.0,25.6715,25.8047,25.6493,25.7603,69016.0
2016-04-28 13:00:00,34.8,34.8,34.65,34.74,45230.0,25.7603,25.7603,25.6493,25.7159,45230.0
2016-04-28 13:30:00,34.73,34.8,34.72,34.74,50677.0,25.7085,25.7603,25.7011,25.7159,50677.0
2016-04-28 14:00:00,34.74,34.83,34.72,34.81,55556.0,25.7159,25.7825,25.7011,25.7677,55556.0
2016-04-28 14:30:00,34.8,34.81,34.62,34.63,64753.0,25.7603,25.7677,25.6271,25.6345,64753.0
2016-04-28 15:00:00,34.63,34.63,34.22,34.25,152678.0,25.6345,25.6345,25.331,25.3532,152678.0
2016-04-28 15:30:00,34.25,34.41,34.25,34.36,363441.0,25.3532,25.4716,25.3532,25.4346,363441.0
2016-04-29 09:30:00,34.21,34.43,34.07,34.23,157924.0,25.3236,25.4864,25.22,25.3384,157924.0
2016-04-29 10:00:00,34.24,34.32,34.14,34.26,129631.0,25.3458,25.405,25.2718,25.3606,129631.0
2016-04-29 10:30:00,34.26,34.39,34.24,34.28,227389.0,25.3606,25.4568,25.3458,25.3754,227389.0
2016-04-29 11:00:00,34.29,34.31,34.13,34.14,94155.0,25.3828,25.3976,25.2644,25.2718,94155.0
2016-04-29 11:30:00,34.14,34.18,33.99,34.17,127054.0,25.2718,25.3014,25.1607,25.294,127054.0
2016-04-29 12:00:00,34.16,34.2,34.1,34.18,100147.0,25.2866,25.3162,25.2422,25.3014,100147.0
2016-04-29 12:30:00,34.18,34.21,34.11,34.16,100472.0,25.3014,25.3236,25.2496,25.2866,100472.0
2016-04-29 13:00:00,34.17,34.29,34.15,34.25,169217.0,25.294,25.3828,25.2792,25.3532,169217.0
2016-04-29 13:30:00,34.24,34.24,34.06,34.09,74134.0,25.3458,25.3458,25.2126,25.2348,74134.0
2016-04-29 14:00:00,34.08,34.18,33.99,34.16,107884.0,25.2274,25.3014,25.1607,25.2866,107884.0
2016-04-29 14:30:00,34.15,34.15,34.04,34.05,88717.0,25.2792,25.2792,25.1977,25.2051,88717.0
2016-04-29 15:00:00,34.05,34.23,34.04,34.2,147953.0,25.2051,25.3384,25.1977,25.3162,147953.0
2016-04-29 15:30:00,34.21,34.31,34.18,34.21,649036.0,25.3236,25.3976,25.3014,25.3236,649036.0
2016-05-02 09:30:00,34.33,34.33,33.86,33.95,149067.0,25.4124,25.4124,25.0645,25.1311,149067.0
2016-05-02 10:00:00,33.94,34.26,33.91,34.15,228918.0,25.1237,25.3606,25.1015,25.2792,228918.0
2016-05-02 10:30:00,34.16,34.16,34.03,34.08,119852.0,25.2866,25.2866,25.1903,25.2274,119852.0
2016-05-02 11:00:00,34.1,34.22,34.07,34.17,101734.0,25.2422,25.331,25.22,25.294,101734.0
2016-05-02 11:30:00,34.18,34.23,34.13,34.14,77100.0,25.3014,25.3384,25.2644,25.2718,77100.0
2016-05-02 12:00:00,34.14,34.19,34.12,34.16,49517.0,25.2718,25.3088,25.257,25.2866,49517.0
2016-05-02 12:30:00,34.16,34.21,34.13,34.16,84531.0,25.2866,25.3236,25.2644,25.2866,84531.0
2016-05-02 13:00:00,34.16,34.21,34.16,34.2,105805.0,25.2866,25.3236,25.2866,25.3162,105805.0
2016-05-02 13:30:00,34.2,34.23,34.18,34.18,77420.0,25.3162,25.3384,25.3014,25.3014,77420.0
2016-05-02 14:00:00,34.16,34.25,34.16,34.2,110013.0,25.2866,25.3532,25.2866,25.3162,110013.0
2016-05-02 14:30:00,34.21,34.22,34.17,34.18,59285.0,25.3236,25.331,25.294,25.3014,59285.0
2016-05-02 15:00:00,34.18,34.22,34.17,34.2,115697.0,25.3014,25.331,25.294,25.3162,115697.0
2016-05-02 15:30:00,34.2,34.3,34.15,34.23,458365.0,25.3162,25.3902,25.2792,25.3384,458365.0
2016-05-03 09:30:00,33.77,33.82,33.3,33.38,116612.0,24.9979,25.0349,24.65,24.7092,116612.0
2016-05-03 10:00:00,33.38,33.42,33.16,33.28,90236.0,24.7092,24.7388,24.5463,24.6352,90236.0
2016-05-03 10:30:00,33.29,33.32,33.19,33.23,116474.0,24.6426,24.6648,24.5685,24.5982,116474.0
2016-05-03 11:00:00,33.23,33.31,33.22,33.25,80485.0,24.5982,24.6574,24.5908,24.613,80485.0
2016-05-03 11:30:00,33.24,33.41,33.21,33.4,106122.0,24.6056,24.7314,24.5833,24.724,106122.0
2016-05-03 12:00:00,33.4,33.43,33.3,33.34,60832.0,24.724,24.7462,24.65,24.6796,60832.0
2016-05-03 12:30:00,33.34,33.47,33.34,33.47,67071.0,24.6796,24.7758,24.6796,24.7758,67071.0
2016-05-03 13:00:00,33.46,33.52,33.45,33.52,67222.0,24.7684,24.8128,24.761,24.8128,67222.0
2016-05-03 13:30:00,33.52,33.57,33.5,33.5,71944.0,24.8128,24.8498,24.798,24.798,71944.0
2016-05-03 14:00:00,33.5,33.53,33.46,33.53,66520.0,24.798,24.8202,24.7684,24.8202,66520.0
2016-05-03 14:30:00,33.52,33.61,33.52,33.59,68664.0,24.8128,24.8794,24.8128,24.8646,68664.0
2016-05-03 15:00:00,33.59,33.64,33.54,33.61,105529.0,24.8646,24.9017,24.8276,24.8794,105529.0
2016-05-03 15:30:00,33.6,33.66,33.52,33.64,277534.0,24.872,24.9165,24.8128,24.9017,277534.0
2016-05-04 09:30:00,33.29,33.56,33.08,33.48,99530.0,24.6426,24.8424,24.4871,24.7832,99530.0
2016-05-04 10:00:00,33.51,33.56,33.34,33.47,113048.0,24.8054,24.8424,24.6796,24.7758,113048.0
2016-05-04 10:30:00,33.46,33.46,33.22,33.29,74581.0,24.7684,24.7684,24.5908,24.6426,74581.0
2016-05-04 11:00:00,33.3,33.37,33.07,33.09,77874.0,24.65,24.7018,24.4797,24.4945,77874.0
2016-05-04 11:30:00,33.08,33.21,33.08,33.15,50906.0,24.4871,24.5833,24.4871,24.5389,50906.0
2016-05-04 12:00:00,33.15,33.15,33.05,33.1,67550.0,24.5389,24.5389,24.4649,24.5019,67550.0
2016-05-04 12:30:00,33.11,33.16,33.08,33.08,35225.0,24.5093,24.5463,24.4871,24.4871,35225.0
2016-05-04 13:00:00,33.09,33.26,33.07,33.24,37806.0,24.4945,24.6204,24.4797,24.6056,37806.0
2016-05-04 13:30:00,33.26,33.26,33.11,33.13,39914.0,24.6204,24.6204,24.5093,24.5241,39914.0
2016-05-04 14:00:00,33.13,33.28,33.09,33.25,91958.0,24.5241,24.6352,24.4945,24.613,91958.0
2016-05-04 14:30:00,33.26,33.3,33.24,33.27,74316.0,24.6204,24.65,24.6056,24.6278,74316.0
2016-05-04 15:00:00,33.27,33.34,33.21,33.29,54244.0,24.6278,24.6796,24.5833,24.6426,54244.0
2016-05-04 15:30:00,33.29,33.38,33.28,33.33,131735.0,24.6426,24.7092,24.6352,24.6722,131735.0
2016-05-05 09:30:00,33.36,33.57,33.18,33.56,209729.0,24.6944,24.8498,24.5611,24.8424,209729.0
2016-05-05 10:00:00,33.56,33.61,33.36,33.41,164250.0,24.8424,24.8794,24.6944,24.7314,164250.0
2016-05-05 10:30:00,33.41,33.58,33.38,33.45,120563.0,24.7314,24.8572,24.7092,24.761,120563.0
2016-05-05 11:00:00,33.47,33.58,33.38,33.38,87930.0,24.7758,24.8572,24.7092,24.7092,87930.0
2016-05-05 11:30:00,33.38,33.53,33.37,33.46,34701.0,24.7092,24.8202,24.7018,24.7684,34701.0
2016-05-05 12:00:00,33.46,33.51,33.38,33.4,29419.0,24.7684,24.8054,24.7092,24.724,29419.0
2016-05-05 12:30:00,33.39,33.4,33.3,33.37,31685.0,24.7166,24.724,24.65,24.7018,31685.0
2016-05-05 13:00:00,33.37,33.38,33.2,33.21,35684.0,24.7018,24.7092,24.5759,24.5833,35684.0
2016-05-05 13:30:00,33.2,33.3,33.19,33.28,44260.0,24.5759,24.65,24.5685,24.6352,44260.0
2016-05-05 14:00:00,33.27,33.35,33.25,33.3,29436.0,24.6278,24.687,24.613,24.65,29436.0
2016-05-05 14:30:00,33.3,33.38,33.29,33.32,47301.0,24.65,24.7092,24.6426,24.6648,47301.0
2016-05-05 15:00:00,33.31,33.44,33.28,33.43,112843.0,24.6574,24.7536,24.6352,24.7462,112843.0
2016-05-05 15:30:00,33.44,33.47,33.4,33.46,273585.0,24.7536,24.7758,24.724,24.7684,273585.0
2016-05-06 09:30:00,33.2,33.44,32.94,33.25,314017.0,24.5759,24.7536,24.3835,24.613,314017.0
2016-05-06 10:00:00,33.25,33.54,33.25,33.37,169667.0,24.613,24.8276,24.613,24.7018,169667.0
2016-05-06 10:30:00,33.37,33.43,33.18,33.23,223496.0,24.7018,24.7462,24.5611,24.5982,223496.0
2016-05-06 11:00:00,33.24,33.52,33.24,33.5,91402.0,24.6056,24.8128,24.6056,24.798,91402.0
2016-05-06 11:30:00,33.51,33.53,33.4,33.42,38832.0,24.8054,24.8202,24.724,24.7388,38832.0
2016-05-06 12:00:00,33.41,33.54,33.41,33.49,100654.0,24.7314,24.8276,24.7314,24.7906,100654.0
2016-05-06 12:30:00,33.5,33.56,33.46,33.51,49047.0,24.798,24.8424,24.7684,24.8054,49047.0
2016-05-06 13:00:00,33.52,33.6,33.5,33.51,76414.0,24.8128,24.872,24.798,24.8054,76414.0
2016-05-06 13:30:00,33.52,33.57,33.47,33.57,68509.0,24.8128,24.8498,24.7758,24.8498,68509.0
2016-05-06 14:00:00,33.57,33.67,33.56,33.63,55103.0,24.8498,24.9239,24.8424,24.8942,55103.0
2016-05-06 14:30:00,33.63,33.69,33.59,33.62,47519.0,24.8942,24.9387,24.8646,24.8868,47519.0
2016-05-06 15:00:00,33.61,33.69,33.6,33.66,100467.0,24.8794,24.9387,24.872,24.9165,100467.0
2016-05-06 15:30:00,33.66,33.67,33.57,33.66,156628.0,24.9165,24.9239,24.8498,24.9165,156628.0
2016-05-09 09:30:00,33.52,33.8,33.48,33.59,83754.0,24.8128,25.0201,24.7832,24.8646,83754.0
2016-05-09 10:00:00,33.6,33.62,33.4,33.46,55123.0,24.872,24.8868,24.724,24.7684,55123.0
2016-05-09 10:30:00,33.45,33.5,33.36,33.44,56896.0,24.761,24.798,24.6944,24.7536,56896.0
2016-05-09 11:00:00,33.44,33.49,33.3,33.41,43821.0,24.7536,24.7906,24.65,24.7314,43821.0
2016-05-09 11:30:00,33.41,33.51,33.38,33.49,39149.0,24.7314,24.8054,24.7092,24.7906,39149.0
2016-05-09 12:00:00,33.48,33.55,33.4,33.52,36806.0,24.7832,24.835,24.724,24.8128,36806.0
2016-05-09 12:30:00,33.53,33.54,33.47,33.54,34252.0,24.8202,24.8276,24.7758,24.8276,34252.0
2016-05-09 13:00:00,33.55,33.6,33.5,33.53,33856.0,24.835,24.872,24.798,24.8202,33856.0
2016-05-09 13:30:00,33.53,33.57,33.5,33.51,49030.0,24.8202,24.8498,24.798,24.8054,49030.0
2016-05-09 14:00:00,33.52,33.58,33.48,33.57,57048.0,24.8128,24.8572,24.7832,24.8498,57048.0
2016-05-09 14:30:00,33.57,33.64,33.56,33.63,47599.0,24.8498,24.9017,24.8424,24.8942,47599.0
2016-05-09 15:00:00,33.63,33.64,33.57,33.58,79832.0,24.8942,24.9017,24.8498,24.8572,79832.0
2016-05-09 15:30:00,33.57,33.59,33.47,33.48,129843.0,24.8498,24.8646,24.7758,24.7832,129843.0
2016-05-10 09:30:00,33.63,34.12,33.63,34.0,140315.0,24.8942,25.257,24.8942,25.1681,140315.0
2016-05-10 10:00:00,33.99,34.0,33.85,34.0,104501.0,25.1607,25.1681,25.0571,25.1681,104501.0
2016-05-10 10:30:00,34.0,34.11,33.98,34.03,67559.0,25.1681,25.2496,25.1533,25.1903,67559.0
2016-05-10 11:00:00,34.02,34.06,33.97,34.01,65996.0,25.1829,25.2126,25.1459,25.1755,65996.0
2016-05-10 11:30:00,34.01,34.01,33.95,33.99,87802.0,25.1755,25.1755,25.1311,25.1607,87802.0
2016-05-10 12:00:00,34.0,34.11,34.0,34.1,31609.0,25.1681,25.2496,25.1681,25.2422,31609.0
2016-05-10 12:30:00,34.1,34.12,34.0,34.0,36730.0,25.2422,25.257,25.1681,25.1681,36730.0
2016-05-10 13:00:00,34.01,34.04,33.96,33.99,32472.0,25.1755,25.1977,25.1385,25.1607,32472.0
2016-05-10 13:30:00,34.0,34.04,33.98,34.04,58465.0,25.1681,25.1977,25.1533,25.1977,58465.0
2016-05-10 14:00:00,34.03,34.11,34.02,34.1,89687.0,25.1903,25.2496,25.1829,25.2422,89687.0
2016-05-10 14:30:00,34.11,34.12,34.05,34.05,99376.0,25.2496,25.257,25.2051,25.2051,99376.0
2016-05-10 15:00:00,34.05,34.08,34.0,34.01,130739.0,25.2051,25.2274,25.1681,25.1755,130739.0
2016-05-10 15:30:00,34.02,34.03,33.99,34.0,238926.0,25.1829,25.1903,25.1607,25.1681,238926.0
2016-05-11 09:30:00,33.86,34.1,33.84,33.99,93063.0,25.0645,25.2422,25.0497,25.1607,93063.0
2016-05-11 10:00:00,33.99,34.09,33.92,34.09,104376.0,25.1607,25.2348,25.1089,25.2348,104376.0
2016-05-11 10:30:00,34.09,34.32,34.08,34.29,102163.0,25.2348,25.405,25.2274,25.3828,102163.0
2016-05-11 11:00:00,34.27,34.42,34.12,34.34,226314.0,25.368,25.479,25.257,25.4198,226314.0
2016-05-11 11:30:00,34.33,34.47,34.29,34.38,144021.0,25.4124,25.516,25.3828,25.4494,144021.0
2016-05-11 12:00:00,34.37,34.43,34.31,34.35,123706.0,25.442,25.4864,25.3976,25.4272,123706.0
2016-05-11 12:30:00,34.35,34.39,34.24,34.25,87215.0,25.4272,25.4568,25.3458,25.3532,87215.0
2016-05-11 13:00:00,34.26,34.26,34.11,34.12,104528.0,25.3606,25.3606,25.2496,25.257,104528.0
2016-05-11 13:30:00,34.13,34.18,34.06,34.06,54966.0,25.2644,25.3014,25.2126,25.2126,54966.0
2016-05-11 14:00:00,34.06,34.07,33.95,34.0,62281.0,25.2126,25.22,25.1311,25.1681,62281.0
2016-05-11 14:30:00,34.0,34.01,33.84,33.87,62152.0,25.1681,25.1755,25.0497,25.0719,62152.0
2016-05-11 15:00:00,33.87,33.94,33.86,33.9,127189.0,25.0719,25.1237,25.0645,25.0941,127189.0
2016-05-11 15:30:00,33.9,33.93,33.79,33.8,315848.0,25.0941,25.1163,25.0127,25.0201,315848.0
2016-05-12 09:30:00,34.12,34.27,33.84,33.84,111434.0,25.257,25.368,25.0497,25.0497,111434.0
2016-05-12 10:00:00,33.86,33.98,33.79,33.87,60843.0,25.0645,25.1533,25.0127,25.0719,60843.0
2016-05-12 10:30:00,33.87,33.9,33.68,33.76,168030.0,25.0719,25.0941,24.9313,24.9905,168030.0
2016-05-12 11:00:00,33.75,33.77,33.56,33.62,62383.0,24.9831,24.9979,24.8424,24.8868,62383.0
2016-05-12 11:30:00,33.62,33.71,33.53,33.54,44584.0,24.8868,24.9535,24.8202,24.8276,44584.0
2016-05-12 12:00:00,33.55,33.68,33.53,33.64,30351.0,24.835,24.9313,24.8202,24.9017,30351.0
2016-05-12 12:30:00,33.64,33.73,33.57,33.73,34503.0,24.9017,24.9683,24.8498,24.9683,34503.0
2016-05-12 13:00:00,33.74,33.74,33.6,33.65,38627.0,24.9757,24.9757,24.872,24.9091,38627.0
2016-05-12 13:30:00,33.66,33.75,33.59,33.75,37442.0,24.9165,24.9831,24.8646,24.9831,37442.0
2016-05-12 14:00:00,33.76,33.89,33.73,33.85,72795.0,24.9905,25.0867,24.9683,25.0571,72795.0
2016-05-12 14:30:00,33.84,33.9,33.78,33.85,168012.0,25.0497,25.0941,25.0053,25.0571,168012.0
2016-05-12 15:00:00,33.85,33.94,33.83,33.94,87865.0,25.0571,25.1237,25.0423,25.1237,87865.0
2016-05-12 15:30:00,33.93,33.94,33.83,33.86,194251.0,25.1163,25.1237,25.0423,25.0645,194251.0
2016-05-13 09:30:00,33.73,34.25,33.69,34.02,105027.0,24.9683,25.3532,24.9387,25.1829,105027.0
2016-05-13 10:00:00,34.03,34.13,33.95,34.04,73538.0,25.1903,25.2644,25.1311,25.1977,73538.0
2016-05-13 10:30:00,34.03,34.03,33.8,33.94,119519.0,25.1903,25.1903,25.0201,25.1237,119519.0
2016-05-13 11:00:00,33.94,34.16,33.93,34.15,89714.0,25.1237,25.2866,25.1163,25.2792,89714.0
2016-05-13 11:30:00,34.15,34.16,33.95,33.96,76799.0,25.2792,25.2866,25.1311,25.1385,76799.0
2016-05-13 12:00:00,33.96,34.02,33.95,34.0,49060.0,25.1385,25.1829,25.1311,25.1681,49060.0
2016-05-13 12:30:00,34.0,34.02,33.8,33.81,48943.0,25.1681,25.1829,25.0201,25.0275,48943.0
2016-05-13 13:00:00,33.81,33.84,33.7,33.71,64267.0,25.0275,25.0497,24.9461,24.9535,64267.0
2016-05-13 13:30:00,33.71,33.74,33.57,33.64,63179.0,24.9535,24.9757,24.8498,24.9017,63179.0
2016-05-13 14:00:00,33.64,33.7,33.5,33.55,210793.0,24.9017,24.9461,24.798,24.835,210793.0
2016-05-13 14:30:00,33.55,33.56,33.44,33.54,102913.0,24.835,24.8424,24.7536,24.8276,102913.0
2016-05-13 15:00:00,33.53,33.61,33.5,33.58,131670.0,24.8202,24.8794,24.798,24.8572,131670.0
2016-05-13 15:30:00,33.59,33.64,33.57,33.62,282142.0,24.8646,24.9017,24.8498,24.8868,282142.0
2016-05-16 09:30:00,33.67,34.06,33.67,33.79,148404.0,24.9239,25.2126,24.9239,25.0127,148404.0
2016-05-16 10:00:00,33.81,34.09,33.81,34.03,110449.0,25.0275,25.2348,25.0275,25.1903,110449.0
2016-05-16 10:30:00,34.03,34.1,33.97,34.08,85581.0,25.1903,25.2422,25.1459,25.2274,85581.0
2016-05-16 11:00:00,34.08,34.14,34.0,34.05,184312.0,25.2274,25.2718,25.1681,25.2051,184312.0
2016-05-16 11:30:00,34.06,34.12,34.01,34.11,268821.0,25.2126,25.257,25.1755,25.2496,268821.0
2016-05-16 12:00:00,34.11,34.13,33.96,33.96,74225.0,25.2496,25.2644,25.1385,25.1385,74225.0
2016-05-16 12:30:00,33.96,34.05,33.94,34.04,62688.0,25.1385,25.2051,25.1237,25.1977,62688.0
2016-05-16 13:00:00,34.05,34.1,34.02,34.06,53410.0,25.2051,25.2422,25.1829,25.2126,53410.0
2016-05-16 13:30:00,34.06,34.07,33.96,34.02,48729.0,25.2126,25.22,25.1385,25.1829,48729.0
2016-05-16 14:00:00,34.03,34.19,34.01,34.18,62614.0,25.1903,25.3088,25.1755,25.3014,62614.0
2016-05-16 14:30:00,34.18,34.2,34.11,34.14,51800.0,25.3014,25.3162,25.2496,25.2718,51800.0
2016-05-16 15:00:00,34.14,34.17,34.1,34.11,80517.0,25.2718,25.294,25.2422,25.2496,80517.0
2016-05-16 15:30:00,34.11,34.11,34.02,34.03,179103.0,25.2496,25.2496,25.1829,25.1903,179103.0
2016-05-17 09:30:00,33.97,34.43,33.81,34.38,194829.0,25.1459,25.4864,25.0275,25.4494,194829.0
2016-05-17 10:00:00,34.36,34.38,34.12,34.27,103720.0,25.4346,25.4494,25.257,25.368,103720.0
2016-05-17 10:30:00,34.26,34.5,34.23,34.48,81782.0,25.3606,25.5383,25.3384,25.5235,81782.0
2016-05-17 11:00:00,34.48,34.56,34.39,34.44,117955.0,25.5235,25.5827,25.4568,25.4938,117955.0
2016-05-17 11:30:00,34.44,34.58,34.44,34.51,103214.0,25.4938,25.5975,25.4938,25.5457,103214.0
2016-05-17 12:00:00,34.51,34.55,34.39,34.42,112722.0,25.5457,25.5753,25.4568,25.479,112722.0
2016-05-17 12:30:00,34.41,34.47,34.38,34.45,67064.0,25.4716,25.516,25.4494,25.5012,67064.0
2016-05-17 13:00:00,34.45,34.5,34.41,34.5,58459.0,25.5012,25.5383,25.4716,25.5383,58459.0
2016-05-17 13:30:00,34.5,34.54,34.31,34.31,66626.0,25.5383,25.5679,25.3976,25.3976,66626.0
2016-05-17 14:00:00,34.31,34.39,34.13,34.22,97502.0,25.3976,25.4568,25.2644,25.331,97502.0
2016-05-17 14:30:00,34.22,34.24,34.12,34.22,84216.0,25.331,25.3458,25.257,25.331,84216.0
2016-05-17 15:00:00,34.23,34.34,34.19,34.23,129272.0,25.3384,25.4198,25.3088,25.3384,129272.0
2016-05-17 15:30:00,34.24,34.35,34.23,34.3,240853.0,25.3458,25.4272,25.3384,25.3902,240853.0
2016-05-18 09:30:00,34.34,35.08,34.25,35.03,172112.0,25.4198,25.9676,25.3532,25.9306,172112.0
2016-05-18 10:00:00,35.05,35.33,34.94,35.23,120628.0,25.9454,26.1527,25.864,26.0786,120628.0
2016-05-18 10:30:00,35.21,35.22,34.98,34.98,98818.0,26.0638,26.0712,25.8936,25.8936,98818.0
2016-05-18 11:00:00,34.99,35.16,34.98,35.15,140322.0,25.901,26.0268,25.8936,26.0194,140322.0
2016-05-18 11:30:00,35.15,35.22,35.11,35.12,83762.0,26.0194,26.0712,25.9898,25.9972,83762.0
2016-05-18 12:00:00,35.11,35.2,35.1,35.12,65510.0,25.9898,26.0564,25.9824,25.9972,65510.0
2016-05-18 12:30:00,35.13,35.29,35.13,35.29,148418.0,26.0046,26.123,26.0046,26.123,148418.0
2016-05-18 13:00:00,35.3,35.32,35.18,35.21,133542.0,26.1304,26.1453,26.0416,26.0638,133542.0
2016-05-18 13:30:00,35.21,35.28,35.18,35.18,141978.0,26.0638,26.1156,26.0416,26.0416,141978.0
2016-05-18 14:00:00,35.17,35.24,35.02,35.04,320184.0,26.0342,26.086,25.9232,25.938,320184.0
2016-05-18 14:30:00,35.04,35.33,34.97,35.29,266149.0,25.938,26.1527,25.8862,26.123,266149.0
2016-05-18 15:00:00,35.3,35.38,35.1,35.12,254863.0,26.1304,26.1897,25.9824,25.9972,254863.0
2016-05-18 15:30:00,35.12,35.29,35.04,35.28,420019.0,25.9972,26.123,25.938,26.1156,420019.0
2016-05-19 09:30:00,35.06,35.5,34.82,34.82,162653.0,25.9528,26.2785,25.7751,25.7751,162653.0
2016-05-19 10:00:00,34.8,34.98,34.68,34.76,165330.0,25.7603,25.8936,25.6715,25.7307,165330.0
2016-05-19 10:30:00,34.77,34.88,34.62,34.62,113658.0,25.7381,25.8195,25.6271,25.6271,113658.0
2016-05-19 11:00:00,34.63,34.71,34.56,34.68,75301.0,25.6345,25.6937,25.5827,25.6715,75301.0
2016-05-19 11:30:00,34.67,34.74,34.56,34.72,57173.0,25.6641,25.7159,25.5827,25.7011,57173.0
2016-05-19 12:00:00,34.73,34.82,34.69,34.7,38221.0,25.7085,25.7751,25.6789,25.6863,38221.0
2016-05-19 12:30:00,34.7,34.75,34.59,34.6,49458.0,25.6863,25.7233,25.6049,25.6123,49458.0
2016-05-19 13:00:00,34.61,34.79,34.6,34.79,56090.0,25.6197,25.7529,25.6123,25.7529,56090.0
2016-05-19 13:30:00,34.79,34.94,34.79,34.83,50335.0,25.7529,25.864,25.7529,25.7825,50335.0
2016-05-19 14:00:00,34.84,35.02,34.83,34.96,100162.0,25.7899,25.9232,25.7825,25.8788,100162.0
2016-05-19 14:30:00,34.95,34.97,34.86,34.86,147332.0,25.8714,25.8862,25.8047,25.8047,147332.0
2016-05-19 15:00:00,34.86,35.09,34.85,35.03,143550.0,25.8047,25.975,25.7973,25.9306,143550.0
2016-05-19 15:30:00,35.03,35.16,35.01,35.09,340781.0,25.9306,26.0268,25.9158,25.975,340781.0
2016-05-20 09:30:00,35.32,35.61,35.11,35.56,174576.0,26.1453,26.3599,25.9898,26.3229,174576.0
2016-05-20 10:00:00,35.57,35.66,35.5,35.53,124354.0,26.3303,26.3969,26.2785,26.3007,124354.0
2016-05-20 10:30:00,35.52,35.62,35.41,35.46,129636.0,26.2933,26.3673,26.2119,26.2489,129636.0
2016-05-20 11:00:00,35.47,35.6,35.46,35.59,132944.0,26.2563,26.3525,26.2489,26.3451,132944.0
2016-05-20 11:30:00,35.6,35.71,35.53,35.64,202095.0,26.3525,26.4339,26.3007,26.3821,202095.0
2016-05-20 12:00:00,35.65,35.67,35.49,35.52,149228.0,26.3895,26.4043,26.2711,26.2933,149228.0
2016-05-20 12:30:00,35.52,35.56,35.46,35.53,55158.0,26.2933,26.3229,26.2489,26.3007,55158.0
2016-05-20 13:00:00,35.52,35.53,35.43,35.44,48804.0,26.2933,26.3007,26.2267,26.2341,48804.0
2016-05-20 13:30:00,35.43,35.43,35.31,35.37,63239.0,26.2267,26.2267,26.1379,26.1823,63239.0
2016-05-20 14:00:00,35.38,35.48,35.36,35.47,67478.0,26.1897,26.2637,26.1749,26.2563,67478.0
2016-05-20 14:30:00,35.46,35.47,35.39,35.4,57522.0,26.2489,26.2563,26.1971,26.2045,57522.0
2016-05-20 15:00:00,35.4,35.44,35.33,35.4,129815.0,26.2045,26.2341,26.1527,26.2045,129815.0
2016-05-20 15:30:00,35.4,35.46,35.38,35.46,173536.0,26.2045,26.2489,26.1897,26.2489,173536.0
2016-05-23 09:30:00,35.29,35.59,35.21,35.26,145841.0,26.123,26.3451,26.0638,26.1008,145841.0
2016-05-23 10:00:00,35.27,35.5,35.27,35.39,123738.0,26.1082,26.2785,26.1082,26.1971,123738.0
2016-05-23 10:30:00,35.38,35.4,35.25,35.3,85456.0,26.1897,26.2045,26.0934,26.1304,85456.0
2016-05-23 11:00:00,35.3,35.37,35.21,35.27,72383.0,26.1304,26.1823,26.0638,26.1082,72383.0
2016-05-23 11:30:00,35.27,35.28,35.15,35.22,71173.0,26.1082,26.1156,26.0194,26.0712,71173.0
2016-05-23 12:00:00,35.22,35.28,35.22,35.27,79706.0,26.0712,26.1156,26.0712,26.1082,79706.0
2016-05-23 12:30:00,35.27,35.32,35.24,35.29,47611.0,26.1082,26.1453,26.086,26.123,47611.0
2016-05-23 13:00:00,35.3,35.41,35.3,35.38,50309.0,26.1304,26.2119,26.1304,26.1897,50309.0
2016-05-23 13:30:00,35.38,35.39,35.3,35.37,45353.0,26.1897,26.1971,26.1304,26.1823,45353.0
2016-05-23 14:00:00,35.37,35.39,35.32,35.38,88962.0,26.1823,26.1971,26.1453,26.1897,88962.0
2016-05-23 14:30:00,35.39,35.44,35.36,35.43,105114.0,26.1971,26.2341,26.1749,26.2267,105114.0
2016-05-23 15:00:00,35.43,35.48,35.41,35.46,117318.0,26.2267,26.2637,26.2119,26.2489,117318.0
2016-05-23 15:30:00,35.47,35.48,35.34,35.37,263050.0,26.2563,26.2637,26.1601,26.1823,263050.0
2016-05-24 09:30:00,35.46,35.93,35.46,35.86,115163.0,26.2489,26.5968,26.2489,26.545,115163.0
2016-05-24 10:00:00,35.86,36.06,35.86,36.03,146432.0,26.545,26.693,26.545,26.6708,146432.0
2016-05-24 10:30:00,36.03,36.09,36.0,36.01,62210.0,26.6708,26.7152,26.6486,26.656,62210.0
2016-05-24 11:00:00,36.02,36.03,35.84,35.89,136483.0,26.6634,26.6708,26.5302,26.5672,136483.0
2016-05-24 11:30:00,35.89,36.05,35.86,36.02,81704.0,26.5672,26.6856,26.545,26.6634,81704.0
2016-05-24 12:00:00,36.01,36.12,35.97,36.1,94615.0,26.656,26.7374,26.6264,26.7226,94615.0
2016-05-24 12:30:00,36.11,36.19,36.05,36.14,98593.0,26.73,26.7893,26.6856,26.7522,98593.0
2016-05-24 13:00:00,36.15,36.17,36.05,36.06,58510.0,26.7597,26.7745,26.6856,26.693,58510.0
2016-05-24 13:30:00,36.06,36.09,36.0,36.04,123780.0,26.693,26.7152,26.6486,26.6782,123780.0
2016-05-24 14:00:00,36.04,36.08,36.03,36.07,108132.0,26.6782,26.7078,26.6708,26.7004,108132.0
2016-05-24 14:30:00,36.08,36.13,36.03,36.09,102757.0,26.7078,26.7448,26.6708,26.7152,102757.0
2016-05-24 15:00:00,36.08,36.19,36.08,36.15,80431.0,26.7078,26.7893,26.7078,26.7597,80431.0
2016-05-24 15:30:00,36.15,36.16,36.1,36.13,200439.0,26.7597,26.7671,26.7226,26.7448,200439.0
2016-05-25 09:30:00,36.32,36.72,36.24,36.64,98510.0,26.8855,27.1816,26.8263,27.1224,98510.0
2016-05-25 10:00:00,36.65,36.79,36.6,36.67,127288.0,27.1298,27.2334,27.0928,27.1446,127288.0
2016-05-25 10:30:00,36.66,36.72,36.54,36.57,239707.0,27.1372,27.1816,27.0483,27.0706,239707.0
2016-05-25 11:00:00,36.56,36.62,36.5,36.54,94570.0,27.0632,27.1076,27.0187,27.0483,94570.0
2016-05-25 11:30:00,36.55,36.56,36.42,36.49,70951.0,27.0557,27.0632,26.9595,27.0113,70951.0
2016-05-25 12:00:00,36.49,36.52,36.41,36.42,63578.0,27.0113,27.0335,26.9521,26.9595,63578.0
2016-05-25 12:30:00,36.41,36.54,36.41,36.5,119353.0,26.9521,27.0483,26.9521,27.0187,119353.0
2016-05-25 13:00:00,36.51,36.59,36.5,36.52,41546.0,27.0261,27.0854,27.0187,27.0335,41546.0
2016-05-25 13:30:00,36.52,36.55,36.5,36.53,42991.0,27.0335,27.0557,27.0187,27.0409,42991.0
2016-05-25 14:00:00,36.54,36.55,36.49,36.51,56420.0,27.0483,27.0557,27.0113,27.0261,56420.0
2016-05-25 14:30:00,36.51,36.58,36.48,36.49,49759.0,27.0261,27.078,27.0039,27.0113,49759.0
2016-05-25 15:00:00,36.48,36.62,36.48,36.61,117494.0,27.0039,27.1076,27.0039,27.1002,117494.0
2016-05-25 15:30:00,36.62,36.62,36.5,36.5,148456.0,27.1076,27.1076,27.0187,27.0187,148456.0
2016-05-26 09:30:00,37.18,37.18,36.34,36.36,181452.0,27.5221,27.5221,26.9003,26.9151,181452.0
2016-05-26 10:00:00,36.37,36.7,36.37,36.53,210846.0,26.9225,27.1668,26.9225,27.0409,210846.0
2016-05-26 10:30:00,36.54,36.6,36.48,36.48,78569.0,27.0483,27.0928,27.0039,27.0039,78569.0
2016-05-26 11:00:00,36.48,36.6,36.45,36.58,98676.0,27.0039,27.0928,26.9817,27.078,98676.0
2016-05-26 11:30:00,36.58,36.59,36.48,36.5,77020.0,27.078,27.0854,27.0039,27.0187,77020.0
2016-05-26 12:00:00,36.5,36.63,36.49,36.6,92753.0,27.0187,27.115,27.0113,27.0928,92753.0
2016-05-26 12:30:00,36.59,36.63,36.48,36.48,75879.0,27.0854,27.115,27.0039,27.0039,75879.0
2016-05-26 13:00:00,36.49,36.53,36.45,36.52,126051.0,27.0113,27.0409,26.9817,27.0335,126051.0
2016-05-26 13:30:00,36.52,36.56,36.44,36.52,97658.0,27.0335,27.0632,26.9743,27.0335,97658.0
2016-05-26 14:00:00,36.52,36.54,36.43,36.5,117726.0,27.0335,27.0483,26.9669,27.0187,117726.0
2016-05-26 14:30:00,36.5,36.52,36.45,36.48,93141.0,27.0187,27.0335,26.9817,27.0039,93141.0
2016-05-26 15:00:00,36.48,36.5,36.34,36.35,213265.0,27.0039,27.0187,26.9003,26.9077,213265.0
2016-05-26 15:30:00,36.35,36.39,36.29,36.36,487781.0,26.9077,26.9373,26.8633,26.9151,487781.0
2016-05-27 09:30:00,36.44,36.73,36.25,36.58,89191.0,26.9743,27.189,26.8337,27.078,89191.0
2016-05-27 10:00:00,36.56,36.79,36.54,36.72,113800.0,27.0632,27.2334,27.0483,27.1816,113800.0
2016-05-27 10:30:00,36.72,36.77,36.57,36.6,61924.0,27.1816,27.2186,27.0706,27.0928,61924.0
2016-05-27 11:00:00,36.6,36.74,36.6,36.74,109303.0,27.0928,27.1964,27.0928,27.1964,109303.0
2016-05-27 11:30:00,36.74,36.82,36.7,36.74,77101.0,27.1964,27.2556,27.1668,27.1964,77101.0
2016-05-27 12:00:00,36.74,36.77,36.73,36.77,52524.0,27.1964,27.2186,27.189,27.2186,52524.0
2016-05-27 12:30:00,36.77,36.79,36.74,36.76,45066.0,27.2186,27.2334,27.1964,27.2112,45066.0
2016-05-27 13:00:00,36.75,36.76,36.71,36.74,147866.0,27.2038,27.2112,27.1742,27.1964,147866.0
2016-05-27 13:30:00,36.75,36.87,36.71,36.77,452367.0,27.2038,27.2926,27.1742,27.2186,452367.0
2016-05-27 14:00:00,36.77,36.77,36.68,36.74,200656.0,27.2186,27.2186,27.152,27.1964,200656.0
2016-05-27 14:30:00,36.74,36.75,36.67,36.73,86182.0,27.1964,27.2038,27.1446,27.189,86182.0
2016-05-27 15:00:00,36.73,36.83,36.72,36.8,112091.0,27.189,27.263,27.1816,27.2408,112091.0
2016-05-27 15:30:00,36.8,36.89,36.8,36.86,491367.0,27.2408,27.3074,27.2408,27.2852,491367.0
2016-05-31 09:30:00,37.1,37.14,36.94,36.99,136210.0,27.4629,27.4925,27.3444,27.3815,136210.0
2016-05-31 10:00:00,36.99,37.03,36.91,36.94,95080.0,27.3815,27.4111,27.3222,27.3444,95080.0
2016-05-31 10:30:00,36.95,36.96,36.81,36.95,102122.0,27.3518,27.3592,27.2482,27.3518,102122.0
2016-05-31 11:00:00,36.94,36.94,36.77,36.85,58978.0,27.3444,27.3444,27.2186,27.2778,58978.0
2016-05-31 11:30:00,36.85,36.86,36.73,36.8,105487.0,27.2778,27.2852,27.189,27.2408,105487.0
2016-05-31 12:00:00,36.79,36.81,36.71,36.78,111640.0,27.2334,27.2482,27.1742,27.226,111640.0
2016-05-31 12:30:00,36.78,36.81,36.75,36.77,45462.0,27.226,27.2482,27.2038,27.2186,45462.0
2016-05-31 13:00:00,36.76,36.89,36.71,36.87,38174.0,27.2112,27.3074,27.1742,27.2926,38174.0
2016-05-31 13:30:00,36.87,36.89,36.76,36.79,57620.0,27.2926,27.3074,27.2112,27.2334,57620.0
2016-05-31 14:00:00,36.78,36.78,36.67,36.72,74458.0,27.226,27.226,27.1446,27.1816,74458.0
2016-05-31 14:30:00,36.72,36.72,36.58,36.61,110677.0,27.1816,27.1816,27.078,27.1002,110677.0
2016-05-31 15:00:00,36.61,36.75,36.59,36.75,133115.0,27.1002,27.2038,27.0854,27.2038,133115.0
2016-05-31 15:30:00,36.75,36.98,36.74,36.92,434950.0,27.2038,27.3741,27.1964,27.3296,434950.0
2016-06-01 09:30:00,36.6,36.6,35.83,35.87,296095.0,27.0928,27.0928,26.5228,26.5524,296095.0
2016-06-01 10:00:00,35.87,36.28,35.8,36.17,547166.0,26.5524,26.8559,26.5006,26.7745,547166.0
2016-06-01 10:30:00,36.16,36.41,36.14,36.35,99322.0,26.7671,26.9521,26.7522,26.9077,99322.0
2016-06-01 11:00:00,36.34,36.61,36.34,36.5,87756.0,26.9003,27.1002,26.9003,27.0187,87756.0
2016-06-01 11:30:00,36.5,36.62,36.46,36.51,73232.0,27.0187,27.1076,26.9891,27.0261,73232.0
2016-06-01 12:00:00,36.53,36.72,36.53,36.65,73490.0,27.0409,27.1816,27.0409,27.1298,73490.0
2016-06-01 12:30:00,36.65,36.77,36.59,36.77,72844.0,27.1298,27.2186,27.0854,27.2186,72844.0
2016-06-01 13:00:00,36.77,36.79,36.69,36.75,79582.0,27.2186,27.2334,27.1594,27.2038,79582.0
2016-06-01 13:30:00,36.75,36.75,36.68,36.73,74990.0,27.2038,27.2038,27.152,27.189,74990.0
2016-06-01 14:00:00,36.73,36.81,36.66,36.77,58673.0,27.189,27.2482,27.1372,27.2186,58673.0
2016-06-01 14:30:00,36.78,36.8,36.73,36.8,100335.0,27.226,27.2408,27.189,27.2408,100335.0
2016-06-01 15:00:00,36.81,36.82,36.72,36.73,144738.0,27.2482,27.2556,27.1816,27.189,144738.0
2016-06-01 15:30:00,36.73,36.75,36.68,36.75,236216.0,27.189,27.2038,27.152,27.2038,236216.0
2016-06-02 09:30:00,36.62,36.81,36.49,36.72,79126.0,27.1076,27.2482,27.0113,27.1816,79126.0
2016-06-02 10:00:00,36.72,36.87,36.6,36.62,89052.0,27.1816,27.2926,27.0928,27.1076,89052.0
2016-06-02 10:30:00,36.64,36.74,36.58,36.62,58725.0,27.1224,27.1964,27.078,27.1076,58725.0
2016-06-02 11:00:00,36.63,36.68,36.5,36.53,91407.0,27.115,27.152,27.0187,27.0409,91407.0
2016-06-02 11:30:00,36.52,36.67,36.49,36.65,82073.0,27.0335,27.1446,27.0113,27.1298,82073.0
2016-06-02 12:00:00,36.65,36.65,36.58,36.6,70484.0,27.1298,27.1298,27.078,27.0928,70484.0
2016-06-02 12:30:00,36.6,36.65,36.58,36.65,109611.0,27.0928,27.1298,27.078,27.1298,109611.0
2016-06-02 13:00:00,36.65,36.66,36.62,36.64,47604.0,27.1298,27.1372,27.1076,27.1224,47604.0
2016-06-02 13:30:00,36.64,36.69,36.62,36.69,62635.0,27.1224,27.1594,27.1076,27.1594,62635.0
2016-06-02 14:00:00,36.68,36.74,36.63,36.65,96325.0,27.152,27.1964,27.115,27.1298,96325.0
2016-06-02 14:30:00,36.64,36.69,36.64,36.66,84012.0,27.1224,27.1594,27.1224,27.1372,84012.0
2016-06-02 15:00:00,36.67,36.77,36.66,36.73,245948.0,27.1446,27.2186,27.1372,27.189,245948.0
2016-06-02 15:30:00,36.73,36.85,36.72,36.85,347470.0,27.189,27.2778,27.1816,27.2778,347470.0
2016-06-03 09:30:00,36.3,36.3,35.62,35.71,190156.0,26.8707,26.8707,26.3673,26.4339,190156.0
2016-06-03 10:00:00,35.7,35.7,35.49,35.55,155821.0,26.4265,26.4265,26.2711,26.3155,155821.0
2016-06-03 10:30:00,35.55,35.71,35.53,35.63,136083.0,26.3155,26.4339,26.3007,26.3747,136083.0
2016-06-03 11:00:00,35.63,35.71,35.59,35.62,85040.0,26.3747,26.4339,26.3451,26.3673,85040.0
2016-06-03 11:30:00,35.62,35.97,35.62,35.96,89548.0,26.3673,26.6264,26.3673,26.619,89548.0
2016-06-03 12:00:00,35.96,36.01,35.86,36.0,58097.0,26.619,26.656,26.545,26.6486,58097.0
2016-06-03 12:30:00,35.99,36.0,35.71,35.73,193831.0,26.6412,26.6486,26.4339,26.4488,193831.0
2016-06-03 13:00:00,35.73,35.82,35.72,35.73,132645.0,26.4488,26.5154,26.4413,26.4488,132645.0
2016-06-03 13:30:00,35.73,35.76,35.63,35.75,139834.0,26.4488,26.471,26.3747,26.4636,139834.0
2016-06-03 14:00:00,35.75,35.76,35.6,35.67,183497.0,26.4636,26.471,26.3525,26.4043,183497.0
2016-06-03 14:30:00,35.68,35.76,35.65,35.7,186743.0,26.4117,26.471,26.3895,26.4265,186743.0
2016-06-03 15:00:00,35.69,35.72,35.62,35.68,199184.0,26.4191,26.4413,26.3673,26.4117,199184.0
2016-06-03 15:30:00,35.68,35.78,35.66,35.68,365906.0,26.4117,26.4858,26.3969,26.4117,365906.0
2016-06-06 09:30:00,35.8,36.15,35.72,35.98,101724.0,26.5006,26.7597,26.4413,26.6338,101724.0
2016-06-06 10:00:00,36.0,36.13,35.99,36.06,52932.0,26.6486,26.7448,26.6412,26.693,52932.0
2016-06-06 10:30:00,36.06,36.17,36.06,36.15,50942.0,26.693,26.7745,26.693,26.7597,50942.0
2016-06-06 11:00:00,36.15,36.2,36.07,36.19,41730.0,26.7597,26.7967,26.7004,26.7893,41730.0
2016-06-06 11:30:00,36.18,36.26,36.17,36.17,41051.0,26.7819,26.8411,26.7745,26.7745,41051.0
2016-06-06 12:00:00,36.18,36.23,36.15,36.2,49919.0,26.7819,26.8189,26.7597,26.7967,49919.0
2016-06-06 12:30:00,36.2,36.28,36.11,36.17,82735.0,26.7967,26.8559,26.73,26.7745,82735.0
2016-06-06 13:00:00,36.16,36.23,36.09,36.22,194542.0,26.7671,26.8189,26.7152,26.8115,194542.0
2016-06-06 13:30:00,36.22,36.31,36.2,36.3,107612.0,26.8115,26.8781,26.7967,26.8707,107612.0
2016-06-06 14:00:00,36.3,36.42,36.29,36.42,91639.0,26.8707,26.9595,26.8633,26.9595,91639.0
2016-06-06 14:30:00,36.43,36.47,36.38,36.43,69431.0,26.9669,26.9965,26.9299,26.9669,69431.0
2016-06-06 15:00:00,36.43,36.45,36.38,36.4,128537.0,26.9669,26.9817,26.9299,26.9447,128537.0
2016-06-06 15:30:00,36.4,36.41,36.29,36.33,483424.0,26.9447,26.9521,26.8633,26.8929,483424.0
2016-06-07 09:30:00,36.33,36.42,36.04,36.35,122661.0,26.8929,26.9595,26.6782,26.9077,122661.0
2016-06-07 10:00:00,36.35,36.36,36.25,36.35,94047.0,26.9077,26.9151,26.8337,26.9077,94047.0
2016-06-07 10:30:00,36.35,36.42,36.29,36.4,133321.0,26.9077,26.9595,26.8633,26.9447,133321.0
2016-06-07 11:00:00,36.39,36.45,36.35,36.43,61383.0,26.9373,26.9817,26.9077,26.9669,61383.0
2016-06-07 11:30:00,36.44,36.48,36.4,36.44,71733.0,26.9743,27.0039,26.9447,26.9743,71733.0
2016-06-07 12:00:00,36.45,36.53,36.44,36.53,59904.0,26.9817,27.0409,26.9743,27.0409,59904.0
2016-06-07 12:30:00,36.52,36.6,36.52,36.59,73909.0,27.0335,27.0928,27.0335,27.0854,73909.0
2016-06-07 13:00:00,36.59,36.62,36.56,36.59,38544.0,27.0854,27.1076,27.0632,27.0854,38544.0
2016-06-07 13:30:00,36.59,36.62,36.55,36.56,41680.0,27.0854,27.1076,27.0557,27.0632,41680.0
2016-06-07 14:00:00,36.57,36.67,36.57,36.66,104192.0,27.0706,27.1446,27.0706,27.1372,104192.0
2016-06-07 14:30:00,36.65,36.66,36.54,36.57,131213.0,27.1298,27.1372,27.0483,27.0706,131213.0
2016-06-07 15:00:00,36.58,36.6,36.5,36.57,94959.0,27.078,27.0928,27.0187,27.0706,94959.0
2016-06-07 15:30:00,36.57,36.58,36.46,36.48,248969.0,27.0706,27.078,26.9891,27.0039,248969.0
2016-06-08 09:30:00,36.43,36.7,36.43,36.66,99712.0,26.9669,27.1668,26.9669,27.1372,99712.0
2016-06-08 10:00:00,36.67,36.69,36.55,36.61,90557.0,27.1446,27.1594,27.0557,27.1002,90557.0
2016-06-08 10:30:00,36.6,36.66,36.56,36.64,122269.0,27.0928,27.1372,27.0632,27.1224,122269.0
2016-06-08 11:00:00,36.64,36.65,36.51,36.54,82069.0,27.1224,27.1298,27.0261,27.0483,82069.0
2016-06-08 11:30:00,36.55,36.62,36.55,36.56,53318.0,27.0557,27.1076,27.0557,27.0632,53318.0
2016-06-08 12:00:00,36.57,36.61,36.55,36.59,58957.0,27.0706,27.1002,27.0557,27.0854,58957.0
2016-06-08 12:30:00,36.6,36.68,36.59,36.67,82428.0,27.0928,27.152,27.0854,27.1446,82428.0
2016-06-08 13:00:00,36.67,36.72,36.62,36.62,177990.0,27.1446,27.1816,27.1076,27.1076,177990.0
2016-06-08 13:30:00,36.62,36.63,36.54,36.55,157572.0,27.1076,27.115,27.0483,27.0557,157572.0
2016-06-08 14:00:00,36.55,36.56,36.47,36.53,69139.0,27.0557,27.0632,26.9965,27.0409,69139.0
2016-06-08 14:30:00,36.52,36.61,36.52,36.59,68810.0,27.0335,27.1002,27.0335,27.0854,68810.0
2016-06-08 15:00:00,36.61,36.61,36.48,36.49,188937.0,27.1002,27.1002,27.0039,27.0113,188937.0
2016-06-08 15:30:00,36.48,36.53,36.48,36.52,401902.0,27.0039,27.0409,27.0039,27.0335,401902.0
2016-06-09 09:30:00,36.25,36.26,35.71,35.9,169795.0,26.8337,26.8411,26.4339,26.5746,169795.0
2016-06-09 10:00:00,35.88,35.89,35.7,35.71,219655.0,26.5598,26.5672,26.4265,26.4339,219655.0
2016-06-09 10:30:00,35.72,35.76,35.66,35.72,85451.0,26.4413,26.471,26.3969,26.4413,85451.0
2016-06-09 11:00:00,35.73,35.79,35.69,35.73,72891.0,26.4488,26.4932,26.4191,26.4488,72891.0
2016-06-09 11:30:00,35.73,35.8,35.69,35.76,75375.0,26.4488,26.5006,26.4191,26.471,75375.0
2016-06-09 12:00:00,35.77,35.82,35.73,35.79,48145.0,26.4784,26.5154,26.4488,26.4932,48145.0
2016-06-09 12:30:00,35.8,35.83,35.78,35.8,48175.0,26.5006,26.5228,26.4858,26.5006,48175.0
2016-06-09 13:00:00,35.79,35.88,35.79,35.84,50986.0,26.4932,26.5598,26.4932,26.5302,50986.0
2016-06-09 13:30:00,35.85,35.86,35.63,35.71,117161.0,26.5376,26.545,26.3747,26.4339,117161.0
2016-06-09 14:00:00,35.7,35.76,35.68,35.72,80205.0,26.4265,26.471,26.4117,26.4413,80205.0
2016-06-09 14:30:00,35.72,35.81,35.72,35.75,74525.0,26.4413,26.508,26.4413,26.4636,74525.0
2016-06-09 15:00:00,35.74,35.8,35.69,35.71,99614.0,26.4562,26.5006,26.4191,26.4339,99614.0
2016-06-09 15:30:00,35.71,35.75,35.69,35.7,328656.0,26.4339,26.4636,26.4191,26.4265,328656.0
2016-06-10 09:30:00,35.13,35.16,34.92,34.93,258922.0,26.0046,26.0268,25.8492,25.8566,258922.0
2016-06-10 10:00:00,34.93,35.03,34.77,34.78,348259.0,25.8566,25.9306,25.7381,25.7455,348259.0
2016-06-10 10:30:00,34.78,34.85,34.62,34.78,242430.0,25.7455,25.7973,25.6271,25.7455,242430.0
2016-06-10 11:00:00,34.77,34.97,34.76,34.91,169854.0,25.7381,25.8862,25.7307,25.8418,169854.0
2016-06-10 11:30:00,34.91,34.95,34.85,34.87,167525.0,25.8418,25.8714,25.7973,25.8121,167525.0
2016-06-10 12:00:00,34.87,34.92,34.75,34.77,97265.0,25.8121,25.8492,25.7233,25.7381,97265.0
2016-06-10 12:30:00,34.78,34.79,34.72,34.73,156102.0,25.7455,25.7529,25.7011,25.7085,156102.0
2016-06-10 13:00:00,34.73,34.78,34.71,34.73,153101.0,25.7085,25.7455,25.6937,25.7085,153101.0
2016-06-10 13:30:00,34.73,34.81,34.59,34.64,215639.0,25.7085,25.7677,25.6049,25.6419,215639.0
2016-06-10 14:00:00,34.64,34.75,34.62,34.74,174896.0,25.6419,25.7233,25.6271,25.7159,174896.0
2016-06-10 14:30:00,34.74,34.81,34.68,34.73,145392.0,25.7159,25.7677,25.6715,25.7085,145392.0
2016-06-10 15:00:00,34.72,34.72,34.6,34.7,196035.0,25.7011,25.7011,25.6123,25.6863,196035.0
2016-06-10 15:30:00,34.7,34.8,34.69,34.73,451699.0,25.6863,25.7603,25.6789,25.7085,451699.0
2016-06-13 09:30:00,34.29,34.84,34.29,34.75,134639.0,25.3828,25.7899,25.3828,25.7233,134639.0
2016-06-13 10:00:00,34.75,34.92,34.73,34.91,225800.0,25.7233,25.8492,25.7085,25.8418,225800.0
2016-06-13 10:30:00,34.91,34.91,34.74,34.83,155017.0,25.8418,25.8418,25.7159,25.7825,155017.0
2016-06-13 11:00:00,34.82,34.93,34.75,34.77,197272.0,25.7751,25.8566,25.7233,25.7381,197272.0
2016-06-13 11:30:00,34.77,34.78,34.57,34.58,108216.0,25.7381,25.7455,25.5901,25.5975,108216.0
2016-06-13 12:00:00,34.58,34.74,34.56,34.64,93130.0,25.5975,25.7159,25.5827,25.6419,93130.0
2016-06-13 12:30:00,34.64,34.73,34.6,34.7,59743.0,25.6419,25.7085,25.6123,25.6863,59743.0
2016-06-13 13:00:00,34.7,34.72,34.63,34.7,48450.0,25.6863,25.7011,25.6345,25.6863,48450.0
2016-06-13 13:30:00,34.7,34.7,34.48,34.51,93378.0,25.6863,25.6863,25.5235,25.5457,93378.0
2016-06-13 14:00:00,34.52,34.56,34.45,34.5,85219.0,25.5531,25.5827,25.5012,25.5383,85219.0
2016-06-13 14:30:00,34.49,34.56,34.47,34.49,91561.0,25.5309,25.5827,25.516,25.5309,91561.0
2016-06-13 15:00:00,34.48,34.51,34.38,34.43,111750.0,25.5235,25.5457,25.4494,25.4864,111750.0
2016-06-13 15:30:00,34.43,34.43,34.32,34.33,371431.0,25.4864,25.4864,25.405,25.4124,371431.0
2016-06-14 09:30:00,34.24,34.65,34.0,34.49,141899.0,25.3458,25.6493,25.1681,25.5309,141899.0
2016-06-14 10:00:00,34.48,34.49,34.26,34.28,170653.0,25.5235,25.5309,25.3606,25.3754,170653.0
2016-06-14 10:30:00,34.27,34.38,34.2,34.23,101779.0,25.368,25.4494,25.3162,25.3384,101779.0
2016-06-14 11:00:00,34.23,34.24,34.1,34.12,117601.0,25.3384,25.3458,25.2422,25.257,117601.0
2016-06-14 11:30:00,34.12,34.21,34.03,34.05,197385.0,25.257,25.3236,25.1903,25.2051,197385.0
2016-06-14 12:00:00,34.05,34.23,33.98,34.2,93914.0,25.2051,25.3384,25.1533,25.3162,93914.0
2016-06-14 12:30:00,34.19,34.2,34.1,34.1,50332.0,25.3088,25.3162,25.2422,25.2422,50332.0
2016-06-14 13:00:00,34.11,34.14,34.02,34.02,97413.0,25.2496,25.2718,25.1829,25.1829,97413.0
2016-06-14 13:30:00,34.02,34.1,34.01,34.02,97445.0,25.1829,25.2422,25.1755,25.1829,97445.0
2016-06-14 14:00:00,34.02,34.09,33.99,34.06,78387.0,25.1829,25.2348,25.1607,25.2126,78387.0
2016-06-14 14:30:00,34.06,34.07,33.85,33.86,89209.0,25.2126,25.22,25.0571,25.0645,89209.0
2016-06-14 15:00:00,33.87,33.98,33.82,33.98,232134.0,25.0719,25.1533,25.0349,25.1533,232134.0
2016-06-14 15:30:00,33.97,34.0,33.87,33.91,455137.0,25.1459,25.1681,25.0719,25.1015,455137.0
2016-06-15 09:30:00,34.03,34.16,33.87,34.1,80035.0,25.1903,25.2866,25.0719,25.2422,80035.0
2016-06-15 10:00:00,34.1,34.3,34.1,34.2,74222.0,25.2422,25.3902,25.2422,25.3162,74222.0
2016-06-15 10:30:00,34.2,34.36,34.2,34.32,59993.0,25.3162,25.4346,25.3162,25.405,59993.0
2016-06-15 11:00:00,34.33,34.39,34.25,34.25,64853.0,25.4124,25.4568,25.3532,25.3532,64853.0
2016-06-15 11:30:00,34.24,34.33,34.18,34.3,45077.0,25.3458,25.4124,25.3014,25.3902,45077.0
2016-06-15 12:00:00,34.3,34.31,34.21,34.22,47533.0,25.3902,25.3976,25.3236,25.331,47533.0
2016-06-15 12:30:00,34.22,34.25,34.16,34.19,41386.0,25.331,25.3532,25.2866,25.3088,41386.0
2016-06-15 13:00:00,34.19,34.26,34.16,34.25,40579.0,25.3088,25.3606,25.2866,25.3532,40579.0
2016-06-15 13:30:00,34.24,34.34,34.24,34.33,50337.0,25.3458,25.4198,25.3458,25.4124,50337.0
2016-06-15 14:00:00,34.34,34.37,33.96,33.96,152773.0,25.4198,25.442,25.1385,25.1385,152773.0
2016-06-15 14:30:00,33.95,34.07,33.91,34.06,71555.0,25.1311,25.22,25.1015,25.2126,71555.0
2016-06-15 15:00:00,34.06,34.13,34.03,34.04,79965.0,25.2126,25.2644,25.1903,25.1977,79965.0
2016-06-15 15:30:00,34.04,34.06,33.77,33.82,328256.0,25.1977,25.2126,24.9979,25.0349,328256.0
2016-06-16 09:30:00,33.48,33.48,33.13,33.13,78067.0,24.7832,24.7832,24.5241,24.5241,78067.0
2016-06-16 10:00:00,33.14,33.25,33.08,33.17,116238.0,24.5315,24.613,24.4871,24.5537,116238.0
2016-06-16 10:30:00,33.17,33.19,33.03,33.19,133095.0,24.5537,24.5685,24.4501,24.5685,133095.0
2016-06-16 11:00:00,33.19,33.4,33.16,33.38,91533.0,24.5685,24.724,24.5463,24.7092,91533.0
2016-06-16 11:30:00,33.38,33.4,33.17,33.2,164196.0,24.7092,24.724,24.5537,24.5759,164196.0
2016-06-16 12:00:00,33.2,33.3,33.17,33.26,144431.0,24.5759,24.65,24.5537,24.6204,144431.0
2016-06-16 12:30:00,33.27,33.37,33.24,33.35,129815.0,24.6278,24.7018,24.6056,24.687,129815.0
2016-06-16 13:00:00,33.35,33.44,33.31,33.39,158725.0,24.687,24.7536,24.6574,24.7166,158725.0
2016-06-16 13:30:00,33.4,33.42,33.33,33.39,69049.0,24.724,24.7388,24.6722,24.7166,69049.0
2016-06-16 14:00:00,33.38,33.62,33.37,33.48,187415.0,24.7092,24.8868,24.7018,24.7832,187415.0
2016-06-16 14:30:00,33.49,33.66,33.49,33.61,86869.0,24.7906,24.9165,24.7906,24.8794,86869.0
2016-06-16 15:00:00,33.6,33.72,33.57,33.71,135729.0,24.872,24.9609,24.8498,24.9535,135729.0
2016-06-16 15:30:00,33.7,33.79,33.68,33.77,303529.0,24.9461,25.0127,24.9313,24.9979,303529.0
2016-06-17 09:30:00,33.78,33.92,33.65,33.84,322634.0,25.0053,25.1089,24.9091,25.0497,322634.0
2016-06-17 10:00:00,33.83,33.9,33.7,33.77,176084.0,25.0423,25.0941,24.9461,24.9979,176084.0
2016-06-17 10:30:00,33.77,33.93,33.7,33.91,151170.0,24.9979,25.1163,24.9461,25.1015,151170.0
2016-06-17 11:00:00,33.91,33.93,33.72,33.72,94284.0,25.1015,25.1163,24.9609,24.9609,94284.0
2016-06-17 11:30:00,33.71,33.76,33.65,33.67,59032.0,24.9535,24.9905,24.9091,24.9239,59032.0
2016-06-17 12:00:00,33.68,33.76,33.65,33.69,47302.0,24.9313,24.9905,24.9091,24.9387,47302.0
2016-06-17 12:30:00,33.7,33.7,33.55,33.59,37420.0,24.9461,24.9461,24.835,24.8646,37420.0
2016-06-17 13:00:00,33.59,33.66,33.55,33.63,42697.0,24.8646,24.9165,24.835,24.8942,42697.0
2016-06-17 13:30:00,33.63,33.72,33.6,33.69,38062.0,24.8942,24.9609,24.872,24.9387,38062.0
2016-06-17 14:00:00,33.68,33.73,33.64,33.72,59224.0,24.9313,24.9683,24.9017,24.9609,59224.0
2016-06-17 14:30:00,33.72,33.81,33.71,33.74,93692.0,24.9609,25.0275,24.9535,24.9757,93692.0
2016-06-17 15:00:00,33.74,33.76,33.69,33.71,72784.0,24.9757,24.9905,24.9387,24.9535,72784.0
2016-06-17 15:30:00,33.72,33.79,33.69,33.74,140369.0,24.9609,25.0127,24.9387,24.9757,140369.0
2016-06-20 09:30:00,34.42,34.65,34.24,34.55,115887.0,25.479,25.6493,25.3458,25.5753,115887.0
2016-06-20 10:00:00,34.55,34.72,34.55,34.66,72157.0,25.5753,25.7011,25.5753,25.6567,72157.0
2016-06-20 10:30:00,34.65,34.66,34.53,34.63,64688.0,25.6493,25.6567,25.5605,25.6345,64688.0
2016-06-20 11:00:00,34.62,34.63,34.47,34.49,51462.0,25.6271,25.6345,25.516,25.5309,51462.0
2016-06-20 11:30:00,34.49,34.5,34.37,34.45,63650.0,25.5309,25.5383,25.442,25.5012,63650.0
2016-06-20 12:00:00,34.45,34.53,34.39,34.4,46991.0,25.5012,25.5605,25.4568,25.4642,46991.0
2016-06-20 12:30:00,34.4,34.44,34.33,34.38,61078.0,25.4642,25.4938,25.4124,25.4494,61078.0
2016-06-20 13:00:00,34.37,34.41,34.32,34.34,60429.0,25.442,25.4716,25.405,25.4198,60429.0
2016-06-20 13:30:00,34.33,34.4,34.31,34.39,52604.0,25.4124,25.4642,25.3976,25.4568,52604.0
2016-06-20 14:00:00,34.39,34.42,34.28,34.3,66174.0,25.4568,25.479,25.3754,25.3902,66174.0
2016-06-20 14:30:00,34.3,34.38,34.27,34.37,74177.0,25.3902,25.4494,25.368,25.442,74177.0
2016-06-20 15:00:00,34.38,34.38,34.2,34.2,125456.0,25.4494,25.4494,25.3162,25.3162,125456.0
2016-06-20 15:30:00,34.2,34.26,34.13,34.15,307686.0,25.3162,25.3606,25.2644,25.2792,307686.0
2016-06-21 09:30:00,34.3,34.32,34.01,34.15,197546.0,25.3902,25.405,25.1755,25.2792,197546.0
2016-06-21 10:00:00,34.14,34.16,34.01,34.11,161651.0,25.2718,25.2866,25.1755,25.2496,161651.0
2016-06-21 10:30:00,34.11,34.28,34.06,34.22,129457.0,25.2496,25.3754,25.2126,25.331,129457.0
2016-06-21 11:00:00,34.22,34.38,34.19,34.36,72782.0,25.331,25.4494,25.3088,25.4346,72782.0
2016-06-21 11:30:00,34.36,34.36,34.17,34.29,130713.0,25.4346,25.4346,25.294,25.3828,130713.0
2016-06-21 12:00:00,34.29,34.36,34.27,34.34,124284.0,25.3828,25.4346,25.368,25.4198,124284.0
2016-06-21 12:30:00,34.35,34.36,34.29,34.31,38268.0,25.4272,25.4346,25.3828,25.3976,38268.0
2016-06-21 13:00:00,34.3,34.38,34.29,34.3,43834.0,25.3902,25.4494,25.3828,25.3902,43834.0
2016-06-21 13:30:00,34.31,34.34,34.26,34.33,39850.0,25.3976,25.4198,25.3606,25.4124,39850.0
2016-06-21 14:00:00,34.32,34.4,34.28,34.38,54656.0,25.405,25.4642,25.3754,25.4494,54656.0
2016-06-21 14:30:00,34.38,34.48,34.36,34.45,77575.0,25.4494,25.5235,25.4346,25.5012,77575.0
2016-06-21 15:00:00,34.45,34.45,34.37,34.4,120152.0,25.5012,25.5012,25.442,25.4642,120152.0
2016-06-21 15:30:00,34.4,34.41,34.33,34.39,374796.0,25.4642,25.4716,25.4124,25.4568,374796.0
2016-06-22 09:30:00,34.41,34.71,34.41,34.64,77465.0,25.4716,25.6937,25.4716,25.6419,77465.0
2016-06-22 10:00:00,34.65,34.73,34.61,34.66,90112.0,25.6493,25.7085,25.6197,25.6567,90112.0
2016-06-22 10:30:00,34.65,34.78,34.6,34.73,112187.0,25.6493,25.7455,25.6123,25.7085,112187.0
2016-06-22 11:00:00,34.74,34.83,34.71,34.79,108572.0,25.7159,25.7825,25.6937,25.7529,108572.0
2016-06-22 11:30:00,34.79,34.79,34.66,34.76,69725.0,25.7529,25.7529,25.6567,25.7307,69725.0
2016-06-22 12:00:00,34.75,34.76,34.6,34.62,81052.0,25.7233,25.7307,25.6123,25.6271,81052.0
2016-06-22 12:30:00,34.62,34.68,34.61,34.67,92917.0,25.6271,25.6715,25.6197,25.6641,92917.0
2016-06-22 13:00:00,34.67,34.67,34.57,34.63,165691.0,25.6641,25.6641,25.5901,25.6345,165691.0
2016-06-22 13:30:00,34.62,34.72,34.62,34.7,140526.0,25.6271,25.7011,25.6271,25.6863,140526.0
2016-06-22 14:00:00,34.69,34.71,34.62,34.67,85278.0,25.6789,25.6937,25.6271,25.6641,85278.0
2016-06-22 14:30:00,34.66,34.67,34.57,34.59,46640.0,25.6567,25.6641,25.5901,25.6049,46640.0
2016-06-22 15:00:00,34.6,34.65,34.47,34.49,81664.0,25.6123,25.6493,25.516,25.5309,81664.0
2016-06-22 15:30:00,34.48,34.58,34.46,34.5,216562.0,25.5235,25.5975,25.5086,25.5383,216562.0
2016-06-23 09:30:00,35.07,35.25,35.02,35.08,127978.0,25.9602,26.0934,25.9232,25.9676,127978.0
2016-06-23 10:00:00,35.1,35.19,35.05,35.06,84334.0,25.9824,26.049,25.9454,25.9528,84334.0
2016-06-23 10:30:00,35.06,35.13,35.03,35.13,50748.0,25.9528,26.0046,25.9306,26.0046,50748.0
2016-06-23 11:00:00,35.12,35.21,35.08,35.2,52031.0,25.9972,26.0638,25.9676,26.0564,52031.0
2016-06-23 11:30:00,35.2,35.24,35.14,35.22,61216.0,26.0564,26.086,26.012,26.0712,61216.0
2016-06-23 12:00:00,35.22,35.29,35.21,35.27,33401.0,26.0712,26.123,26.0638,26.1082,33401.0
2016-06-23 12:30:00,35.27,35.35,35.26,35.33,45139.0,26.1082,26.1675,26.1008,26.1527,45139.0
2016-06-23 13:00:00,35.33,35.38,35.28,35.32,54155.0,26.1527,26.1897,26.1156,26.1453,54155.0
2016-06-23 13:30:00,35.32,35.33,35.27,35.3,52573.0,26.1453,26.1527,26.1082,26.1304,52573.0
2016-06-23 14:00:00,35.3,35.34,35.26,35.34,63460.0,26.1304,26.1601,26.1008,26.1601,63460.0
2016-06-23 14:30:00,35.34,35.4,35.31,35.38,59485.0,26.1601,26.2045,26.1379,26.1897,59485.0
2016-06-23 15:00:00,35.38,35.39,35.32,35.37,75440.0,26.1897,26.1971,26.1453,26.1823,75440.0
2016-06-23 15:30:00,35.37,35.52,35.35,35.52,224955.0,26.1823,26.2933,26.1675,26.2933,224955.0
2016-06-24 09:30:00,33.14,33.59,33.02,33.44,236371.0,24.5315,24.8646,24.4427,24.7536,236371.0
2016-06-24 10:00:00,33.42,33.51,33.05,33.08,270952.0,24.7388,24.8054,24.4649,24.4871,270952.0
2016-06-24 10:30:00,33.07,33.13,32.84,32.86,198890.0,24.4797,24.5241,24.3095,24.3243,198890.0
2016-06-24 11:00:00,32.86,32.87,32.6,32.7,229071.0,24.3243,24.3317,24.1318,24.2058,229071.0
2016-06-24 11:30:00,32.7,32.76,32.6,32.66,155164.0,24.2058,24.2502,24.1318,24.1762,155164.0
2016-06-24 12:00:00,32.66,32.67,32.49,32.64,111638.0,24.1762,24.1836,24.0504,24.1614,111638.0
2016-06-24 12:30:00,32.63,32.64,32.44,32.45,87934.0,24.154,24.1614,24.0134,24.0208,87934.0
2016-06-24 13:00:00,32.46,32.49,32.29,32.33,163649.0,24.0282,24.0504,23.9023,23.9319,163649.0
2016-06-24 13:30:00,32.34,32.37,32.24,32.31,131660.0,23.9393,23.9615,23.8653,23.9171,131660.0
2016-06-24 14:00:00,32.3,32.38,32.26,32.29,221439.0,23.9097,23.9689,23.8801,23.9023,221439.0
2016-06-24 14:30:00,32.29,32.3,32.11,32.23,194745.0,23.9023,23.9097,23.7691,23.8579,194745.0
2016-06-24 15:00:00,32.23,32.23,32.02,32.05,270543.0,23.8579,23.8579,23.7025,23.7247,270543.0
2016-06-24 15:30:00,32.05,32.28,32.03,32.04,662793.0,23.7247,23.8949,23.7099,23.7173,662793.0
2016-06-27 09:30:00,31.5,31.5,30.6,30.62,269759.0,23.3175,23.3175,22.6513,22.6661,269759.0
2016-06-27 10:00:00,30.62,30.77,30.47,30.49,146726.0,22.6661,22.7772,22.5551,22.5699,146726.0
2016-06-27 10:30:00,30.5,30.56,30.17,30.19,202725.0,22.5773,22.6217,22.333,22.3478,202725.0
2016-06-27 11:00:00,30.19,30.34,30.14,30.34,260438.0,22.3478,22.4589,22.3108,22.4589,260438.0
2016-06-27 11:30:00,30.34,30.47,30.34,30.41,166486.0,22.4589,22.5551,22.4589,22.5107,166486.0
2016-06-27 12:00:00,30.4,30.49,30.34,30.49,139930.0,22.5033,22.5699,22.4589,22.5699,139930.0
2016-06-27 12:30:00,30.5,30.52,30.38,30.46,79614.0,22.5773,22.5921,22.4885,22.5477,79614.0
2016-06-27 13:00:00,30.46,30.53,30.41,30.52,113850.0,22.5477,22.5995,22.5107,22.5921,113850.0
2016-06-27 13:30:00,30.51,30.52,30.28,30.34,144684.0,22.5847,22.5921,22.4144,22.4589,144684.0
2016-06-27 14:00:00,30.34,30.36,30.16,30.23,109351.0,22.4589,22.4737,22.3256,22.3774,109351.0
2016-06-27 14:30:00,30.24,30.24,30.03,30.05,160640.0,22.3848,22.3848,22.2294,22.2442,160640.0
2016-06-27 15:00:00,30.05,30.11,29.92,29.98,325110.0,22.2442,22.2886,22.148,22.1924,325110.0
2016-06-27 15:30:00,29.98,30.12,29.96,29.99,714086.0,22.1924,22.296,22.1776,22.1998,714086.0
2016-06-28 09:30:00,30.64,31.0,30.28,30.63,154329.0,22.6809,22.9474,22.4144,22.6735,154329.0
2016-06-28 10:00:00,30.64,30.71,30.51,30.57,111168.0,22.6809,22.7328,22.5847,22.6291,111168.0
2016-06-28 10:30:00,30.58,30.64,30.4,30.42,162535.0,22.6365,22.6809,22.5033,22.5181,162535.0
2016-06-28 11:00:00,30.41,30.42,30.26,30.28,111428.0,22.5107,22.5181,22.3996,22.4144,111428.0
2016-06-28 11:30:00,30.29,30.44,30.24,30.41,88700.0,22.4218,22.5329,22.3848,22.5107,88700.0
2016-06-28 12:00:00,30.41,30.43,30.27,30.3,44614.0,22.5107,22.5255,22.407,22.4293,44614.0
2016-06-28 12:30:00,30.3,30.4,30.3,30.35,83536.0,22.4293,22.5033,22.4293,22.4663,83536.0
2016-06-28 13:00:00,30.35,30.37,30.25,30.28,53289.0,22.4663,22.4811,22.3922,22.4144,53289.0
2016-06-28 13:30:00,30.29,30.36,30.26,30.35,56013.0,22.4218,22.4737,22.3996,22.4663,56013.0
2016-06-28 14:00:00,30.35,30.39,30.28,30.36,69197.0,22.4663,22.4959,22.4144,22.4737,69197.0
2016-06-28 14:30:00,30.37,30.71,30.37,30.69,74718.0,22.4811,22.7328,22.4811,22.7179,74718.0
2016-06-28 15:00:00,30.68,30.72,30.58,30.63,93931.0,22.7105,22.7402,22.6365,22.6735,93931.0
2016-06-28 15:30:00,30.63,30.69,30.58,30.67,254996.0,22.6735,22.7179,22.6365,22.7031,254996.0
2016-06-29 09:30:00,30.75,31.04,30.26,30.41,299222.0,22.7624,22.977,22.3996,22.5107,299222.0
2016-06-29 10:00:00,30.39,30.61,30.38,30.57,162457.0,22.4959,22.6587,22.4885,22.6291,162457.0
2016-06-29 10:30:00,30.57,30.74,30.45,30.69,284170.0,22.6291,22.755,22.5403,22.7179,284170.0
2016-06-29 11:00:00,30.69,30.92,30.69,30.92,205386.0,22.7179,22.8882,22.7179,22.8882,205386.0
2016-06-29 11:30:00,30.92,30.98,30.83,30.87,230446.0,22.8882,22.9326,22.8216,22.8512,230446.0
2016-06-29 12:00:00,30.85,30.88,30.79,30.84,118577.0,22.8364,22.8586,22.792,22.829,118577.0
2016-06-29 12:30:00,30.84,30.84,30.71,30.76,342161.0,22.829,22.829,22.7328,22.7698,342161.0
2016-06-29 13:00:00,30.75,30.82,30.71,30.81,58218.0,22.7624,22.8142,22.7328,22.8068,58218.0
2016-06-29 13:30:00,30.81,30.92,30.78,30.9,78535.0,22.8068,22.8882,22.7846,22.8734,78535.0
2016-06-29 14:00:00,30.9,31.05,30.9,31.03,142763.0,22.8734,22.9844,22.8734,22.9696,142763.0
2016-06-29 14:30:00,31.04,31.08,30.95,31.07,116487.0,22.977,23.0066,22.9104,22.9992,116487.0
2016-06-29 15:00:00,31.07,31.15,31.05,31.15,130243.0,22.9992,23.0585,22.9844,23.0585,130243.0
2016-06-29 15:30:00,31.15,31.21,31.08,31.16,699381.0,23.0585,23.1029,23.0066,23.0659,699381.0
2016-06-30 09:30:00,31.29,31.35,31.08,31.2,182669.0,23.1621,23.2065,23.0066,23.0955,182669.0
2016-06-30 10:00:00,31.2,31.34,31.1,31.17,171079.0,23.0955,23.1991,23.0214,23.0733,171079.0
2016-06-30 10:30:00,31.18,31.38,31.14,31.37,126430.0,23.0807,23.2287,23.0511,23.2213,126430.0
2016-06-30 11:00:00,31.37,31.52,31.32,31.4,140122.0,23.2213,23.3323,23.1843,23.2435,140122.0
2016-06-30 11:30:00,31.4,31.48,31.4,31.43,97493.0,23.2435,23.3027,23.2435,23.2657,97493.0
2016-06-30 12:00:00,31.43,31.51,31.39,31.5,98266.0,23.2657,23.3249,23.2361,23.3175,98266.0
2016-06-30 12:30:00,31.51,31.71,31.49,31.7,84529.0,23.3249,23.473,23.3101,23.4656,84529.0
2016-06-30 13:00:00,31.7,31.73,31.56,31.6,217571.0,23.4656,23.4878,23.362,23.3916,217571.0
2016-06-30 13:30:00,31.6,31.63,31.56,31.6,141934.0,23.3916,23.4138,23.362,23.3916,141934.0
2016-06-30 14:00:00,31.6,31.72,31.6,31.61,125143.0,23.3916,23.4804,23.3916,23.399,125143.0
2016-06-30 14:30:00,31.62,31.71,31.6,31.68,115320.0,23.4064,23.473,23.3916,23.4508,115320.0
2016-06-30 15:00:00,31.68,31.71,31.62,31.68,158637.0,23.4508,23.473,23.4064,23.4508,158637.0
2016-06-30 15:30:00,31.68,31.79,31.59,31.78,634161.0,23.4508,23.5322,23.3842,23.5248,634161.0
2016-07-01 09:30:00,31.57,31.74,31.46,31.47,186780.0,23.3694,23.4952,23.2879,23.2953,186780.0
2016-07-01 10:00:00,31.47,31.73,31.47,31.67,207664.0,23.2953,23.4878,23.2953,23.4434,207664.0
2016-07-01 10:30:00,31.67,31.83,31.57,31.79,113077.0,23.4434,23.5618,23.3694,23.5322,113077.0
2016-07-01 11:00:00,31.78,31.87,31.41,31.42,155258.0,23.5248,23.5914,23.2509,23.2583,155258.0
2016-07-01 11:30:00,31.42,31.53,31.39,31.48,145678.0,23.2583,23.3397,23.2361,23.3027,145678.0
2016-07-01 12:00:00,31.48,31.52,31.42,31.51,93374.0,23.3027,23.3323,23.2583,23.3249,93374.0
2016-07-01 12:30:00,31.51,31.6,31.48,31.55,99285.0,23.3249,23.3916,23.3027,23.3546,99285.0
2016-07-01 13:00:00,31.56,31.69,31.54,31.63,157794.0,23.362,23.4582,23.3471,23.4138,157794.0
2016-07-01 13:30:00,31.63,31.72,31.62,31.65,97919.0,23.4138,23.4804,23.4064,23.4286,97919.0
2016-07-01 14:00:00,31.66,31.7,31.58,31.66,98340.0,23.436,23.4656,23.3768,23.436,98340.0
2016-07-01 14:30:00,31.66,31.67,31.55,31.59,60568.0,23.436,23.4434,23.3546,23.3842,60568.0
2016-07-01 15:00:00,31.59,31.69,31.59,31.67,131115.0,23.3842,23.4582,23.3842,23.4434,131115.0
2016-07-01 15:30:00,31.66,31.71,31.62,31.66,288211.0,23.436,23.473,23.4064,23.436,288211.0
2016-07-05 09:30:00,31.17,31.19,30.43,30.44,188356.0,23.0733,23.0881,22.5255,22.5329,188356.0
2016-07-05 10:00:00,30.44,30.46,29.96,30.16,218098.0,22.5329,22.5477,22.1776,22.3256,218098.0
2016-07-05 10:30:00,30.17,30.3,30.15,30.21,142211.0,22.333,22.4293,22.3182,22.3626,142211.0
2016-07-05 11:00:00,30.21,30.43,30.19,30.38,113035.0,22.3626,22.5255,22.3478,22.4885,113035.0
2016-07-05 11:30:00,30.37,30.38,30.28,30.34,107437.0,22.4811,22.4885,22.4144,22.4589,107437.0
2016-07-05 12:00:00,30.34,30.36,30.27,30.32,89005.0,22.4589,22.4737,22.407,22.4441,89005.0
2016-07-05 12:30:00,30.33,30.34,30.23,30.27,64588.0,22.4515,22.4589,22.3774,22.407,64588.0
2016-07-05 13:00:00,30.27,30.27,30.13,30.15,73776.0,22.407,22.407,22.3034,22.3182,73776.0
2016-07-05 13:30:00,30.16,30.21,30.08,30.21,65729.0,22.3256,22.3626,22.2664,22.3626,65729.0
2016-07-05 14:00:00,30.2,30.42,30.18,30.38,207282.0,22.3552,22.5181,22.3404,22.4885,207282.0
2016-07-05 14:30:00,30.37,30.4,30.29,30.4,115968.0,22.4811,22.5033,22.4218,22.5033,115968.0
2016-07-05 15:00:00,30.39,30.45,30.35,30.39,169850.0,22.4959,22.5403,22.4663,22.4959,169850.0
2016-07-05 15:30:00,30.38,30.55,30.34,30.43,452294.0,22.4885,22.6143,22.4589,22.5255,452294.0
2016-07-06 09:30:00,30.09,30.19,29.81,30.14,336433.0,22.2738,22.3478,22.0665,22.3108,336433.0
2016-07-06 10:00:00,30.15,30.27,29.79,29.83,165958.0,22.3182,22.407,22.0517,22.0813,165958.0
2016-07-06 10:30:00,29.84,30.08,29.8,30.05,164124.0,22.0887,22.2664,22.0591,22.2442,164124.0
2016-07-06 11:00:00,30.05,30.28,30.01,30.15,205247.0,22.2442,22.4144,22.2146,22.3182,205247.0
2016-07-06 11:30:00,30.15,30.18,30.08,30.14,162203.0,22.3182,22.3404,22.2664,22.3108,162203.0
2016-07-06 12:00:00,30.15,30.25,30.12,30.25,137353.0,22.3182,22.3922,22.296,22.3922,137353.0
2016-07-06 12:30:00,30.25,30.29,30.17,30.25,176875.0,22.3922,22.4218,22.333,22.3922,176875.0
2016-07-06 13:00:00,30.25,30.36,30.22,30.24,162830.0,22.3922,22.4737,22.37,22.3848,162830.0
2016-07-06 13:30:00,30.24,30.3,30.19,30.24,245376.0,22.3848,22.4293,22.3478,22.3848,245376.0
2016-07-06 14:00:00,30.25,30.37,30.18,30.31,205523.0,22.3922,22.4811,22.3404,22.4367,205523.0
2016-07-06 14:30:00,30.31,30.5,30.3,30.5,138613.0,22.4367,22.5773,22.4293,22.5773,138613.0
2016-07-06 15:00:00,30.5,30.52,30.42,30.51,154014.0,22.5773,22.5921,22.5181,22.5847,154014.0
2016-07-06 15:30:00,30.51,30.65,30.48,30.63,532952.0,22.5847,22.6883,22.5625,22.6735,532952.0
2016-07-07 09:30:00,30.4,31.09,30.4,31.03,231825.0,22.5033,23.014,22.5033,22.9696,231825.0
2016-07-07 10:00:00,31.04,31.08,30.95,30.98,214008.0,22.977,23.0066,22.9104,22.9326,214008.0
2016-07-07 10:30:00,30.99,31.05,30.79,30.79,151926.0,22.94,22.9844,22.792,22.792,151926.0
2016-07-07 11:00:00,30.78,30.8,30.6,30.66,161490.0,22.7846,22.7994,22.6513,22.6957,161490.0
2016-07-07 11:30:00,30.65,30.67,30.33,30.44,211178.0,22.6883,22.7031,22.4515,22.5329,211178.0
2016-07-07 12:00:00,30.44,30.51,30.35,30.47,109881.0,22.5329,22.5847,22.4663,22.5551,109881.0
2016-07-07 12:30:00,30.48,30.53,30.29,30.32,184275.0,22.5625,22.5995,22.4218,22.4441,184275.0
2016-07-07 13:00:00,30.32,30.44,30.24,30.4,118093.0,22.4441,22.5329,22.3848,22.5033,118093.0
2016-07-07 13:30:00,30.4,30.44,30.33,30.39,80241.0,22.5033,22.5329,22.4515,22.4959,80241.0
2016-07-07 14:00:00,30.4,30.43,30.31,30.33,115840.0,22.5033,22.5255,22.4367,22.4515,115840.0
2016-07-07 14:30:00,30.34,30.37,30.26,30.33,109015.0,22.4589,22.4811,22.3996,22.4515,109015.0
2016-07-07 15:00:00,30.34,30.5,30.31,30.48,128325.0,22.4589,22.5773,22.4367,22.5625,128325.0
2016-07-07 15:30:00,30.48,30.55,30.45,30.49,269797.0,22.5625,22.6143,22.5403,22.5699,269797.0
2016-07-08 09:30:00,31.03,31.26,30.93,31.23,179908.0,22.9696,23.1399,22.8956,23.1177,179908.0
2016-07-08 10:00:00,31.24,31.32,30.84,31.05,174881.0,23.1251,23.1843,22.829,22.9844,174881.0
2016-07-08 10:30:00,31.04,31.1,30.94,31.09,233898.0,22.977,23.0214,22.903,23.014,233898.0
2016-07-08 11:00:00,31.09,31.28,31.08,31.26,86403.0,23.014,23.1547,23.0066,23.1399,86403.0
2016-07-08 11:30:00,31.25,31.29,31.19,31.25,70597.0,23.1325,23.1621,23.0881,23.1325,70597.0
2016-07-08 12:00:00,31.26,31.33,31.2,31.29,58748.0,23.1399,23.1917,23.0955,23.1621,58748.0
2016-07-08 12:30:00,31.29,31.35,31.24,31.32,82460.0,23.1621,23.2065,23.1251,23.1843,82460.0
2016-07-08 13:00:00,31.32,31.34,31.27,31.28,97708.0,23.1843,23.1991,23.1473,23.1547,97708.0
2016-07-08 13:30:00,31.27,31.31,31.26,31.26,46261.0,23.1473,23.1769,23.1399,23.1399,46261.0
2016-07-08 14:00:00,31.27,31.3,31.23,31.24,86197.0,23.1473,23.1695,23.1177,23.1251,86197.0
2016-07-08 14:30:00,31.24,31.29,31.2,31.21,73265.0,23.1251,23.1621,23.0955,23.1029,73265.0
2016-07-08 15:00:00,31.2,31.22,31.15,31.16,94439.0,23.0955,23.1103,23.0585,23.0659,94439.0
2016-07-08 15:30:00,31.16,31.25,31.15,31.19,329674.0,23.0659,23.1325,23.0585,23.0881,329674.0
2016-07-11 09:30:00,31.22,31.57,31.15,31.4,227478.0,23.1103,23.3694,23.0585,23.2435,227478.0
2016-07-11 10:00:00,31.4,31.73,31.27,31.32,306637.0,23.2435,23.4878,23.1473,23.1843,306637.0
2016-07-11 10:30:00,31.33,31.44,31.33,31.42,95264.0,23.1917,23.2731,23.1917,23.2583,95264.0
2016-07-11 11:00:00,31.42,31.47,31.35,31.36,91822.0,23.2583,23.2953,23.2065,23.2139,91822.0
2016-07-11 11:30:00,31.36,31.43,31.3,31.32,70785.0,23.2139,23.2657,23.1695,23.1843,70785.0
2016-07-11 12:00:00,31.33,31.42,31.31,31.42,38179.0,23.1917,23.2583,23.1769,23.2583,38179.0
2016-07-11 12:30:00,31.42,31.48,31.39,31.48,56185.0,23.2583,23.3027,23.2361,23.3027,56185.0
2016-07-11 13:00:00,31.48,31.51,31.45,31.48,59437.0,23.3027,23.3249,23.2805,23.3027,59437.0
2016-07-11 13:30:00,31.48,31.49,31.39,31.4,172446.0,23.3027,23.3101,23.2361,23.2435,172446.0
2016-07-11 14:00:00,31.39,31.45,31.36,31.43,99484.0,23.2361,23.2805,23.2139,23.2657,99484.0
2016-07-11 14:30:00,31.43,31.48,31.42,31.44,98236.0,23.2657,23.3027,23.2583,23.2731,98236.0
2016-07-11 15:00:00,31.44,31.5,31.44,31.45,112356.0,23.2731,23.3175,23.2731,23.2805,112356.0
2016-07-11 15:30:00,31.45,31.46,31.29,31.3,373942.0,23.2805,23.2879,23.1621,23.1695,373942.0
2016-07-12 09:30:00,31.8,32.1,31.79,31.95,243026.0,23.5396,23.7617,23.5322,23.6506,243026.0
2016-07-12 10:00:00,31.96,32.03,31.83,31.9,158470.0,23.658,23.7099,23.5618,23.6136,158470.0
2016-07-12 10:30:00,31.9,31.98,31.89,31.95,68718.0,23.6136,23.6729,23.6062,23.6506,68718.0
2016-07-12 11:00:00,31.96,32.09,31.95,32.06,66553.0,23.658,23.7543,23.6506,23.7321,66553.0
2016-07-12 11:30:00,32.06,32.17,32.06,32.12,59362.0,23.7321,23.8135,23.7321,23.7765,59362.0
2016-07-12 12:00:00,32.12,32.13,32.09,32.11,46867.0,23.7765,23.7839,23.7543,23.7691,46867.0
2016-07-12 12:30:00,32.11,32.15,32.04,32.09,47130.0,23.7691,23.7987,23.7173,23.7543,47130.0
2016-07-12 13:00:00,32.09,32.13,32.08,32.13,46600.0,23.7543,23.7839,23.7469,23.7839,46600.0
2016-07-12 13:30:00,32.13,32.19,32.12,32.12,59372.0,23.7839,23.8283,23.7765,23.7765,59372.0
2016-07-12 14:00:00,32.12,32.15,32.09,32.12,81558.0,23.7765,23.7987,23.7543,23.7765,81558.0
2016-07-12 14:30:00,32.12,32.15,32.08,32.08,67937.0,23.7765,23.7987,23.7469,23.7469,67937.0
2016-07-12 15:00:00,32.08,32.09,32.0,32.02,109144.0,23.7469,23.7543,23.6877,23.7025,109144.0
2016-07-12 15:30:00,32.01,32.08,32.0,32.02,332264.0,23.6951,23.7469,23.6877,23.7025,332264.0
2016-07-13 09:30:00,31.95,32.09,31.62,31.82,132857.0,23.6506,23.7543,23.4064,23.5544,132857.0
2016-07-13 10:00:00,31.82,31.93,31.8,31.9,89053.0,23.5544,23.6358,23.5396,23.6136,89053.0
2016-07-13 10:30:00,31.91,31.98,31.87,31.92,58458.0,23.621,23.6729,23.5914,23.6284,58458.0
2016-07-13 11:00:00,31.93,31.97,31.81,31.82,95227.0,23.6358,23.6655,23.547,23.5544,95227.0
2016-07-13 11:30:00,31.82,31.83,31.71,31.78,60492.0,23.5544,23.5618,23.473,23.5248,60492.0
2016-07-13 12:00:00,31.77,31.85,31.77,31.79,60657.0,23.5174,23.5766,23.5174,23.5322,60657.0
2016-07-13 12:30:00,31.79,31.8,31.72,31.76,59915.0,23.5322,23.5396,23.4804,23.51,59915.0
2016-07-13 13:00:00,31.76,31.82,31.75,31.76,34853.0,23.51,23.5544,23.5026,23.51,34853.0
2016-07-13 13:30:00,31.77,31.84,31.76,31.77,43671.0,23.5174,23.5692,23.51,23.5174,43671.0
2016-07-13 14:00:00,31.77,31.83,31.72,31.82,70711.0,23.5174,23.5618,23.4804,23.5544,70711.0
2016-07-13 14:30:00,31.82,31.84,31.76,31.79,50794.0,23.5544,23.5692,23.51,23.5322,50794.0
2016-07-13 15:00:00,31.78,31.85,31.78,31.84,76312.0,23.5248,23.5766,23.5248,23.5692,76312.0
2016-07-13 15:30:00,31.84,31.9,31.83,31.89,204626.0,23.5692,23.6136,23.5618,23.6062,204626.0
2016-07-14 09:30:00,32.71,32.76,32.56,32.71,264521.0,24.2132,24.2502,24.1022,24.2132,264521.0
2016-07-14 10:00:00,32.71,32.79,32.6,32.64,119779.0,24.2132,24.2724,24.1318,24.1614,119779.0
2016-07-14 10:30:00,32.64,32.79,32.63,32.79,159162.0,24.1614,24.2724,24.154,24.2724,159162.0
2016-07-14 11:00:00,32.79,32.9,32.76,32.8,95446.0,24.2724,24.3539,24.2502,24.2799,95446.0
2016-07-14 11:30:00,32.79,32.92,32.77,32.89,127876.0,24.2724,24.3687,24.2576,24.3465,127876.0
2016-07-14 12:00:00,32.89,32.92,32.84,32.87,68737.0,24.3465,24.3687,24.3095,24.3317,68737.0
2016-07-14 12:30:00,32.88,32.98,32.87,32.95,117173.0,24.3391,24.4131,24.3317,24.3909,117173.0
2016-07-14 13:00:00,32.95,32.97,32.87,32.88,58783.0,24.3909,24.4057,24.3317,24.3391,58783.0
2016-07-14 13:30:00,32.87,32.9,32.8,32.8,68022.0,24.3317,24.3539,24.2799,24.2799,68022.0
2016-07-14 14:00:00,32.8,32.89,32.8,32.88,69654.0,24.2799,24.3465,24.2799,24.3391,69654.0
2016-07-14 14:30:00,32.88,32.88,32.8,32.81,66708.0,24.3391,24.3391,24.2799,24.2873,66708.0
2016-07-14 15:00:00,32.81,32.87,32.8,32.82,88872.0,24.2873,24.3317,24.2799,24.2947,88872.0
2016-07-14 15:30:00,32.81,32.84,32.71,32.75,467076.0,24.2873,24.3095,24.2132,24.2428,467076.0
2016-07-15 09:30:00,32.47,32.8,32.2,32.49,365661.0,24.0356,24.2799,23.8357,24.0504,365661.0
2016-07-15 10:00:00,32.48,32.53,32.28,32.45,195623.0,24.043,24.08,23.8949,24.0208,195623.0
2016-07-15 10:30:00,32.45,32.58,32.42,32.58,136858.0,24.0208,24.117,23.9986,24.117,136858.0
2016-07-15 11:00:00,32.57,32.61,32.48,32.57,179324.0,24.1096,24.1392,24.043,24.1096,179324.0
2016-07-15 11:30:00,32.57,32.61,32.52,32.56,83535.0,24.1096,24.1392,24.0726,24.1022,83535.0
2016-07-15 12:00:00,32.56,32.6,32.46,32.47,88553.0,24.1022,24.1318,24.0282,24.0356,88553.0
2016-07-15 12:30:00,32.47,32.47,32.37,32.4,45187.0,24.0356,24.0356,23.9615,23.9838,45187.0
2016-07-15 13:00:00,32.4,32.51,32.4,32.49,97233.0,23.9838,24.0652,23.9838,24.0504,97233.0
2016-07-15 13:30:00,32.49,32.52,32.47,32.51,51675.0,24.0504,24.0726,24.0356,24.0652,51675.0
2016-07-15 14:00:00,32.5,32.53,32.42,32.45,117503.0,24.0578,24.08,23.9986,24.0208,117503.0
2016-07-15 14:30:00,32.44,32.51,32.43,32.48,88369.0,24.0134,24.0652,24.006,24.043,88369.0
2016-07-15 15:00:00,32.48,32.51,32.46,32.47,171423.0,24.043,24.0652,24.0282,24.0356,171423.0
2016-07-15 15:30:00,32.48,32.5,32.38,32.38,271412.0,24.043,24.0578,23.9689,23.9689,271412.0
2016-07-18 09:30:00,32.29,32.41,32.2,32.26,109518.0,23.9023,23.9912,23.8357,23.8801,109518.0
2016-07-18 10:00:00,32.26,32.44,32.24,32.41,173863.0,23.8801,24.0134,23.8653,23.9912,173863.0
2016-07-18 10:30:00,32.41,32.47,32.34,32.38,163091.0,23.9912,24.0356,23.9393,23.9689,163091.0
2016-07-18 11:00:00,32.39,32.43,32.36,32.41,139521.0,23.9764,24.006,23.9541,23.9912,139521.0
2016-07-18 11:30:00,32.4,32.47,32.37,32.47,101627.0,23.9838,24.0356,23.9615,24.0356,101627.0
2016-07-18 12:00:00,32.46,32.48,32.42,32.46,119559.0,24.0282,24.043,23.9986,24.0282,119559.0
2016-07-18 12:30:00,32.46,32.48,32.43,32.47,76535.0,24.0282,24.043,24.006,24.0356,76535.0
2016-07-18 13:00:00,32.46,32.52,32.46,32.48,104693.0,24.0282,24.0726,24.0282,24.043,104693.0
2016-07-18 13:30:00,32.49,32.52,32.46,32.47,56089.0,24.0504,24.0726,24.0282,24.0356,56089.0
2016-07-18 14:00:00,32.46,32.52,32.45,32.5,92476.0,24.0282,24.0726,24.0208,24.0578,92476.0
2016-07-18 14:30:00,32.49,32.5,32.46,32.47,34711.0,24.0504,24.0578,24.0282,24.0356,34711.0
2016-07-18 15:00:00,32.46,32.49,32.43,32.47,160310.0,24.0282,24.0504,24.006,24.0356,160310.0
2016-07-18 15:30:00,32.47,32.47,32.42,32.42,223616.0,24.0356,24.0356,23.9986,23.9986,223616.0
2016-07-19 09:30:00,32.19,32.34,32.1,32.25,128926.0,23.8283,23.9393,23.7617,23.8727,128926.0
2016-07-19 10:00:00,32.24,32.26,32.17,32.22,179517.0,23.8653,23.8801,23.8135,23.8505,179517.0
2016-07-19 10:30:00,32.22,32.23,32.15,32.2,55080.0,23.8505,23.8579,23.7987,23.8357,55080.0
2016-07-19 11:00:00,32.2,32.24,32.17,32.22,109391.0,23.8357,23.8653,23.8135,23.8505,109391.0
2016-07-19 11:30:00,32.24,32.26,32.18,32.19,39691.0,23.8653,23.8801,23.8209,23.8283,39691.0
2016-07-19 12:00:00,32.19,32.21,32.15,32.16,76404.0,23.8283,23.8431,23.7987,23.8061,76404.0
2016-07-19 12:30:00,32.17,32.2,32.13,32.15,47075.0,23.8135,23.8357,23.7839,23.7987,47075.0
2016-07-19 13:00:00,32.15,32.2,32.14,32.17,56699.0,23.7987,23.8357,23.7913,23.8135,56699.0
2016-07-19 13:30:00,32.17,32.19,32.14,32.15,50479.0,23.8135,23.8283,23.7913,23.7987,50479.0
2016-07-19 14:00:00,32.16,32.22,32.16,32.22,47103.0,23.8061,23.8505,23.8061,23.8505,47103.0
2016-07-19 14:30:00,32.21,32.26,32.2,32.22,64469.0,23.8431,23.8801,23.8357,23.8505,64469.0
2016-07-19 15:00:00,32.22,32.24,32.16,32.19,117433.0,23.8505,23.8653,23.8061,23.8283,117433.0
2016-07-19 15:30:00,32.19,32.21,32.14,32.15,347965.0,23.8283,23.8431,23.7913,23.7987,347965.0
2016-07-20 09:30:00,32.31,32.42,31.76,31.97,324719.0,23.9171,23.9986,23.51,23.6655,324719.0
2016-07-20 10:00:00,31.97,32.27,31.96,32.22,128621.0,23.6655,23.8875,23.658,23.8505,128621.0
2016-07-20 10:30:00,32.22,32.36,32.22,32.35,64721.0,23.8505,23.9541,23.8505,23.9467,64721.0
2016-07-20 11:00:00,32.35,32.41,32.34,32.38,96219.0,23.9467,23.9912,23.9393,23.9689,96219.0
2016-07-20 11:30:00,32.38,32.41,32.35,32.37,57628.0,23.9689,23.9912,23.9467,23.9615,57628.0
2016-07-20 12:00:00,32.36,32.39,32.33,32.38,30480.0,23.9541,23.9764,23.9319,23.9689,30480.0
2016-07-20 12:30:00,32.38,32.39,32.31,32.34,30349.0,23.9689,23.9764,23.9171,23.9393,30349.0
2016-07-20 13:00:00,32.34,32.36,32.3,32.35,42293.0,23.9393,23.9541,23.9097,23.9467,42293.0
2016-07-20 13:30:00,32.36,32.38,32.32,32.32,55471.0,23.9541,23.9689,23.9245,23.9245,55471.0
2016-07-20 14:00:00,32.33,32.36,32.32,32.34,62201.0,23.9319,23.9541,23.9245,23.9393,62201.0
2016-07-20 14:30:00,32.35,32.39,32.32,32.32,71442.0,23.9467,23.9764,23.9245,23.9245,71442.0
2016-07-20 15:00:00,32.32,32.33,32.27,32.3,87842.0,23.9245,23.9319,23.8875,23.9097,87842.0
2016-07-20 15:30:00,32.3,32.34,32.29,32.31,168440.0,23.9097,23.9393,23.9023,23.9171,168440.0
2016-07-21 09:30:00,32.43,32.54,32.32,32.48,125332.0,24.006,24.0874,23.9245,24.043,125332.0
2016-07-21 10:00:00,32.49,32.56,32.4,32.46,57857.0,24.0504,24.1022,23.9838,24.0282,57857.0
2016-07-21 10:30:00,32.46,32.54,32.45,32.48,108175.0,24.0282,24.0874,24.0208,24.043,108175.0
2016-07-21 11:00:00,32.47,32.47,32.4,32.45,110032.0,24.0356,24.0356,23.9838,24.0208,110032.0
2016-07-21 11:30:00,32.45,32.47,32.27,32.32,140229.0,24.0208,24.0356,23.8875,23.9245,140229.0
2016-07-21 12:00:00,32.32,32.38,32.29,32.32,46526.0,23.9245,23.9689,23.9023,23.9245,46526.0
2016-07-21 12:30:00,32.31,32.32,32.27,32.29,33301.0,23.9171,23.9245,23.8875,23.9023,33301.0
2016-07-21 13:00:00,32.28,32.34,32.27,32.34,45866.0,23.8949,23.9393,23.8875,23.9393,45866.0
2016-07-21 13:30:00,32.35,32.36,32.22,32.25,58661.0,23.9467,23.9541,23.8505,23.8727,58661.0
2016-07-21 14:00:00,32.25,32.26,32.2,32.21,46352.0,23.8727,23.8801,23.8357,23.8431,46352.0
2016-07-21 14:30:00,32.21,32.24,32.19,32.2,52936.0,23.8431,23.8653,23.8283,23.8357,52936.0
2016-07-21 15:00:00,32.21,32.22,32.15,32.19,69618.0,23.8431,23.8505,23.7987,23.8283,69618.0
2016-07-21 15:30:00,32.19,32.22,32.18,32.22,176514.0,23.8283,23.8505,23.8209,23.8505,176514.0
2016-07-22 09:30:00,32.32,32.33,32.17,32.23,80472.0,23.9245,23.9319,23.8135,23.8579,80472.0
2016-07-22 10:00:00,32.22,32.28,32.05,32.11,92715.0,23.8505,23.8949,23.7247,23.7691,92715.0
2016-07-22 10:30:00,32.1,32.22,32.05,32.21,68587.0,23.7617,23.8505,23.7247,23.8431,68587.0
2016-07-22 11:00:00,32.22,32.23,32.17,32.19,54613.0,23.8505,23.8579,23.8135,23.8283,54613.0
2016-07-22 11:30:00,32.19,32.31,32.17,32.3,49255.0,23.8283,23.9171,23.8135,23.9097,49255.0
2016-07-22 12:00:00,32.3,32.38,32.29,32.37,64388.0,23.9097,23.9689,23.9023,23.9615,64388.0
2016-07-22 12:30:00,32.37,32.38,32.32,32.34,33389.0,23.9615,23.9689,23.9245,23.9393,33389.0
2016-07-22 13:00:00,32.34,32.37,32.32,32.37,24888.0,23.9393,23.9615,23.9245,23.9615,24888.0
2016-07-22 13:30:00,32.36,32.38,32.31,32.38,34243.0,23.9541,23.9689,23.9171,23.9689,34243.0
2016-07-22 14:00:00,32.38,32.4,32.35,32.36,54124.0,23.9689,23.9838,23.9467,23.9541,54124.0
2016-07-22 14:30:00,32.35,32.4,32.35,32.39,36809.0,23.9467,23.9838,23.9467,23.9764,36809.0
2016-07-22 15:00:00,32.39,32.42,32.35,32.36,55116.0,23.9764,23.9986,23.9467,23.9541,55116.0
2016-07-22 15:30:00,32.36,32.43,32.35,32.41,105772.0,23.9541,24.006,23.9467,23.9912,105772.0
2016-07-25 09:30:00,32.34,32.52,32.24,32.48,76096.0,23.9393,24.0726,23.8653,24.043,76096.0
2016-07-25 10:00:00,32.48,32.5,32.25,32.29,61274.0,24.043,24.0578,23.8727,23.9023,61274.0
2016-07-25 10:30:00,32.29,32.37,32.27,32.31,60103.0,23.9023,23.9615,23.8875,23.9171,60103.0
2016-07-25 11:00:00,32.3,32.32,32.23,32.31,42161.0,23.9097,23.9245,23.8579,23.9171,42161.0
2016-07-25 11:30:00,32.31,32.35,32.28,32.32,37071.0,23.9171,23.9467,23.8949,23.9245,37071.0
2016-07-25 12:00:00,32.32,32.38,32.29,32.32,61202.0,23.9245,23.9689,23.9023,23.9245,61202.0
2016-07-25 12:30:00,32.32,32.39,32.3,32.32,24759.0,23.9245,23.9764,23.9097,23.9245,24759.0
2016-07-25 13:00:00,32.32,32.33,32.26,32.31,35261.0,23.9245,23.9319,23.8801,23.9171,35261.0
2016-07-25 13:30:00,32.32,32.32,32.23,32.24,37814.0,23.9245,23.9245,23.8579,23.8653,37814.0
2016-07-25 14:00:00,32.23,32.3,32.23,32.27,43894.0,23.8579,23.9097,23.8579,23.8875,43894.0
2016-07-25 14:30:00,32.27,32.29,32.25,32.29,130973.0,23.8875,23.9023,23.8727,23.9023,130973.0
2016-07-25 15:00:00,32.29,32.29,32.21,32.26,65540.0,23.9023,23.9023,23.8431,23.8801,65540.0
2016-07-25 15:30:00,32.26,32.35,32.25,32.35,292042.0,23.8801,23.9467,23.8727,23.9467,292042.0
2016-07-26 09:30:00,32.32,32.54,32.2,32.45,205632.0,23.9245,24.0874,23.8357,24.0208,205632.0
2016-07-26 10:00:00,32.46,32.53,32.44,32.5,74828.0,24.0282,24.08,24.0134,24.0578,74828.0
2016-07-26 10:30:00,32.51,32.53,32.28,32.28,78525.0,24.0652,24.08,23.8949,23.8949,78525.0
2016-07-26 11:00:00,32.28,32.43,32.27,32.39,54080.0,23.8949,24.006,23.8875,23.9764,54080.0
2016-07-26 11:30:00,32.4,32.49,32.37,32.48,60424.0,23.9838,24.0504,23.9615,24.043,60424.0
2016-07-26 12:00:00,32.49,32.5,32.44,32.47,30230.0,24.0504,24.0578,24.0134,24.0356,30230.0
2016-07-26 12:30:00,32.47,32.51,32.43,32.49,110276.0,24.0356,24.0652,24.006,24.0504,110276.0
2016-07-26 13:00:00,32.49,32.67,32.49,32.66,246728.0,24.0504,24.1836,24.0504,24.1762,246728.0
2016-07-26 13:30:00,32.67,32.76,32.62,32.75,250023.0,24.1836,24.2502,24.1466,24.2428,250023.0
2016-07-26 14:00:00,32.75,32.77,32.49,32.57,195828.0,24.2428,24.2576,24.0504,24.1096,195828.0
2016-07-26 14:30:00,32.57,32.67,32.56,32.66,91792.0,24.1096,24.1836,24.1022,24.1762,91792.0
2016-07-26 15:00:00,32.65,32.81,32.65,32.72,287915.0,24.1688,24.2873,24.1688,24.2206,287915.0
2016-07-26 15:30:00,32.72,32.72,32.63,32.69,274922.0,24.2206,24.2206,24.154,24.1984,274922.0
2016-07-27 09:30:00,32.48,32.61,32.45,32.52,148705.0,24.1918,24.2886,24.1695,24.2216,148705.0
2016-07-27 10:00:00,32.53,32.61,32.47,32.58,85805.0,24.229,24.2886,24.1844,24.2663,85805.0
2016-07-27 10:30:00,32.57,32.57,32.4,32.42,157625.0,24.2588,24.2588,24.1322,24.1471,157625.0
2016-07-27 11:00:00,32.42,32.49,32.3,32.43,85169.0,24.1471,24.1992,24.0577,24.1546,85169.0
2016-07-27 11:30:00,32.42,32.44,32.23,32.25,105446.0,24.1471,24.162,24.0056,24.0205,105446.0
2016-07-27 12:00:00,32.24,32.27,32.16,32.17,50359.0,24.013,24.0354,23.9535,23.9609,50359.0
2016-07-27 12:30:00,32.18,32.24,32.16,32.23,62399.0,23.9684,24.013,23.9535,24.0056,62399.0
2016-07-27 13:00:00,32.24,32.3,32.21,32.22,86041.0,24.013,24.0577,23.9907,23.9981,86041.0
2016-07-27 13:30:00,32.22,32.28,32.17,32.24,77087.0,23.9981,24.0428,23.9609,24.013,77087.0
2016-07-27 14:00:00,32.24,32.4,32.15,32.2,186388.0,24.013,24.1322,23.946,23.9833,186388.0
2016-07-27 14:30:00,32.2,32.33,32.18,32.31,114712.0,23.9833,24.0801,23.9684,24.0652,114712.0
2016-07-27 15:00:00,32.32,32.44,32.32,32.36,98115.0,24.0726,24.162,24.0726,24.1024,98115.0
2016-07-27 15:30:00,32.37,32.47,32.29,32.32,350511.0,24.1099,24.1844,24.0503,24.0726,350511.0
2016-07-28 09:30:00,32.49,33.45,32.36,33.25,320218.0,24.1992,24.9143,24.1024,24.7653,320218.0
2016-07-28 10:00:00,33.27,33.51,33.2,33.5,182467.0,24.7802,24.959,24.7281,24.9515,182467.0
2016-07-28 10:30:00,33.5,33.63,33.41,33.48,245364.0,24.9515,25.0483,24.8845,24.9366,245364.0
2016-07-28 11:00:00,33.49,33.53,33.4,33.41,164112.0,24.9441,24.9739,24.877,24.8845,164112.0
2016-07-28 11:30:00,33.41,33.56,33.41,33.55,76090.0,24.8845,24.9962,24.8845,24.9888,76090.0
2016-07-28 12:00:00,33.55,33.67,33.53,33.61,66828.0,24.9888,25.0781,24.9739,25.0334,66828.0
2016-07-28 12:30:00,33.61,33.68,33.61,33.64,40557.0,25.0334,25.0856,25.0334,25.0558,40557.0
2016-07-28 13:00:00,33.64,33.65,33.55,33.55,73852.0,25.0558,25.0632,24.9888,24.9888,73852.0
2016-07-28 13:30:00,33.56,33.65,33.54,33.58,87950.0,24.9962,25.0632,24.9813,25.0111,87950.0
2016-07-28 14:00:00,33.58,33.59,33.54,33.56,106196.0,25.0111,25.0186,24.9813,24.9962,106196.0
2016-07-28 14:30:00,33.57,33.66,33.56,33.64,87495.0,25.0037,25.0707,24.9962,25.0558,87495.0
2016-07-28 15:00:00,33.64,33.68,33.6,33.66,94967.0,25.0558,25.0856,25.026,25.0707,94967.0
2016-07-28 15:30:00,33.66,33.69,33.57,33.57,463750.0,25.0707,25.093,25.0037,25.0037,463750.0
2016-07-29 09:30:00,33.38,33.75,33.36,33.51,133600.0,24.8621,25.1377,24.8472,24.959,133600.0
2016-07-29 10:00:00,33.51,33.52,33.33,33.4,63439.0,24.959,24.9664,24.8249,24.877,63439.0
2016-07-29 10:30:00,33.41,33.58,33.37,33.53,65023.0,24.8845,25.0111,24.8547,24.9739,65023.0
2016-07-29 11:00:00,33.53,33.58,33.47,33.47,93373.0,24.9739,25.0111,24.9292,24.9292,93373.0
2016-07-29 11:30:00,33.47,33.54,33.38,33.41,92586.0,24.9292,24.9813,24.8621,24.8845,92586.0
2016-07-29 12:00:00,33.41,33.45,33.36,33.37,47631.0,24.8845,24.9143,24.8472,24.8547,47631.0
2016-07-29 12:30:00,33.37,33.41,33.23,33.25,120206.0,24.8547,24.8845,24.7504,24.7653,120206.0
2016-07-29 13:00:00,33.25,33.39,33.24,33.39,54322.0,24.7653,24.8696,24.7579,24.8696,54322.0
2016-07-29 13:30:00,33.39,33.44,33.37,33.44,77284.0,24.8696,24.9068,24.8547,24.9068,77284.0
2016-07-29 14:00:00,33.43,33.45,33.39,33.4,50764.0,24.8994,24.9143,24.8696,24.877,50764.0
2016-07-29 14:30:00,33.41,33.42,33.36,33.39,69455.0,24.8845,24.8919,24.8472,24.8696,69455.0
2016-07-29 15:00:00,33.38,33.43,33.35,33.4,80602.0,24.8621,24.8994,24.8398,24.877,80602.0
2016-07-29 15:30:00,33.4,33.49,33.39,33.4,302623.0,24.877,24.9441,24.8696,24.877,302623.0
2016-08-01 09:30:00,33.51,33.61,33.3,33.45,99869.0,24.959,25.0334,24.8026,24.9143,99869.0
2016-08-01 10:00:00,33.44,33.61,33.39,33.49,91367.0,24.9068,25.0334,24.8696,24.9441,91367.0
2016-08-01 10:30:00,33.49,33.53,33.36,33.4,102129.0,24.9441,24.9739,24.8472,24.877,102129.0
2016-08-01 11:00:00,33.4,33.46,33.33,33.34,66837.0,24.877,24.9217,24.8249,24.8323,66837.0
2016-08-01 11:30:00,33.34,33.39,33.25,33.26,60819.0,24.8323,24.8696,24.7653,24.7728,60819.0
2016-08-01 12:00:00,33.25,33.26,33.06,33.06,56383.0,24.7653,24.7728,24.6238,24.6238,56383.0
2016-08-01 12:30:00,33.06,33.09,32.98,32.99,95553.0,24.6238,24.6461,24.5642,24.5717,95553.0
2016-08-01 13:00:00,32.99,33.08,32.93,33.05,95465.0,24.5717,24.6387,24.527,24.6163,95465.0
2016-08-01 13:30:00,33.05,33.1,32.97,33.06,77302.0,24.6163,24.6536,24.5568,24.6238,77302.0
2016-08-01 14:00:00,33.07,33.15,33.02,33.03,109845.0,24.6312,24.6908,24.594,24.6015,109845.0
2016-08-01 14:30:00,33.04,33.04,32.87,32.95,95267.0,24.6089,24.6089,24.4823,24.5419,95267.0
2016-08-01 15:00:00,32.94,32.94,32.77,32.79,110654.0,24.5344,24.5344,24.4078,24.4227,110654.0
2016-08-01 15:30:00,32.79,33.01,32.78,33.01,445594.0,24.4227,24.5866,24.4152,24.5866,445594.0
2016-08-02 09:30:00,33.03,33.17,32.9,33.12,95711.0,24.6015,24.7057,24.5046,24.6685,95711.0
2016-08-02 10:00:00,33.13,33.17,32.99,33.06,115845.0,24.6759,24.7057,24.5717,24.6238,115845.0
2016-08-02 10:30:00,33.06,33.06,32.8,32.8,119572.0,24.6238,24.6238,24.4301,24.4301,119572.0
2016-08-02 11:00:00,32.81,32.92,32.79,32.9,70019.0,24.4376,24.5195,24.4227,24.5046,70019.0
2016-08-02 11:30:00,32.9,32.9,32.79,32.8,75610.0,24.5046,24.5046,24.4227,24.4301,75610.0
2016-08-02 12:00:00,32.8,32.85,32.73,32.77,39228.0,24.4301,24.4674,24.378,24.4078,39228.0
2016-08-02 12:30:00,32.77,32.8,32.67,32.68,53685.0,24.4078,24.4301,24.3333,24.3408,53685.0
2016-08-02 13:00:00,32.68,32.74,32.52,32.71,113658.0,24.3408,24.3855,24.2216,24.3631,113658.0
2016-08-02 13:30:00,32.71,32.79,32.69,32.77,89591.0,24.3631,24.4227,24.3482,24.4078,89591.0
2016-08-02 14:00:00,32.77,32.89,32.76,32.8,110537.0,24.4078,24.4972,24.4004,24.4301,110537.0
2016-08-02 14:30:00,32.8,32.88,32.77,32.8,115997.0,24.4301,24.4897,24.4078,24.4301,115997.0
2016-08-02 15:00:00,32.81,32.89,32.79,32.85,108584.0,24.4376,24.4972,24.4227,24.4674,108584.0
2016-08-02 15:30:00,32.86,32.89,32.82,32.86,291365.0,24.4748,24.4972,24.445,24.4748,291365.0
2016-08-03 09:30:00,32.93,33.34,32.88,33.14,136282.0,24.527,24.8323,24.4897,24.6834,136282.0
2016-08-03 10:00:00,33.13,33.3,33.07,33.29,72697.0,24.6759,24.8026,24.6312,24.7951,72697.0
2016-08-03 10:30:00,33.27,33.45,33.18,33.34,110444.0,24.7802,24.9143,24.7132,24.8323,110444.0
2016-08-03 11:00:00,33.34,33.51,33.32,33.5,89092.0,24.8323,24.959,24.8175,24.9515,89092.0
2016-08-03 11:30:00,33.5,33.56,33.47,33.54,62406.0,24.9515,24.9962,24.9292,24.9813,62406.0
2016-08-03 12:00:00,33.54,33.59,33.5,33.57,82662.0,24.9813,25.0186,24.9515,25.0037,82662.0
2016-08-03 12:30:00,33.56,33.61,33.52,33.61,90551.0,24.9962,25.0334,24.9664,25.0334,90551.0
2016-08-03 13:00:00,33.61,33.62,33.56,33.58,97346.0,25.0334,25.0409,24.9962,25.0111,97346.0
2016-08-03 13:30:00,33.58,33.58,33.4,33.5,147080.0,25.0111,25.0111,24.877,24.9515,147080.0
2016-08-03 14:00:00,33.5,33.61,33.44,33.46,105148.0,24.9515,25.0334,24.9068,24.9217,105148.0
2016-08-03 14:30:00,33.45,33.55,33.44,33.51,139256.0,24.9143,24.9888,24.9068,24.959,139256.0
2016-08-03 15:00:00,33.5,33.55,33.42,33.54,85040.0,24.9515,24.9888,24.8919,24.9813,85040.0
2016-08-03 15:30:00,33.54,33.56,33.45,33.56,230776.0,24.9813,24.9962,24.9143,24.9962,230776.0
2016-08-04 09:30:00,33.41,33.45,32.95,32.95,132409.0,24.8845,24.9143,24.5419,24.5419,132409.0
2016-08-04 10:00:00,32.96,33.07,32.9,32.95,192455.0,24.5493,24.6312,24.5046,24.5419,192455.0
2016-08-04 10:30:00,32.95,33.0,32.81,32.95,212531.0,24.5419,24.5791,24.4376,24.5419,212531.0
2016-08-04 11:00:00,32.94,32.94,32.86,32.91,89856.0,24.5344,24.5344,24.4748,24.5121,89856.0
2016-08-04 11:30:00,32.92,32.92,32.75,32.79,155932.0,24.5195,24.5195,24.3929,24.4227,155932.0
2016-08-04 12:00:00,32.8,32.87,32.73,32.74,139599.0,24.4301,24.4823,24.378,24.3855,139599.0
2016-08-04 12:30:00,32.75,32.77,32.64,32.64,94764.0,24.3929,24.4078,24.311,24.311,94764.0
2016-08-04 13:00:00,32.65,32.86,32.64,32.86,179213.0,24.3184,24.4748,24.311,24.4748,179213.0
2016-08-04 13:30:00,32.86,32.88,32.82,32.88,77540.0,24.4748,24.4897,24.445,24.4897,77540.0
2016-08-04 14:00:00,32.87,32.98,32.87,32.89,98003.0,24.4823,24.5642,24.4823,24.4972,98003.0
2016-08-04 14:30:00,32.88,32.9,32.82,32.86,58538.0,24.4897,24.5046,24.445,24.4748,58538.0
2016-08-04 15:00:00,32.86,32.94,32.85,32.91,74217.0,24.4748,24.5344,24.4674,24.5121,74217.0
2016-08-04 15:30:00,32.91,32.98,32.89,32.95,214065.0,24.5121,24.5642,24.4972,24.5419,214065.0
2016-08-05 09:30:00,33.36,33.88,33.34,33.88,137527.0,24.8472,25.2346,24.8323,25.2346,137527.0
2016-08-05 10:00:00,33.88,34.13,33.87,34.04,80420.0,25.2346,25.4208,25.2271,25.3537,80420.0
2016-08-05 10:30:00,34.04,34.06,33.93,34.0,106545.0,25.3537,25.3686,25.2718,25.3239,106545.0
2016-08-05 11:00:00,34.0,34.11,33.99,34.09,72879.0,25.3239,25.4059,25.3165,25.391,72879.0
2016-08-05 11:30:00,34.09,34.18,34.08,34.15,64303.0,25.391,25.458,25.3835,25.4357,64303.0
2016-08-05 12:00:00,34.14,34.18,34.11,34.17,62921.0,25.4282,25.458,25.4059,25.4505,62921.0
2016-08-05 12:30:00,34.16,34.17,34.12,34.12,50930.0,25.4431,25.4505,25.4133,25.4133,50930.0
2016-08-05 13:00:00,34.12,34.17,34.12,34.15,44383.0,25.4133,25.4505,25.4133,25.4357,44383.0
2016-08-05 13:30:00,34.15,34.17,34.09,34.14,79489.0,25.4357,25.4505,25.391,25.4282,79489.0
2016-08-05 14:00:00,34.15,34.16,34.07,34.09,51348.0,25.4357,25.4431,25.3761,25.391,51348.0
2016-08-05 14:30:00,34.1,34.14,34.07,34.14,52440.0,25.3984,25.4282,25.3761,25.4282,52440.0
2016-08-05 15:00:00,34.14,34.21,34.13,34.2,89087.0,25.4282,25.4803,25.4208,25.4729,89087.0
2016-08-05 15:30:00,34.2,34.2,34.14,34.19,248864.0,25.4729,25.4729,25.4282,25.4654,248864.0
2016-08-08 09:30:00,34.33,34.58,34.24,34.4,116416.0,25.5697,25.7559,25.5027,25.6219,116416.0
2016-08-08 10:00:00,34.41,34.48,34.27,34.28,65579.0,25.6293,25.6814,25.525,25.5325,65579.0
2016-08-08 10:30:00,34.29,34.45,34.28,34.36,89585.0,25.5399,25.6591,25.5325,25.5921,89585.0
2016-08-08 11:00:00,34.36,34.43,34.35,34.37,80744.0,25.5921,25.6442,25.5846,25.5995,80744.0
2016-08-08 11:30:00,34.37,34.39,34.28,34.28,43488.0,25.5995,25.6144,25.5325,25.5325,43488.0
2016-08-08 12:00:00,34.29,34.34,34.28,34.31,37468.0,25.5399,25.5772,25.5325,25.5548,37468.0
2016-08-08 12:30:00,34.32,34.37,34.31,34.37,57976.0,25.5623,25.5995,25.5548,25.5995,57976.0
2016-08-08 13:00:00,34.38,34.44,34.36,34.43,29609.0,25.607,25.6517,25.5921,25.6442,29609.0
2016-08-08 13:30:00,34.44,34.44,34.37,34.39,31560.0,25.6517,25.6517,25.5995,25.6144,31560.0
2016-08-08 14:00:00,34.4,34.41,34.29,34.33,35151.0,25.6219,25.6293,25.5399,25.5697,35151.0
2016-08-08 14:30:00,34.33,34.35,34.29,34.33,101472.0,25.5697,25.5846,25.5399,25.5697,101472.0
2016-08-08 15:00:00,34.33,34.35,34.29,34.33,83380.0,25.5697,25.5846,25.5399,25.5697,83380.0
2016-08-08 15:30:00,34.33,34.37,34.32,34.36,176987.0,25.5697,25.5995,25.5623,25.5921,176987.0
2016-08-09 09:30:00,34.36,34.53,34.21,34.39,54955.0,25.5921,25.7187,25.4803,25.6144,54955.0
2016-08-09 10:00:00,34.39,34.39,34.25,34.25,80521.0,25.6144,25.6144,25.5101,25.5101,80521.0
2016-08-09 10:30:00,34.26,34.37,34.24,34.25,49885.0,25.5176,25.5995,25.5027,25.5101,49885.0
2016-08-09 11:00:00,34.25,34.4,34.25,34.38,31108.0,25.5101,25.6219,25.5101,25.607,31108.0
2016-08-09 11:30:00,34.38,34.4,34.34,34.37,60246.0,25.607,25.6219,25.5772,25.5995,60246.0
2016-08-09 12:00:00,34.36,34.37,34.27,34.27,54418.0,25.5921,25.5995,25.525,25.525,54418.0
2016-08-09 12:30:00,34.28,34.29,34.19,34.23,39371.0,25.5325,25.5399,25.4654,25.4952,39371.0
2016-08-09 13:00:00,34.22,34.28,34.21,34.27,47599.0,25.4878,25.5325,25.4803,25.525,47599.0
2016-08-09 13:30:00,34.27,34.3,34.25,34.27,51074.0,25.525,25.5474,25.5101,25.525,51074.0
2016-08-09 14:00:00,34.27,34.29,34.25,34.26,54880.0,25.525,25.5399,25.5101,25.5176,54880.0
2016-08-09 14:30:00,34.26,34.29,34.23,34.29,64008.0,25.5176,25.5399,25.4952,25.5399,64008.0
2016-08-09 15:00:00,34.27,34.35,34.25,34.34,124853.0,25.525,25.5846,25.5101,25.5772,124853.0
2016-08-09 15:30:00,34.34,34.4,34.33,34.35,152877.0,25.5772,25.6219,25.5697,25.5846,152877.0
2016-08-10 09:30:00,34.37,34.5,34.14,34.14,64559.0,25.5995,25.6963,25.4282,25.4282,64559.0
2016-08-10 10:00:00,34.14,34.22,34.1,34.2,29401.0,25.4282,25.4878,25.3984,25.4729,29401.0
2016-08-10 10:30:00,34.2,34.26,34.12,34.14,28509.0,25.4729,25.5176,25.4133,25.4282,28509.0
2016-08-10 11:00:00,34.14,34.18,33.99,34.02,31762.0,25.4282,25.458,25.3165,25.3388,31762.0
2016-08-10 11:30:00,34.01,34.01,33.93,33.94,37071.0,25.3314,25.3314,25.2718,25.2792,37071.0
2016-08-10 12:00:00,33.95,34.02,33.92,33.94,27044.0,25.2867,25.3388,25.2643,25.2792,27044.0
2016-08-10 12:30:00,33.94,33.95,33.85,33.86,60724.0,25.2792,25.2867,25.2122,25.2197,60724.0
2016-08-10 13:00:00,33.86,33.9,33.82,33.85,24155.0,25.2197,25.2494,25.1899,25.2122,24155.0
2016-08-10 13:30:00,33.86,33.86,33.8,33.82,37371.0,25.2197,25.2197,25.175,25.1899,37371.0
2016-08-10 14:00:00,33.82,33.84,33.69,33.71,43160.0,25.1899,25.2048,25.093,25.1079,43160.0
2016-08-10 14:30:00,33.72,33.74,33.69,33.73,44720.0,25.1154,25.1303,25.093,25.1228,44720.0
2016-08-10 15:00:00,33.73,33.78,33.7,33.73,46287.0,25.1228,25.1601,25.1005,25.1228,46287.0
2016-08-10 15:30:00,33.73,33.76,33.67,33.74,210075.0,25.1228,25.1452,25.0781,25.1303,210075.0
2016-08-11 09:30:00,33.75,33.96,33.64,33.75,113976.0,25.1377,25.2941,25.0558,25.1377,113976.0
2016-08-11 10:00:00,33.74,33.83,33.73,33.82,60088.0,25.1303,25.1973,25.1228,25.1899,60088.0
2016-08-11 10:30:00,33.82,33.89,33.82,33.84,59132.0,25.1899,25.242,25.1899,25.2048,59132.0
2016-08-11 11:00:00,33.85,33.95,33.84,33.94,38595.0,25.2122,25.2867,25.2048,25.2792,38595.0
2016-08-11 11:30:00,33.94,33.95,33.83,33.88,197415.0,25.2792,25.2867,25.1973,25.2346,197415.0
2016-08-11 12:00:00,33.88,33.91,33.83,33.85,160843.0,25.2346,25.2569,25.1973,25.2122,160843.0
2016-08-11 12:30:00,33.85,33.89,33.85,33.88,30880.0,25.2122,25.242,25.2122,25.2346,30880.0
2016-08-11 13:00:00,33.88,33.9,33.84,33.84,32783.0,25.2346,25.2494,25.2048,25.2048,32783.0
2016-08-11 13:30:00,33.84,33.86,33.83,33.84,30823.0,25.2048,25.2197,25.1973,25.2048,30823.0
2016-08-11 14:00:00,33.85,33.89,33.84,33.85,60940.0,25.2122,25.242,25.2048,25.2122,60940.0
2016-08-11 14:30:00,33.85,33.86,33.79,33.8,101793.0,25.2122,25.2197,25.1675,25.175,101793.0
2016-08-11 15:00:00,33.81,33.82,33.77,33.79,96475.0,25.1824,25.1899,25.1526,25.1675,96475.0
2016-08-11 15:30:00,33.79,33.88,33.77,33.8,241443.0,25.1675,25.2346,25.1526,25.175,241443.0
2016-08-12 09:30:00,33.51,33.52,33.25,33.43,132686.0,24.959,24.9664,24.7653,24.8994,132686.0
2016-08-12 10:00:00,33.43,33.63,33.43,33.51,72948.0,24.8994,25.0483,24.8994,24.959,72948.0
2016-08-12 10:30:00,33.51,33.57,33.44,33.49,55675.0,24.959,25.0037,24.9068,24.9441,55675.0
2016-08-12 11:00:00,33.49,33.52,33.4,33.48,44284.0,24.9441,24.9664,24.877,24.9366,44284.0
2016-08-12 11:30:00,33.48,33.51,33.36,33.37,106161.0,24.9366,24.959,24.8472,24.8547,106161.0
2016-08-12 12:00:00,33.37,33.42,33.31,33.38,57191.0,24.8547,24.8919,24.81,24.8621,57191.0
2016-08-12 12:30:00,33.38,33.47,33.37,33.44,32827.0,24.8621,24.9292,24.8547,24.9068,32827.0
2016-08-12 13:00:00,33.43,33.44,33.38,33.4,52969.0,24.8994,24.9068,24.8621,24.877,52969.0
2016-08-12 13:30:00,33.4,33.4,33.35,33.38,32972.0,24.877,24.877,24.8398,24.8621,32972.0
2016-08-12 14:00:00,33.38,33.44,33.37,33.43,44698.0,24.8621,24.9068,24.8547,24.8994,44698.0
2016-08-12 14:30:00,33.43,33.49,33.41,33.42,37265.0,24.8994,24.9441,24.8845,24.8919,37265.0
2016-08-12 15:00:00,33.43,33.47,33.41,33.43,58931.0,24.8994,24.9292,24.8845,24.8994,58931.0
2016-08-12 15:30:00,33.43,33.5,33.42,33.48,161271.0,24.8994,24.9515,24.8919,24.9366,161271.0
2016-08-15 09:30:00,33.7,33.9,33.65,33.84,59177.0,25.1005,25.2494,25.0632,25.2048,59177.0
2016-08-15 10:00:00,33.84,34.02,33.83,33.96,41564.0,25.2048,25.3388,25.1973,25.2941,41564.0
2016-08-15 10:30:00,33.97,34.01,33.95,33.96,39864.0,25.3016,25.3314,25.2867,25.2941,39864.0
2016-08-15 11:00:00,33.97,34.13,33.94,34.12,61307.0,25.3016,25.4208,25.2792,25.4133,61307.0
2016-08-15 11:30:00,34.12,34.12,33.97,34.0,63252.0,25.4133,25.4133,25.3016,25.3239,63252.0
2016-08-15 12:00:00,34.0,34.06,33.97,34.0,55172.0,25.3239,25.3686,25.3016,25.3239,55172.0
2016-08-15 12:30:00,34.01,34.03,33.97,33.98,29795.0,25.3314,25.3463,25.3016,25.309,29795.0
2016-08-15 13:00:00,33.98,34.01,33.97,34.01,20816.0,25.309,25.3314,25.3016,25.3314,20816.0
2016-08-15 13:30:00,34.01,34.11,34.0,34.09,53516.0,25.3314,25.4059,25.3239,25.391,53516.0
2016-08-15 14:00:00,34.09,34.18,34.07,34.17,53927.0,25.391,25.458,25.3761,25.4505,53927.0
2016-08-15 14:30:00,34.18,34.2,34.13,34.18,42816.0,25.458,25.4729,25.4208,25.458,42816.0
2016-08-15 15:00:00,34.18,34.18,34.11,34.14,46790.0,25.458,25.458,25.4059,25.4282,46790.0
2016-08-15 15:30:00,34.14,34.17,34.12,34.12,125441.0,25.4282,25.4505,25.4133,25.4133,125441.0
2016-08-16 09:30:00,34.04,34.15,33.98,34.14,62366.0,25.3537,25.4357,25.309,25.4282,62366.0
2016-08-16 10:00:00,34.14,34.26,34.13,34.2,85593.0,25.4282,25.5176,25.4208,25.4729,85593.0
2016-08-16 10:30:00,34.2,34.22,34.13,34.14,51763.0,25.4729,25.4878,25.4208,25.4282,51763.0
2016-08-16 11:00:00,34.15,34.33,34.14,34.29,47268.0,25.4357,25.5697,25.4282,25.5399,47268.0
2016-08-16 11:30:00,34.28,34.28,34.16,34.23,51076.0,25.5325,25.5325,25.4431,25.4952,51076.0
2016-08-16 12:00:00,34.23,34.28,34.2,34.23,50641.0,25.4952,25.5325,25.4729,25.4952,50641.0
2016-08-16 12:30:00,34.23,34.26,34.19,34.24,43909.0,25.4952,25.5176,25.4654,25.5027,43909.0
2016-08-16 13:00:00,34.23,34.26,34.15,34.19,32226.0,25.4952,25.5176,25.4357,25.4654,32226.0
2016-08-16 13:30:00,34.19,34.26,34.16,34.25,43363.0,25.4654,25.5176,25.4431,25.5101,43363.0
2016-08-16 14:00:00,34.25,34.28,34.23,34.27,40723.0,25.5101,25.5325,25.4952,25.525,40723.0
2016-08-16 14:30:00,34.27,34.32,34.26,34.29,45099.0,25.525,25.5623,25.5176,25.5399,45099.0
2016-08-16 15:00:00,34.29,34.29,34.21,34.26,46950.0,25.5399,25.5399,25.4803,25.5176,46950.0
2016-08-16 15:30:00,34.26,34.26,34.12,34.12,187712.0,25.5176,25.5176,25.4133,25.4133,187712.0
2016-08-17 09:30:00,34.04,34.17,34.01,34.08,75298.0,25.3537,25.4505,25.3314,25.3835,75298.0
2016-08-17 10:00:00,34.08,34.15,34.05,34.07,64111.0,25.3835,25.4357,25.3612,25.3761,64111.0
2016-08-17 10:30:00,34.06,34.07,33.94,33.98,118227.0,25.3686,25.3761,25.2792,25.309,118227.0
2016-08-17 11:00:00,33.98,34.02,33.85,33.86,248041.0,25.309,25.3388,25.2122,25.2197,248041.0
2016-08-17 11:30:00,33.87,33.95,33.87,33.94,55685.0,25.2271,25.2867,25.2271,25.2792,55685.0
2016-08-17 12:00:00,33.94,34.02,33.93,34.01,59533.0,25.2792,25.3388,25.2718,25.3314,59533.0
2016-08-17 12:30:00,34.01,34.11,34.0,34.09,58967.0,25.3314,25.4059,25.3239,25.391,58967.0
2016-08-17 13:00:00,34.09,34.12,34.05,34.09,36914.0,25.391,25.4133,25.3612,25.391,36914.0
2016-08-17 13:30:00,34.08,34.14,34.02,34.04,48714.0,25.3835,25.4282,25.3388,25.3537,48714.0
2016-08-17 14:00:00,34.03,34.07,33.94,34.04,202331.0,25.3463,25.3761,25.2792,25.3537,202331.0
2016-08-17 14:30:00,34.04,34.16,34.01,34.12,59733.0,25.3537,25.4431,25.3314,25.4133,59733.0
2016-08-17 15:00:00,34.12,34.13,34.05,34.1,97493.0,25.4133,25.4208,25.3612,25.3984,97493.0
2016-08-17 15:30:00,34.1,34.14,34.08,34.11,190467.0,25.3984,25.4282,25.3835,25.4059,190467.0
2016-08-18 09:30:00,34.09,34.14,33.97,34.0,59934.0,25.391,25.4282,25.3016,25.3239,59934.0
2016-08-18 10:00:00,34.0,34.13,34.0,34.07,58431.0,25.3239,25.4208,25.3239,25.3761,58431.0
2016-08-18 10:30:00,34.07,34.21,34.07,34.21,61406.0,25.3761,25.4803,25.3761,25.4803,61406.0
2016-08-18 11:00:00,34.21,34.24,34.12,34.15,59106.0,25.4803,25.5027,25.4133,25.4357,59106.0
2016-08-18 11:30:00,34.15,34.16,34.02,34.02,50409.0,25.4357,25.4431,25.3388,25.3388,50409.0
2016-08-18 12:00:00,34.03,34.03,33.94,33.94,43450.0,25.3463,25.3463,25.2792,25.2792,43450.0
2016-08-18 12:30:00,33.94,33.99,33.9,33.92,39149.0,25.2792,25.3165,25.2494,25.2643,39149.0
2016-08-18 13:00:00,33.92,34.01,33.92,33.93,42761.0,25.2643,25.3314,25.2643,25.2718,42761.0
2016-08-18 13:30:00,33.94,33.95,33.81,33.86,97674.0,25.2792,25.2867,25.1824,25.2197,97674.0
2016-08-18 14:00:00,33.87,33.98,33.86,33.93,40705.0,25.2271,25.309,25.2197,25.2718,40705.0
2016-08-18 14:30:00,33.93,33.97,33.9,33.94,60336.0,25.2718,25.3016,25.2494,25.2792,60336.0
2016-08-18 15:00:00,33.94,34.02,33.94,33.98,57530.0,25.2792,25.3388,25.2792,25.309,57530.0
2016-08-18 15:30:00,33.98,34.03,33.94,34.01,262142.0,25.309,25.3463,25.2792,25.3314,262142.0
2016-08-19 09:30:00,33.88,34.08,33.85,33.87,152992.0,25.2346,25.3835,25.2122,25.2271,152992.0
2016-08-19 10:00:00,33.87,34.1,33.87,34.09,96241.0,25.2271,25.3984,25.2271,25.391,96241.0
2016-08-19 10:30:00,34.09,34.14,34.05,34.11,83483.0,25.391,25.4282,25.3612,25.4059,83483.0
2016-08-19 11:00:00,34.1,34.32,34.09,34.28,65410.0,25.3984,25.5623,25.391,25.5325,65410.0
2016-08-19 11:30:00,34.28,34.33,34.2,34.23,80002.0,25.5325,25.5697,25.4729,25.4952,80002.0
2016-08-19 12:00:00,34.23,34.28,34.21,34.27,43289.0,25.4952,25.5325,25.4803,25.525,43289.0
2016-08-19 12:30:00,34.27,34.29,34.24,34.25,87134.0,25.525,25.5399,25.5027,25.5101,87134.0
2016-08-19 13:00:00,34.25,34.31,34.24,34.3,59595.0,25.5101,25.5548,25.5027,25.5474,59595.0
2016-08-19 13:30:00,34.3,34.36,34.27,34.36,55297.0,25.5474,25.5921,25.525,25.5921,55297.0
2016-08-19 14:00:00,34.36,34.38,34.3,34.34,61062.0,25.5921,25.607,25.5474,25.5772,61062.0
2016-08-19 14:30:00,34.34,34.42,34.33,34.41,54738.0,25.5772,25.6368,25.5697,25.6293,54738.0
2016-08-19 15:00:00,34.41,34.58,34.4,34.58,205217.0,25.6293,25.7559,25.6219,25.7559,205217.0
2016-08-19 15:30:00,34.58,34.58,34.45,34.49,264986.0,25.7559,25.7559,25.6591,25.6889,264986.0
2016-08-22 09:30:00,34.27,34.38,33.95,34.24,80935.0,25.525,25.607,25.2867,25.5027,80935.0
2016-08-22 10:00:00,34.23,34.42,34.21,34.38,57419.0,25.4952,25.6368,25.4803,25.607,57419.0
2016-08-22 10:30:00,34.38,34.43,34.34,34.34,36549.0,25.607,25.6442,25.5772,25.5772,36549.0
2016-08-22 11:00:00,34.35,34.41,34.25,34.26,38600.0,25.5846,25.6293,25.5101,25.5176,38600.0
2016-08-22 11:30:00,34.27,34.32,34.24,34.29,59588.0,25.525,25.5623,25.5027,25.5399,59588.0
2016-08-22 12:00:00,34.29,34.42,34.24,34.39,54517.0,25.5399,25.6368,25.5027,25.6144,54517.0
2016-08-22 12:30:00,34.4,34.4,34.31,34.36,21813.0,25.6219,25.6219,25.5548,25.5921,21813.0
2016-08-22 13:00:00,34.36,34.39,34.26,34.3,53065.0,25.5921,25.6144,25.5176,25.5474,53065.0
2016-08-22 13:30:00,34.29,34.35,34.26,34.31,73064.0,25.5399,25.5846,25.5176,25.5548,73064.0
2016-08-22 14:00:00,34.32,34.38,34.29,34.34,97156.0,25.5623,25.607,25.5399,25.5772,97156.0
2016-08-22 14:30:00,34.33,34.37,34.32,34.33,36966.0,25.5697,25.5995,25.5623,25.5697,36966.0
2016-08-22 15:00:00,34.33,34.35,34.32,34.33,48984.0,25.5697,25.5846,25.5623,25.5697,48984.0
2016-08-22 15:30:00,34.33,34.38,34.29,34.37,187785.0,25.5697,25.607,25.5399,25.5995,187785.0
2016-08-23 09:30:00,34.55,34.81,34.52,34.77,65464.0,25.7336,25.9272,25.7112,25.8974,65464.0
2016-08-23 10:00:00,34.78,34.83,34.59,34.63,66072.0,25.9049,25.9421,25.7634,25.7932,66072.0
2016-08-23 10:30:00,34.63,34.67,34.54,34.64,57759.0,25.7932,25.823,25.7261,25.8006,57759.0
2016-08-23 11:00:00,34.65,34.65,34.54,34.59,44224.0,25.8081,25.8081,25.7261,25.7634,44224.0
2016-08-23 11:30:00,34.59,34.61,34.56,34.57,36287.0,25.7634,25.7783,25.741,25.7485,36287.0
2016-08-23 12:00:00,34.56,34.62,34.54,34.57,58257.0,25.741,25.7857,25.7261,25.7485,58257.0
2016-08-23 12:30:00,34.57,34.59,34.5,34.5,82533.0,25.7485,25.7634,25.6963,25.6963,82533.0
2016-08-23 13:00:00,34.51,34.55,34.5,34.52,55909.0,25.7038,25.7336,25.6963,25.7112,55909.0
2016-08-23 13:30:00,34.52,34.54,34.46,34.46,89217.0,25.7112,25.7261,25.6665,25.6665,89217.0
2016-08-23 14:00:00,34.46,34.51,34.43,34.51,79915.0,25.6665,25.7038,25.6442,25.7038,79915.0
2016-08-23 14:30:00,34.51,34.51,34.45,34.48,42575.0,25.7038,25.7038,25.6591,25.6814,42575.0
2016-08-23 15:00:00,34.49,34.5,34.45,34.5,63374.0,25.6889,25.6963,25.6591,25.6963,63374.0
2016-08-23 15:30:00,34.5,34.51,34.43,34.44,170139.0,25.6963,25.7038,25.6442,25.6517,170139.0
2016-08-24 09:30:00,34.47,34.68,34.4,34.52,55270.0,25.674,25.8304,25.6219,25.7112,55270.0
2016-08-24 10:00:00,34.52,34.59,34.5,34.59,51235.0,25.7112,25.7634,25.6963,25.7634,51235.0
2016-08-24 10:30:00,34.59,34.63,34.49,34.55,35992.0,25.7634,25.7932,25.6889,25.7336,35992.0
2016-08-24 11:00:00,34.55,34.58,34.47,34.5,154611.0,25.7336,25.7559,25.674,25.6963,154611.0
2016-08-24 11:30:00,34.5,34.5,34.29,34.39,196961.0,25.6963,25.6963,25.5399,25.6144,196961.0
2016-08-24 12:00:00,34.4,34.5,34.32,34.34,225862.0,25.6219,25.6963,25.5623,25.5772,225862.0
2016-08-24 12:30:00,34.35,34.46,34.34,34.42,70954.0,25.5846,25.6665,25.5772,25.6368,70954.0
2016-08-24 13:00:00,34.42,34.42,34.36,34.39,51322.0,25.6368,25.6368,25.5921,25.6144,51322.0
2016-08-24 13:30:00,34.39,34.43,34.33,34.33,78341.0,25.6144,25.6442,25.5697,25.5697,78341.0
2016-08-24 14:00:00,34.34,34.34,34.23,34.29,116965.0,25.5772,25.5772,25.4952,25.5399,116965.0
2016-08-24 14:30:00,34.3,34.3,34.2,34.24,84067.0,25.5474,25.5474,25.4729,25.5027,84067.0
2016-08-24 15:00:00,34.24,34.24,34.16,34.2,83692.0,25.5027,25.5027,25.4431,25.4729,83692.0
2016-08-24 15:30:00,34.2,34.22,34.07,34.17,340242.0,25.4729,25.4878,25.3761,25.4505,340242.0
2016-08-25 09:30:00,34.16,34.3,34.08,34.23,103932.0,25.4431,25.5474,25.3835,25.4952,103932.0
2016-08-25 10:00:00,34.23,34.36,34.23,34.3,66922.0,25.4952,25.5921,25.4952,25.5474,66922.0
2016-08-25 10:30:00,34.31,34.49,34.24,34.49,82249.0,25.5548,25.6889,25.5027,25.6889,82249.0
2016-08-25 11:00:00,34.49,34.52,34.4,34.43,104151.0,25.6889,25.7112,25.6219,25.6442,104151.0
2016-08-25 11:30:00,34.44,34.56,34.42,34.56,54887.0,25.6517,25.741,25.6368,25.741,54887.0
2016-08-25 12:00:00,34.56,34.57,34.49,34.52,104675.0,25.741,25.7485,25.6889,25.7112,104675.0
2016-08-25 12:30:00,34.52,34.55,34.43,34.51,92340.0,25.7112,25.7336,25.6442,25.7038,92340.0
2016-08-25 13:00:00,34.52,34.53,34.47,34.52,31336.0,25.7112,25.7187,25.674,25.7112,31336.0
2016-08-25 13:30:00,34.53,34.54,34.45,34.54,62853.0,25.7187,25.7261,25.6591,25.7261,62853.0
2016-08-25 14:00:00,34.54,34.58,34.46,34.58,92745.0,25.7261,25.7559,25.6665,25.7559,92745.0
2016-08-25 14:30:00,34.58,34.59,34.51,34.54,52672.0,25.7559,25.7634,25.7038,25.7261,52672.0
2016-08-25 15:00:00,34.54,34.61,34.52,34.58,66496.0,25.7261,25.7783,25.7112,25.7559,66496.0
2016-08-25 15:30:00,34.59,34.62,34.54,34.6,232688.0,25.7634,25.7857,25.7261,25.7708,232688.0
2016-08-26 09:30:00,34.76,34.87,34.75,34.84,97724.0,25.89,25.9719,25.8825,25.9496,97724.0
2016-08-26 10:00:00,34.82,35.21,34.79,34.89,298291.0,25.9347,26.2252,25.9123,25.9868,298291.0
2016-08-26 10:30:00,34.89,34.94,34.83,34.87,127700.0,25.9868,26.0241,25.9421,25.9719,127700.0
2016-08-26 11:00:00,34.88,35.0,34.87,34.95,91525.0,25.9794,26.0688,25.9719,26.0315,91525.0
2016-08-26 11:30:00,34.95,34.95,34.79,34.85,157856.0,26.0315,26.0315,25.9123,25.957,157856.0
2016-08-26 12:00:00,34.84,34.85,34.61,34.66,245451.0,25.9496,25.957,25.7783,25.8155,245451.0
2016-08-26 12:30:00,34.66,34.71,34.61,34.68,60935.0,25.8155,25.8528,25.7783,25.8304,60935.0
2016-08-26 13:00:00,34.68,34.73,34.54,34.57,49743.0,25.8304,25.8676,25.7261,25.7485,49743.0
2016-08-26 13:30:00,34.57,34.59,34.5,34.59,77464.0,25.7485,25.7634,25.6963,25.7634,77464.0
2016-08-26 14:00:00,34.58,34.68,34.49,34.53,107363.0,25.7559,25.8304,25.6889,25.7187,107363.0
2016-08-26 14:30:00,34.52,34.62,34.49,34.61,98236.0,25.7112,25.7857,25.6889,25.7783,98236.0
2016-08-26 15:00:00,34.6,34.77,34.59,34.74,85677.0,25.7708,25.8974,25.7634,25.8751,85677.0
2016-08-26 15:30:00,34.75,34.83,34.74,34.75,278511.0,25.8825,25.9421,25.8751,25.8825,278511.0
2016-08-29 09:30:00,34.76,35.19,34.76,35.15,56244.0,25.89,26.2103,25.89,26.1805,56244.0
2016-08-29 10:00:00,35.15,35.29,35.14,35.23,89237.0,26.1805,26.2847,26.173,26.2401,89237.0
2016-08-29 10:30:00,35.23,35.26,35.18,35.22,63639.0,26.2401,26.2624,26.2028,26.2326,63639.0
2016-08-29 11:00:00,35.22,35.29,35.21,35.29,45778.0,26.2326,26.2847,26.2252,26.2847,45778.0
2016-08-29 11:30:00,35.29,35.29,35.18,35.2,48529.0,26.2847,26.2847,26.2028,26.2177,48529.0
2016-08-29 12:00:00,35.2,35.2,35.11,35.13,69990.0,26.2177,26.2177,26.1507,26.1656,69990.0
2016-08-29 12:30:00,35.12,35.14,35.08,35.14,52657.0,26.1581,26.173,26.1283,26.173,52657.0
2016-08-29 13:00:00,35.14,35.16,35.09,35.11,48186.0,26.173,26.1879,26.1358,26.1507,48186.0
2016-08-29 13:30:00,35.11,35.15,35.11,35.12,61017.0,26.1507,26.1805,26.1507,26.1581,61017.0
2016-08-29 14:00:00,35.11,35.15,35.04,35.07,98145.0,26.1507,26.1805,26.0985,26.1209,98145.0
2016-08-29 14:30:00,35.07,35.12,35.06,35.11,113397.0,26.1209,26.1581,26.1134,26.1507,113397.0
2016-08-29 15:00:00,35.11,35.12,35.09,35.11,92292.0,26.1507,26.1581,26.1358,26.1507,92292.0
2016-08-29 15:30:00,35.11,35.14,35.09,35.11,197884.0,26.1507,26.173,26.1358,26.1507,197884.0
2016-08-30 09:30:00,35.22,35.54,35.22,35.51,121140.0,26.2326,26.471,26.2326,26.4486,121140.0
2016-08-30 10:00:00,35.51,35.56,35.43,35.54,51603.0,26.4486,26.4859,26.389,26.471,51603.0
2016-08-30 10:30:00,35.53,35.54,35.39,35.43,81715.0,26.4635,26.471,26.3592,26.389,81715.0
2016-08-30 11:00:00,35.43,35.51,35.43,35.48,39220.0,26.389,26.4486,26.389,26.4263,39220.0
2016-08-30 11:30:00,35.48,35.55,35.48,35.54,45425.0,26.4263,26.4784,26.4263,26.471,45425.0
2016-08-30 12:00:00,35.54,35.6,35.54,35.59,34620.0,26.471,26.5156,26.471,26.5082,34620.0
2016-08-30 12:30:00,35.59,35.64,35.57,35.59,45150.0,26.5082,26.5454,26.4933,26.5082,45150.0
2016-08-30 13:00:00,35.59,35.6,35.47,35.5,62021.0,26.5082,26.5156,26.4188,26.4412,62021.0
2016-08-30 13:30:00,35.5,35.53,35.45,35.49,122426.0,26.4412,26.4635,26.4039,26.4337,122426.0
2016-08-30 14:00:00,35.49,35.5,35.42,35.48,96650.0,26.4337,26.4412,26.3816,26.4263,96650.0
2016-08-30 14:30:00,35.48,35.58,35.46,35.58,62813.0,26.4263,26.5007,26.4114,26.5007,62813.0
2016-08-30 15:00:00,35.59,35.73,35.55,35.7,118934.0,26.5082,26.6125,26.4784,26.5901,118934.0
2016-08-30 15:30:00,35.7,35.73,35.6,35.64,399074.0,26.5901,26.6125,26.5156,26.5454,399074.0
2016-08-31 09:30:00,35.72,35.86,35.68,35.69,69886.0,26.605,26.7093,26.5752,26.5827,69886.0
2016-08-31 10:00:00,35.68,35.78,35.54,35.61,48161.0,26.5752,26.6497,26.471,26.5231,48161.0
2016-08-31 10:30:00,35.6,35.6,35.44,35.44,45574.0,26.5156,26.5156,26.3965,26.3965,45574.0
2016-08-31 11:00:00,35.43,35.47,35.33,35.47,89176.0,26.389,26.4188,26.3145,26.4188,89176.0
2016-08-31 11:30:00,35.46,35.46,35.22,35.22,86161.0,26.4114,26.4114,26.2326,26.2326,86161.0
2016-08-31 12:00:00,35.21,35.27,35.18,35.26,57403.0,26.2252,26.2699,26.2028,26.2624,57403.0
2016-08-31 12:30:00,35.25,35.29,35.19,35.19,85130.0,26.255,26.2847,26.2103,26.2103,85130.0
2016-08-31 13:00:00,35.19,35.25,35.14,35.25,67377.0,26.2103,26.255,26.173,26.255,67377.0
2016-08-31 13:30:00,35.25,35.31,35.23,35.28,49598.0,26.255,26.2996,26.2401,26.2773,49598.0
2016-08-31 14:00:00,35.28,35.43,35.28,35.42,77992.0,26.2773,26.389,26.2773,26.3816,77992.0
2016-08-31 14:30:00,35.41,35.42,35.33,35.39,76967.0,26.3741,26.3816,26.3145,26.3592,76967.0
2016-08-31 15:00:00,35.39,35.54,35.38,35.52,87781.0,26.3592,26.471,26.3518,26.4561,87781.0
2016-08-31 15:30:00,35.52,35.65,35.48,35.62,465852.0,26.4561,26.5529,26.4263,26.5305,465852.0
2016-09-01 09:30:00,35.7,35.86,35.44,35.55,91634.0,26.5901,26.7093,26.3965,26.4784,91634.0
2016-09-01 10:00:00,35.52,35.53,35.18,35.18,115472.0,26.4561,26.4635,26.2028,26.2028,115472.0
2016-09-01 10:30:00,35.19,35.19,34.87,34.93,81678.0,26.2103,26.2103,25.9719,26.0166,81678.0
2016-09-01 11:00:00,34.93,35.07,34.89,35.01,115392.0,26.0166,26.1209,25.9868,26.0762,115392.0
2016-09-01 11:30:00,35.01,35.04,34.87,34.98,61362.0,26.0762,26.0985,25.9719,26.0539,61362.0
2016-09-01 12:00:00,34.98,35.14,34.93,35.13,103701.0,26.0539,26.173,26.0166,26.1656,103701.0
2016-09-01 12:30:00,35.13,35.15,35.06,35.07,138412.0,26.1656,26.1805,26.1134,26.1209,138412.0
2016-09-01 13:00:00,35.06,35.23,35.06,35.22,89866.0,26.1134,26.2401,26.1134,26.2326,89866.0
2016-09-01 13:30:00,35.22,35.29,35.2,35.23,72706.0,26.2326,26.2847,26.2177,26.2401,72706.0
2016-09-01 14:00:00,35.23,35.24,35.12,35.24,53806.0,26.2401,26.2475,26.1581,26.2475,53806.0
2016-09-01 14:30:00,35.25,35.31,35.22,35.25,49878.0,26.255,26.2996,26.2326,26.255,49878.0
2016-09-01 15:00:00,35.26,35.26,35.13,35.21,101208.0,26.2624,26.2624,26.1656,26.2252,101208.0
2016-09-01 15:30:00,35.2,35.29,35.19,35.26,244204.0,26.2177,26.2847,26.2103,26.2624,244204.0
2016-09-02 09:30:00,35.37,35.61,35.24,35.58,139104.0,26.3443,26.5231,26.2475,26.5007,139104.0
2016-09-02 10:00:00,35.58,35.72,35.46,35.48,174788.0,26.5007,26.605,26.4114,26.4263,174788.0
2016-09-02 10:30:00,35.48,35.59,35.41,35.51,168965.0,26.4263,26.5082,26.3741,26.4486,168965.0
2016-09-02 11:00:00,35.51,35.55,35.41,35.46,56541.0,26.4486,26.4784,26.3741,26.4114,56541.0
2016-09-02 11:30:00,35.46,35.47,35.32,35.37,74336.0,26.4114,26.4188,26.3071,26.3443,74336.0
2016-09-02 12:00:00,35.37,35.4,35.24,35.25,47499.0,26.3443,26.3667,26.2475,26.255,47499.0
2016-09-02 12:30:00,35.25,35.34,35.23,35.28,109829.0,26.255,26.322,26.2401,26.2773,109829.0
2016-09-02 13:00:00,35.29,35.4,35.27,35.37,43134.0,26.2847,26.3667,26.2699,26.3443,43134.0
2016-09-02 13:30:00,35.37,35.37,35.3,35.35,25171.0,26.3443,26.3443,26.2922,26.3294,25171.0
2016-09-02 14:00:00,35.35,35.41,35.3,35.4,41126.0,26.3294,26.3741,26.2922,26.3667,41126.0
2016-09-02 14:30:00,35.4,35.42,35.36,35.39,40409.0,26.3667,26.3816,26.3369,26.3592,40409.0
2016-09-02 15:00:00,35.39,35.43,35.36,35.42,40325.0,26.3592,26.389,26.3369,26.3816,40325.0
2016-09-02 15:30:00,35.41,35.43,35.35,35.41,134091.0,26.3741,26.389,26.3294,26.3741,134091.0
2016-09-06 09:30:00,35.38,35.38,35.08,35.31,75773.0,26.3518,26.3518,26.1283,26.2996,75773.0
2016-09-06 10:00:00,35.31,35.31,34.85,34.88,80589.0,26.2996,26.2996,25.957,25.9794,80589.0
2016-09-06 10:30:00,34.89,34.94,34.83,34.9,78011.0,25.9868,26.0241,25.9421,25.9943,78011.0
2016-09-06 11:00:00,34.9,34.94,34.81,34.92,61839.0,25.9943,26.0241,25.9272,26.0092,61839.0
2016-09-06 11:30:00,34.92,34.97,34.87,34.91,83141.0,26.0092,26.0464,25.9719,26.0017,83141.0
2016-09-06 12:00:00,34.92,35.0,34.92,34.97,30159.0,26.0092,26.0688,26.0092,26.0464,30159.0
2016-09-06 12:30:00,34.96,35.09,34.94,35.04,54241.0,26.039,26.1358,26.0241,26.0985,54241.0
2016-09-06 13:00:00,35.03,35.03,34.89,34.95,63795.0,26.0911,26.0911,25.9868,26.0315,63795.0
2016-09-06 13:30:00,34.94,35.01,34.94,35.0,25053.0,26.0241,26.0762,26.0241,26.0688,25053.0
2016-09-06 14:00:00,35.0,35.04,34.98,34.98,56404.0,26.0688,26.0985,26.0539,26.0539,56404.0
2016-09-06 14:30:00,34.99,35.05,34.98,35.05,35093.0,26.0613,26.106,26.0539,26.106,35093.0
2016-09-06 15:00:00,35.05,35.06,35.0,35.02,39957.0,26.106,26.1134,26.0688,26.0836,39957.0
2016-09-06 15:30:00,35.02,35.1,34.99,35.1,201485.0,26.0836,26.1432,26.0613,26.1432,201485.0
2016-09-07 09:30:00,34.91,35.11,34.71,35.03,77916.0,26.0017,26.1507,25.8528,26.0911,77916.0
2016-09-07 10:00:00,35.04,35.16,35.01,35.12,69249.0,26.0985,26.1879,26.0762,26.1581,69249.0
2016-09-07 10:30:00,35.12,35.14,34.94,35.0,60588.0,26.1581,26.173,26.0241,26.0688,60588.0
2016-09-07 11:00:00,35.01,35.05,34.93,34.93,34237.0,26.0762,26.106,26.0166,26.0166,34237.0
2016-09-07 11:30:00,34.93,34.97,34.88,34.96,67613.0,26.0166,26.0464,25.9794,26.039,67613.0
2016-09-07 12:00:00,34.95,35.0,34.89,34.94,38283.0,26.0315,26.0688,25.9868,26.0241,38283.0
2016-09-07 12:30:00,34.92,34.95,34.9,34.91,51340.0,26.0092,26.0315,25.9943,26.0017,51340.0
2016-09-07 13:00:00,34.9,35.0,34.9,35.0,33857.0,25.9943,26.0688,25.9943,26.0688,33857.0
2016-09-07 13:30:00,35.01,35.04,34.97,35.0,55731.0,26.0762,26.0985,26.0464,26.0688,55731.0
2016-09-07 14:00:00,35.01,35.06,35.0,35.04,25922.0,26.0762,26.1134,26.0688,26.0985,25922.0
2016-09-07 14:30:00,35.03,35.05,35.01,35.03,35277.0,26.0911,26.106,26.0762,26.0911,35277.0
2016-09-07 15:00:00,35.03,35.08,35.03,35.03,36751.0,26.0911,26.1283,26.0911,26.0911,36751.0
2016-09-07 15:30:00,35.03,35.06,34.98,35.0,182512.0,26.0911,26.1134,26.0539,26.0688,182512.0
2016-09-08 09:30:00,35.09,35.21,35.0,35.08,87267.0,26.1358,26.2252,26.0688,26.1283,87267.0
2016-09-08 10:00:00,35.08,35.12,34.96,34.99,73599.0,26.1283,26.1581,26.039,26.0613,73599.0
2016-09-08 10:30:00,34.99,35.1,34.99,35.06,43269.0,26.0613,26.1432,26.0613,26.1134,43269.0
2016-09-08 11:00:00,35.06,35.23,35.06,35.11,67904.0,26.1134,26.2401,26.1134,26.1507,67904.0
2016-09-08 11:30:00,35.1,35.22,35.08,35.2,68357.0,26.1432,26.2326,26.1283,26.2177,68357.0
2016-09-08 12:00:00,35.19,35.23,35.17,35.2,41964.0,26.2103,26.2401,26.1954,26.2177,41964.0
2016-09-08 12:30:00,35.2,35.3,35.16,35.27,45779.0,26.2177,26.2922,26.1879,26.2699,45779.0
2016-09-08 13:00:00,35.27,35.28,35.15,35.18,45159.0,26.2699,26.2773,26.1805,26.2028,45159.0
2016-09-08 13:30:00,35.18,35.2,35.15,35.19,34945.0,26.2028,26.2177,26.1805,26.2103,34945.0
2016-09-08 14:00:00,35.19,35.2,35.12,35.13,51026.0,26.2103,26.2177,26.1581,26.1656,51026.0
2016-09-08 14:30:00,35.13,35.21,35.11,35.17,78248.0,26.1656,26.2252,26.1507,26.1954,78248.0
2016-09-08 15:00:00,35.17,35.17,35.13,35.15,41270.0,26.1954,26.1954,26.1656,26.1805,41270.0
2016-09-08 15:30:00,35.15,35.19,35.1,35.1,124950.0,26.1805,26.2103,26.1432,26.1432,124950.0
2016-09-09 09:30:00,34.98,35.76,34.96,35.76,204805.0,26.0539,26.6348,26.039,26.6348,204805.0
2016-09-09 10:00:00,35.76,35.77,35.53,35.68,215709.0,26.6348,26.6423,26.4635,26.5752,215709.0
2016-09-09 10:30:00,35.66,35.87,35.6,35.86,175924.0,26.5603,26.7167,26.5156,26.7093,175924.0
2016-09-09 11:00:00,35.87,35.94,35.81,35.83,110827.0,26.7167,26.7689,26.6721,26.687,110827.0
2016-09-09 11:30:00,35.83,35.83,35.62,35.64,102831.0,26.687,26.687,26.5305,26.5454,102831.0
2016-09-09 12:00:00,35.64,35.72,35.55,35.62,57364.0,26.5454,26.605,26.4784,26.5305,57364.0
2016-09-09 12:30:00,35.61,35.61,35.46,35.55,53774.0,26.5231,26.5231,26.4114,26.4784,53774.0
2016-09-09 13:00:00,35.56,35.56,35.4,35.51,65183.0,26.4859,26.4859,26.3667,26.4486,65183.0
2016-09-09 13:30:00,35.51,35.54,35.42,35.49,75584.0,26.4486,26.471,26.3816,26.4337,75584.0
2016-09-09 14:00:00,35.48,35.49,35.31,35.48,75453.0,26.4263,26.4337,26.2996,26.4263,75453.0
2016-09-09 14:30:00,35.47,35.55,35.38,35.48,130088.0,26.4188,26.4784,26.3518,26.4263,130088.0
2016-09-09 15:00:00,35.48,35.54,35.41,35.47,116569.0,26.4263,26.471,26.3741,26.4188,116569.0
2016-09-09 15:30:00,35.48,35.49,35.24,35.24,250533.0,26.4263,26.4337,26.2475,26.2475,250533.0
2016-09-12 09:30:00,34.99,34.99,34.62,34.74,146319.0,26.0613,26.0613,25.7857,25.8751,146319.0
2016-09-12 10:00:00,34.75,35.06,34.74,35.03,108032.0,25.8825,26.1134,25.8751,26.0911,108032.0
2016-09-12 10:30:00,35.04,35.05,34.85,34.96,75467.0,26.0985,26.106,25.957,26.039,75467.0
2016-09-12 11:00:00,34.96,35.08,34.93,35.05,67641.0,26.039,26.1283,26.0166,26.106,67641.0
2016-09-12 11:30:00,35.05,35.17,34.98,35.12,70683.0,26.106,26.1954,26.0539,26.1581,70683.0
2016-09-12 12:00:00,35.12,35.21,35.1,35.17,62543.0,26.1581,26.2252,26.1432,26.1954,62543.0
2016-09-12 12:30:00,35.18,35.35,35.18,35.34,46358.0,26.2028,26.3294,26.2028,26.322,46358.0
2016-09-12 13:00:00,35.34,35.37,34.94,34.94,176075.0,26.322,26.3443,26.0241,26.0241,176075.0
2016-09-12 13:30:00,34.95,35.18,34.9,35.17,88078.0,26.0315,26.2028,25.9943,26.1954,88078.0
2016-09-12 14:00:00,35.18,35.39,35.16,35.36,109812.0,26.2028,26.3592,26.1879,26.3369,109812.0
2016-09-12 14:30:00,35.36,35.52,35.34,35.41,128113.0,26.3369,26.4561,26.322,26.3741,128113.0
2016-09-12 15:00:00,35.41,35.54,35.41,35.53,82030.0,26.3741,26.471,26.3741,26.4635,82030.0
2016-09-12 15:30:00,35.52,35.59,35.42,35.46,358187.0,26.4561,26.5082,26.3816,26.4114,358187.0
2016-09-13 09:30:00,34.96,35.27,34.96,35.05,134112.0,26.039,26.2699,26.039,26.106,134112.0
2016-09-13 10:00:00,35.04,35.09,34.93,35.05,109561.0,26.0985,26.1358,26.0166,26.106,109561.0
2016-09-13 10:30:00,35.05,35.13,34.93,34.97,77458.0,26.106,26.1656,26.0166,26.0464,77458.0
2016-09-13 11:00:00,34.95,34.98,34.78,34.9,82863.0,26.0315,26.0539,25.9049,25.9943,82863.0
2016-09-13 11:30:00,34.9,35.01,34.88,34.99,89939.0,25.9943,26.0762,25.9794,26.0613,89939.0
2016-09-13 12:00:00,34.99,35.11,34.94,35.01,62050.0,26.0613,26.1507,26.0241,26.0762,62050.0
2016-09-13 12:30:00,35.0,35.07,34.97,35.0,64981.0,26.0688,26.1209,26.0464,26.0688,64981.0
2016-09-13 13:00:00,35.0,35.38,34.99,35.37,113236.0,26.0688,26.3518,26.0613,26.3443,113236.0
2016-09-13 13:30:00,35.37,35.45,35.2,35.25,111187.0,26.3443,26.4039,26.2177,26.255,111187.0
2016-09-13 14:00:00,35.24,35.26,35.15,35.16,103502.0,26.2475,26.2624,26.1805,26.1879,103502.0
2016-09-13 14:30:00,35.15,35.3,35.09,35.19,95921.0,26.1805,26.2922,26.1358,26.2103,95921.0
2016-09-13 15:00:00,35.18,35.35,35.1,35.34,110682.0,26.2028,26.3294,26.1432,26.322,110682.0
2016-09-13 15:30:00,35.33,35.42,35.2,35.27,295407.0,26.3145,26.3816,26.2177,26.2699,295407.0
2016-09-14 09:30:00,35.23,35.28,34.9,35.06,81398.0,26.2401,26.2773,25.9943,26.1134,81398.0
2016-09-14 10:00:00,35.04,35.27,35.0,35.22,93782.0,26.0985,26.2699,26.0688,26.2326,93782.0
2016-09-14 10:30:00,35.24,35.38,35.06,35.12,171606.0,26.2475,26.3518,26.1134,26.1581,171606.0
2016-09-14 11:00:00,35.13,35.23,35.06,35.19,66065.0,26.1656,26.2401,26.1134,26.2103,66065.0
2016-09-14 11:30:00,35.18,35.27,35.13,35.25,62510.0,26.2028,26.2699,26.1656,26.255,62510.0
2016-09-14 12:00:00,35.26,35.41,35.24,35.4,43174.0,26.2624,26.3741,26.2475,26.3667,43174.0
2016-09-14 12:30:00,35.39,35.42,35.15,35.23,63208.0,26.3592,26.3816,26.1805,26.2401,63208.0
2016-09-14 13:00:00,35.22,35.33,35.22,35.29,37003.0,26.2326,26.3145,26.2326,26.2847,37003.0
2016-09-14 13:30:00,35.29,35.33,35.16,35.21,63488.0,26.2847,26.3145,26.1879,26.2252,63488.0
2016-09-14 14:00:00,35.21,35.25,35.08,35.18,66142.0,26.2252,26.255,26.1283,26.2028,66142.0
2016-09-14 14:30:00,35.18,35.22,35.15,35.21,54982.0,26.2028,26.2326,26.1805,26.2252,54982.0
2016-09-14 15:00:00,35.21,35.22,35.03,35.05,72774.0,26.2252,26.2326,26.0911,26.106,72774.0
2016-09-14 15:30:00,35.05,35.2,35.05,35.14,221478.0,26.106,26.2177,26.106,26.173,221478.0
2016-09-15 09:30:00,35.09,35.51,35.01,35.48,110791.0,26.1358,26.4486,26.0762,26.4263,110791.0
2016-09-15 10:00:00,35.47,35.81,35.4,35.56,157639.0,26.4188,26.6721,26.3667,26.4859,157639.0
2016-09-15 10:30:00,35.56,35.68,35.49,35.61,102976.0,26.4859,26.5752,26.4337,26.5231,102976.0
2016-09-15 11:00:00,35.6,35.65,35.46,35.63,106685.0,26.5156,26.5529,26.4114,26.538,106685.0
2016-09-15 11:30:00,35.64,35.7,35.54,35.55,74454.0,26.5454,26.5901,26.471,26.4784,74454.0
2016-09-15 12:00:00,35.56,35.62,35.52,35.53,59866.0,26.4859,26.5305,26.4561,26.4635,59866.0
2016-09-15 12:30:00,35.54,35.56,35.44,35.45,68967.0,26.471,26.4859,26.3965,26.4039,68967.0
2016-09-15 13:00:00,35.45,35.52,35.44,35.45,66325.0,26.4039,26.4561,26.3965,26.4039,66325.0
2016-09-15 13:30:00,35.46,35.6,35.46,35.59,74944.0,26.4114,26.5156,26.4114,26.5082,74944.0
2016-09-15 14:00:00,35.6,35.78,35.56,35.77,156939.0,26.5156,26.6497,26.4859,26.6423,156939.0
2016-09-15 14:30:00,35.78,35.87,35.71,35.75,385118.0,26.6497,26.7167,26.5976,26.6274,385118.0
2016-09-15 15:00:00,35.76,35.81,35.7,35.74,121516.0,26.6348,26.6721,26.5901,26.6199,121516.0
2016-09-15 15:30:00,35.74,35.8,35.65,35.69,390079.0,26.6199,26.6646,26.5529,26.5827,390079.0
2016-09-16 09:30:00,35.33,35.38,35.04,35.24,245120.0,26.3145,26.3518,26.0985,26.2475,245120.0
2016-09-16 10:00:00,35.23,35.25,34.94,35.01,93570.0,26.2401,26.255,26.0241,26.0762,93570.0
2016-09-16 10:30:00,35.01,35.07,34.95,34.95,163428.0,26.0762,26.1209,26.0315,26.0315,163428.0
2016-09-16 11:00:00,34.95,35.05,34.94,35.02,51336.0,26.0315,26.106,26.0241,26.0836,51336.0
2016-09-16 11:30:00,35.04,35.18,34.99,35.16,79269.0,26.0985,26.2028,26.0613,26.1879,79269.0
2016-09-16 12:00:00,35.15,35.21,35.1,35.11,66941.0,26.1805,26.2252,26.1432,26.1507,66941.0
2016-09-16 12:30:00,35.12,35.13,34.99,34.99,35064.0,26.1581,26.1656,26.0613,26.0613,35064.0
2016-09-16 13:00:00,34.98,35.01,34.96,34.96,53953.0,26.0539,26.0762,26.039,26.039,53953.0
2016-09-16 13:30:00,34.95,34.97,34.82,34.91,109478.0,26.0315,26.0464,25.9347,26.0017,109478.0
2016-09-16 14:00:00,34.9,34.96,34.88,34.94,144802.0,25.9943,26.039,25.9794,26.0241,144802.0
2016-09-16 14:30:00,34.94,34.97,34.91,34.92,63625.0,26.0241,26.0464,26.0017,26.0092,63625.0
2016-09-16 15:00:00,34.93,35.03,34.93,34.97,75987.0,26.0166,26.0911,26.0166,26.0464,75987.0
2016-09-16 15:30:00,34.97,35.07,34.96,35.0,422536.0,26.0464,26.1209,26.039,26.0688,422536.0
2016-09-19 09:30:00,35.18,35.51,35.18,35.44,94832.0,26.2028,26.4486,26.2028,26.3965,94832.0
2016-09-19 10:00:00,35.45,35.61,35.43,35.6,68176.0,26.4039,26.5231,26.389,26.5156,68176.0
2016-09-19 10:30:00,35.59,35.64,35.51,35.64,81744.0,26.5082,26.5454,26.4486,26.5454,81744.0
2016-09-19 11:00:00,35.64,35.73,35.61,35.68,143198.0,26.5454,26.6125,26.5231,26.5752,143198.0
2016-09-19 11:30:00,35.68,35.78,35.64,35.73,165496.0,26.5752,26.6497,26.5454,26.6125,165496.0
2016-09-19 12:00:00,35.73,35.74,35.54,35.58,193987.0,26.6125,26.6199,26.471,26.5007,193987.0
2016-09-19 12:30:00,35.58,35.69,35.54,35.54,249343.0,26.5007,26.5827,26.471,26.471,249343.0
2016-09-19 13:00:00,35.53,35.53,35.29,35.31,60137.0,26.4635,26.4635,26.2847,26.2996,60137.0
2016-09-19 13:30:00,35.3,35.38,35.18,35.38,75468.0,26.2922,26.3518,26.2028,26.3518,75468.0
2016-09-19 14:00:00,35.38,35.43,35.38,35.42,26721.0,26.3518,26.389,26.3518,26.3816,26721.0
2016-09-19 14:30:00,35.43,35.48,35.4,35.44,42103.0,26.389,26.4263,26.3667,26.3965,42103.0
2016-09-19 15:00:00,35.42,35.43,35.29,35.33,64059.0,26.3816,26.389,26.2847,26.3145,64059.0
2016-09-19 15:30:00,35.32,35.37,35.26,35.29,330291.0,26.3071,26.3443,26.2624,26.2847,330291.0
2016-09-20 09:30:00,35.52,35.56,35.18,35.21,139818.0,26.4561,26.4859,26.2028,26.2252,139818.0
2016-09-20 10:00:00,35.21,35.38,35.19,35.32,102423.0,26.2252,26.3518,26.2103,26.3071,102423.0
2016-09-20 10:30:00,35.31,35.35,35.01,35.01,97537.0,26.2996,26.3294,26.0762,26.0762,97537.0
2016-09-20 11:00:00,35.02,35.23,35.0,35.18,52611.0,26.0836,26.2401,26.0688,26.2028,52611.0
2016-09-20 11:30:00,35.19,35.25,35.15,35.16,40915.0,26.2103,26.255,26.1805,26.1879,40915.0
2016-09-20 12:00:00,35.16,35.22,35.13,35.19,30368.0,26.1879,26.2326,26.1656,26.2103,30368.0
2016-09-20 12:30:00,35.18,35.19,35.07,35.09,31969.0,26.2028,26.2103,26.1209,26.1358,31969.0
2016-09-20 13:00:00,35.09,35.2,35.08,35.19,39292.0,26.1358,26.2177,26.1283,26.2103,39292.0
2016-09-20 13:30:00,35.19,35.33,35.18,35.31,33812.0,26.2103,26.3145,26.2028,26.2996,33812.0
2016-09-20 14:00:00,35.3,35.34,35.26,35.3,45021.0,26.2922,26.322,26.2624,26.2922,45021.0
2016-09-20 14:30:00,35.3,35.36,35.29,35.34,38504.0,26.2922,26.3369,26.2847,26.322,38504.0
2016-09-20 15:00:00,35.35,35.41,35.34,35.35,68458.0,26.3294,26.3741,26.322,26.3294,68458.0
2016-09-20 15:30:00,35.35,35.41,35.24,35.24,208818.0,26.3294,26.3741,26.2475,26.2475,208818.0
2016-09-21 09:30:00,35.47,35.74,35.47,35.73,66977.0,26.4188,26.6199,26.4188,26.6125,66977.0
2016-09-21 10:00:00,35.73,35.74,35.65,35.69,31375.0,26.6125,26.6199,26.5529,26.5827,31375.0
2016-09-21 10:30:00,35.7,35.72,35.62,35.62,66335.0,26.5901,26.605,26.5305,26.5305,66335.0
2016-09-21 11:00:00,35.61,35.65,35.59,35.65,78914.0,26.5231,26.5529,26.5082,26.5529,78914.0
2016-09-21 11:30:00,35.65,35.67,35.55,35.59,49897.0,26.5529,26.5678,26.4784,26.5082,49897.0
2016-09-21 12:00:00,35.59,35.64,35.44,35.46,48635.0,26.5082,26.5454,26.3965,26.4114,48635.0
2016-09-21 12:30:00,35.46,35.52,35.44,35.52,23341.0,26.4114,26.4561,26.3965,26.4561,23341.0
2016-09-21 13:00:00,35.52,35.55,35.38,35.39,29416.0,26.4561,26.4784,26.3518,26.3592,29416.0
2016-09-21 13:30:00,35.4,35.46,35.36,35.4,58922.0,26.3667,26.4114,26.3369,26.3667,58922.0
2016-09-21 14:00:00,35.38,35.6,35.04,35.15,253861.0,26.3518,26.5156,26.0985,26.1805,253861.0
2016-09-21 14:30:00,35.15,35.41,35.15,35.34,211661.0,26.1805,26.3741,26.1805,26.322,211661.0
2016-09-21 15:00:00,35.35,35.53,35.35,35.45,202462.0,26.3294,26.4635,26.3294,26.4039,202462.0
2016-09-21 15:30:00,35.46,35.59,35.45,35.54,289002.0,26.4114,26.5082,26.4039,26.471,289002.0
2016-09-22 09:30:00,35.68,35.8,35.39,35.55,118708.0,26.5752,26.6646,26.3592,26.4784,118708.0
2016-09-22 10:00:00,35.56,35.58,35.46,35.48,80045.0,26.4859,26.5007,26.4114,26.4263,80045.0
2016-09-22 10:30:00,35.49,35.58,35.49,35.5,66804.0,26.4337,26.5007,26.4337,26.4412,66804.0
2016-09-22 11:00:00,35.5,35.51,35.34,35.35,93571.0,26.4412,26.4486,26.322,26.3294,93571.0
2016-09-22 11:30:00,35.36,35.44,35.21,35.24,110545.0,26.3369,26.3965,26.2252,26.2475,110545.0
2016-09-22 12:00:00,35.24,35.35,35.24,35.34,82302.0,26.2475,26.3294,26.2475,26.322,82302.0
2016-09-22 12:30:00,35.34,35.4,35.3,35.37,98180.0,26.322,26.3667,26.2922,26.3443,98180.0
2016-09-22 13:00:00,35.37,35.46,35.36,35.41,56775.0,26.3443,26.4114,26.3369,26.3741,56775.0
2016-09-22 13:30:00,35.42,35.44,35.4,35.43,29797.0,26.3816,26.3965,26.3667,26.389,29797.0
2016-09-22 14:00:00,35.43,35.51,35.39,35.45,73143.0,26.389,26.4486,26.3592,26.4039,73143.0
2016-09-22 14:30:00,35.45,35.53,35.41,35.51,45005.0,26.4039,26.4635,26.3741,26.4486,45005.0
2016-09-22 15:00:00,35.51,35.52,35.45,35.45,45322.0,26.4486,26.4561,26.4039,26.4039,45322.0
2016-09-22 15:30:00,35.45,35.55,35.43,35.51,226023.0,26.4039,26.4784,26.389,26.4486,226023.0
2016-09-23 09:30:00,35.29,35.59,35.27,35.5,93327.0,26.2847,26.5082,26.2699,26.4412,93327.0
2016-09-23 10:00:00,35.5,35.6,35.44,35.52,56373.0,26.4412,26.5156,26.3965,26.4561,56373.0
2016-09-23 10:30:00,35.53,35.56,35.42,35.43,31675.0,26.4635,26.4859,26.3816,26.389,31675.0
2016-09-23 11:00:00,35.43,35.46,35.32,35.38,35195.0,26.389,26.4114,26.3071,26.3518,35195.0
2016-09-23 11:30:00,35.37,35.44,35.23,35.23,39572.0,26.3443,26.3965,26.2401,26.2401,39572.0
2016-09-23 12:00:00,35.23,35.23,35.12,35.2,48043.0,26.2401,26.2401,26.1581,26.2177,48043.0
2016-09-23 12:30:00,35.21,35.21,35.11,35.13,20833.0,26.2252,26.2252,26.1507,26.1656,20833.0
2016-09-23 13:00:00,35.13,35.13,35.06,35.1,33531.0,26.1656,26.1656,26.1134,26.1432,33531.0
2016-09-23 13:30:00,35.1,35.11,35.05,35.07,27284.0,26.1432,26.1507,26.106,26.1209,27284.0
2016-09-23 14:00:00,35.07,35.13,35.03,35.12,35767.0,26.1209,26.1656,26.0911,26.1581,35767.0
2016-09-23 14:30:00,35.12,35.18,35.07,35.18,26744.0,26.1581,26.2028,26.1209,26.2028,26744.0
2016-09-23 15:00:00,35.18,35.19,35.09,35.14,49528.0,26.2028,26.2103,26.1358,26.173,49528.0
2016-09-23 15:30:00,35.14,35.16,35.01,35.02,204782.0,26.173,26.1879,26.0762,26.0836,204782.0
2016-09-26 09:30:00,34.79,34.79,34.43,34.65,60948.0,25.9123,25.9123,25.6442,25.8081,60948.0
2016-09-26 10:00:00,34.64,34.82,34.58,34.73,39393.0,25.8006,25.9347,25.7559,25.8676,39393.0
2016-09-26 10:30:00,34.72,34.83,34.7,34.79,35172.0,25.8602,25.9421,25.8453,25.9123,35172.0
2016-09-26 11:00:00,34.78,34.85,34.72,34.74,49465.0,25.9049,25.957,25.8602,25.8751,49465.0
2016-09-26 11:30:00,34.74,34.75,34.58,34.63,54645.0,25.8751,25.8825,25.7559,25.7932,54645.0
2016-09-26 12:00:00,34.62,34.65,34.56,34.56,30223.0,25.7857,25.8081,25.741,25.741,30223.0
2016-09-26 12:30:00,34.57,34.58,34.48,34.5,50177.0,25.7485,25.7559,25.6814,25.6963,50177.0
2016-09-26 13:00:00,34.5,34.51,34.39,34.39,26178.0,25.6963,25.7038,25.6144,25.6144,26178.0
2016-09-26 13:30:00,34.4,34.45,34.37,34.45,35252.0,25.6219,25.6591,25.5995,25.6591,35252.0
2016-09-26 14:00:00,34.45,34.52,34.43,34.49,54800.0,25.6591,25.7112,25.6442,25.6889,54800.0
2016-09-26 14:30:00,34.5,34.51,34.44,34.46,29213.0,25.6963,25.7038,25.6517,25.6665,29213.0
2016-09-26 15:00:00,34.46,34.52,34.42,34.49,66330.0,25.6665,25.7112,25.6368,25.6889,66330.0
2016-09-26 15:30:00,34.49,34.52,34.41,34.45,249964.0,25.6889,25.7112,25.6293,25.6591,249964.0
2016-09-27 09:30:00,34.28,34.51,33.98,34.51,98807.0,25.5325,25.7038,25.309,25.7038,98807.0
2016-09-27 10:00:00,34.52,34.58,34.48,34.54,109460.0,25.7112,25.7559,25.6814,25.7261,109460.0
2016-09-27 10:30:00,34.54,34.56,34.44,34.46,69342.0,25.7261,25.741,25.6517,25.6665,69342.0
2016-09-27 11:00:00,34.47,34.65,34.44,34.65,75126.0,25.674,25.8081,25.6517,25.8081,75126.0
2016-09-27 11:30:00,34.65,34.7,34.59,34.59,84549.0,25.8081,25.8453,25.7634,25.7634,84549.0
2016-09-27 12:00:00,34.59,34.72,34.58,34.71,62125.0,25.7634,25.8602,25.7559,25.8528,62125.0
2016-09-27 12:30:00,34.71,34.75,34.67,34.75,20148.0,25.8528,25.8825,25.823,25.8825,20148.0
2016-09-27 13:00:00,34.74,34.75,34.64,34.65,57635.0,25.8751,25.8825,25.8006,25.8081,57635.0
2016-09-27 13:30:00,34.65,34.71,34.64,34.69,56353.0,25.8081,25.8528,25.8006,25.8379,56353.0
2016-09-27 14:00:00,34.7,34.78,34.69,34.76,65467.0,25.8453,25.9049,25.8379,25.89,65467.0
2016-09-27 14:30:00,34.76,34.82,34.74,34.8,72090.0,25.89,25.9347,25.8751,25.9198,72090.0
2016-09-27 15:00:00,34.8,34.88,34.78,34.83,98595.0,25.9198,25.9794,25.9049,25.9421,98595.0
2016-09-27 15:30:00,34.84,34.87,34.79,34.86,354821.0,25.9496,25.9719,25.9123,25.9645,354821.0
2016-09-28 09:30:00,35.07,35.37,35.01,35.12,69444.0,26.1209,26.3443,26.0762,26.1581,69444.0
2016-09-28 10:00:00,35.13,35.19,34.93,34.95,68836.0,26.1656,26.2103,26.0166,26.0315,68836.0
2016-09-28 10:30:00,34.96,35.0,34.84,34.85,49044.0,26.039,26.0688,25.9496,25.957,49044.0
2016-09-28 11:00:00,34.84,34.85,34.7,34.71,57572.0,25.9496,25.957,25.8453,25.8528,57572.0
2016-09-28 11:30:00,34.71,34.79,34.69,34.76,49418.0,25.8528,25.9123,25.8379,25.89,49418.0
2016-09-28 12:00:00,34.76,34.83,34.71,34.79,24591.0,25.89,25.9421,25.8528,25.9123,24591.0
2016-09-28 12:30:00,34.8,34.81,34.71,34.73,36577.0,25.9198,25.9272,25.8528,25.8676,36577.0
2016-09-28 13:00:00,34.73,34.8,34.67,34.79,25596.0,25.8676,25.9198,25.823,25.9123,25596.0
2016-09-28 13:30:00,34.8,34.87,34.79,34.83,27310.0,25.9198,25.9719,25.9123,25.9421,27310.0
2016-09-28 14:00:00,34.84,35.11,34.83,35.09,43708.0,25.9496,26.1507,25.9421,26.1358,43708.0
2016-09-28 14:30:00,35.09,35.12,35.02,35.11,57355.0,26.1358,26.1581,26.0836,26.1507,57355.0
2016-09-28 15:00:00,35.12,35.17,35.1,35.11,41580.0,26.1581,26.1954,26.1432,26.1507,41580.0
2016-09-28 15:30:00,35.12,35.23,35.09,35.22,160266.0,26.1581,26.2401,26.1358,26.2326,160266.0
2016-09-29 09:30:00,35.11,35.38,35.11,35.3,43619.0,26.1507,26.3518,26.1507,26.2922,43619.0
2016-09-29 10:00:00,35.29,35.4,35.29,35.39,73345.0,26.2847,26.3667,26.2847,26.3592,73345.0
2016-09-29 10:30:00,35.41,35.5,35.38,35.41,49425.0,26.3741,26.4412,26.3518,26.3741,49425.0
2016-09-29 11:00:00,35.41,35.47,35.35,35.39,89147.0,26.3741,26.4188,26.3294,26.3592,89147.0
2016-09-29 11:30:00,35.39,35.44,35.37,35.39,40009.0,26.3592,26.3965,26.3443,26.3592,40009.0
2016-09-29 12:00:00,35.39,35.5,35.37,35.47,35541.0,26.3592,26.4412,26.3443,26.4188,35541.0
2016-09-29 12:30:00,35.47,35.48,34.92,34.92,43636.0,26.4188,26.4263,26.0092,26.0092,43636.0
2016-09-29 13:00:00,34.93,34.97,34.75,34.89,123984.0,26.0166,26.0464,25.8825,25.9868,123984.0
2016-09-29 13:30:00,34.89,34.94,34.55,34.56,51210.0,25.9868,26.0241,25.7336,25.741,51210.0
2016-09-29 14:00:00,34.59,34.92,34.58,34.92,43955.0,25.7634,26.0092,25.7559,26.0092,43955.0
2016-09-29 14:30:00,34.92,34.95,34.85,34.86,33889.0,26.0092,26.0315,25.957,25.9645,33889.0
2016-09-29 15:00:00,34.84,34.85,34.68,34.77,57430.0,25.9496,25.957,25.8304,25.8974,57430.0
2016-09-29 15:30:00,34.77,34.85,34.69,34.69,188140.0,25.8974,25.957,25.8379,25.8379,188140.0
2016-09-30 09:30:00,34.9,35.0,34.69,34.91,79853.0,25.9943,26.0688,25.8379,26.0017,79853.0
2016-09-30 10:00:00,34.91,35.03,34.87,35.03,73521.0,26.0017,26.0911,25.9719,26.0911,73521.0
2016-09-30 10:30:00,35.04,35.11,35.02,35.08,48036.0,26.0985,26.1507,26.0836,26.1283,48036.0
2016-09-30 11:00:00,35.09,35.35,35.08,35.3,57924.0,26.1358,26.3294,26.1283,26.2922,57924.0
2016-09-30 11:30:00,35.3,35.33,35.19,35.26,45904.0,26.2922,26.3145,26.2103,26.2624,45904.0
2016-09-30 12:00:00,35.26,35.39,35.24,35.36,50164.0,26.2624,26.3592,26.2475,26.3369,50164.0
2016-09-30 12:30:00,35.35,35.38,35.3,35.31,67502.0,26.3294,26.3518,26.2922,26.2996,67502.0
2016-09-30 13:00:00,35.3,35.36,35.29,35.33,39547.0,26.2922,26.3369,26.2847,26.3145,39547.0
2016-09-30 13:30:00,35.33,35.38,35.29,35.38,46193.0,26.3145,26.3518,26.2847,26.3518,46193.0
2016-09-30 14:00:00,35.37,35.38,35.32,35.36,35610.0,26.3443,26.3518,26.3071,26.3369,35610.0
2016-09-30 14:30:00,35.37,35.42,35.37,35.4,34787.0,26.3443,26.3816,26.3443,26.3667,34787.0
2016-09-30 15:00:00,35.4,35.5,35.4,35.41,55315.0,26.3667,26.4412,26.3667,26.3741,55315.0
2016-09-30 15:30:00,35.41,35.44,35.29,35.3,155095.0,26.3741,26.3965,26.2847,26.2922,155095.0
2016-10-03 09:30:00,35.06,35.21,35.03,35.16,62877.0,26.1134,26.2252,26.0911,26.1879,62877.0
2016-10-03 10:00:00,35.18,35.32,35.13,35.16,57213.0,26.2028,26.3071,26.1656,26.1879,57213.0
2016-10-03 10:30:00,35.15,35.33,35.14,35.27,56022.0,26.1805,26.3145,26.173,26.2699,56022.0
2016-10-03 11:00:00,35.26,35.27,35.14,35.18,74390.0,26.2624,26.2699,26.173,26.2028,74390.0
2016-10-03 11:30:00,35.18,35.21,35.02,35.13,69364.0,26.2028,26.2252,26.0836,26.1656,69364.0
2016-10-03 12:00:00,35.13,35.17,34.99,35.01,56703.0,26.1656,26.1954,26.0613,26.0762,56703.0
2016-10-03 12:30:00,35.0,35.02,34.95,35.01,46479.0,26.0688,26.0836,26.0315,26.0762,46479.0
2016-10-03 13:00:00,35.01,35.09,34.96,35.07,57032.0,26.0762,26.1358,26.039,26.1209,57032.0
2016-10-03 13:30:00,35.07,35.1,35.01,35.08,38945.0,26.1209,26.1432,26.0762,26.1283,38945.0
2016-10-03 14:00:00,35.08,35.12,35.05,35.07,27627.0,26.1283,26.1581,26.106,26.1209,27627.0
2016-10-03 14:30:00,35.07,35.09,35.02,35.09,30568.0,26.1209,26.1358,26.0836,26.1358,30568.0
2016-10-03 15:00:00,35.08,35.08,35.02,35.05,44577.0,26.1283,26.1283,26.0836,26.106,44577.0
2016-10-03 15:30:00,35.06,35.17,35.04,35.09,198456.0,26.1134,26.1954,26.0985,26.1358,198456.0
2016-10-04 09:30:00,35.3,35.51,35.28,35.45,72194.0,26.2922,26.4486,26.2773,26.4039,72194.0
2016-10-04 10:00:00,35.45,35.5,35.25,35.32,75596.0,26.4039,26.4412,26.255,26.3071,75596.0
2016-10-04 10:30:00,35.32,35.62,35.32,35.56,107947.0,26.3071,26.5305,26.3071,26.4859,107947.0
2016-10-04 11:00:00,35.56,35.56,35.3,35.43,131614.0,26.4859,26.4859,26.2922,26.389,131614.0
2016-10-04 11:30:00,35.45,35.66,35.44,35.61,252940.0,26.4039,26.5603,26.3965,26.5231,252940.0
2016-10-04 12:00:00,35.6,35.73,35.57,35.67,90523.0,26.5156,26.6125,26.4933,26.5678,90523.0
2016-10-04 12:30:00,35.66,35.67,35.53,35.56,109768.0,26.5603,26.5678,26.4635,26.4859,109768.0
2016-10-04 13:00:00,35.55,35.58,35.32,35.34,71530.0,26.4784,26.5007,26.3071,26.322,71530.0
2016-10-04 13:30:00,35.34,35.45,35.29,35.45,77014.0,26.322,26.4039,26.2847,26.4039,77014.0
2016-10-04 14:00:00,35.44,35.57,35.4,35.47,112263.0,26.3965,26.4933,26.3667,26.4188,112263.0
2016-10-04 14:30:00,35.46,35.54,35.39,35.39,48383.0,26.4114,26.471,26.3592,26.3592,48383.0
2016-10-04 15:00:00,35.39,35.63,35.38,35.63,84491.0,26.3592,26.538,26.3518,26.538,84491.0
2016-10-04 15:30:00,35.63,35.69,35.59,35.65,243803.0,26.538,26.5827,26.5082,26.5529,243803.0
2016-10-05 09:30:00,35.85,36.19,35.79,36.19,123331.0,26.7018,26.9551,26.6572,26.9551,123331.0
2016-10-05 10:00:00,36.2,36.5,36.2,36.49,194294.0,26.9625,27.186,26.9625,27.1785,194294.0
2016-10-05 10:30:00,36.49,36.68,36.44,36.68,115119.0,27.1785,27.3201,27.1413,27.3201,115119.0
2016-10-05 11:00:00,36.67,36.67,36.45,36.5,67054.0,27.3126,27.3126,27.1487,27.186,67054.0
2016-10-05 11:30:00,36.5,36.55,36.41,36.42,64671.0,27.186,27.2232,27.1189,27.1264,64671.0
2016-10-05 12:00:00,36.42,36.44,36.37,36.4,32975.0,27.1264,27.1413,27.0892,27.1115,32975.0
2016-10-05 12:30:00,36.4,36.42,36.34,36.42,45099.0,27.1115,27.1264,27.0668,27.1264,45099.0
2016-10-05 13:00:00,36.42,36.53,36.42,36.52,35700.0,27.1264,27.2083,27.1264,27.2009,35700.0
2016-10-05 13:30:00,36.52,36.54,36.47,36.5,34302.0,27.2009,27.2158,27.1636,27.186,34302.0
2016-10-05 14:00:00,36.5,36.55,36.49,36.52,43210.0,27.186,27.2232,27.1785,27.2009,43210.0
2016-10-05 14:30:00,36.52,36.57,36.46,36.49,59216.0,27.2009,27.2381,27.1562,27.1785,59216.0
2016-10-05 15:00:00,36.48,36.52,36.4,36.4,64795.0,27.1711,27.2009,27.1115,27.1115,64795.0
2016-10-05 15:30:00,36.41,36.51,36.4,36.41,159597.0,27.1189,27.1934,27.1115,27.1189,159597.0
2016-10-06 09:30:00,36.61,36.93,36.34,36.43,95665.0,27.2679,27.5063,27.0668,27.1338,95665.0
2016-10-06 10:00:00,36.41,36.56,36.4,36.44,70852.0,27.1189,27.2307,27.1115,27.1413,70852.0
2016-10-06 10:30:00,36.42,36.49,36.38,36.45,54674.0,27.1264,27.1785,27.0966,27.1487,54674.0
2016-10-06 11:00:00,36.45,36.49,36.27,36.35,58983.0,27.1487,27.1785,27.0147,27.0743,58983.0
2016-10-06 11:30:00,36.35,36.49,36.29,36.37,47659.0,27.0743,27.1785,27.0296,27.0892,47659.0
2016-10-06 12:00:00,36.37,36.5,36.37,36.48,31357.0,27.0892,27.186,27.0892,27.1711,31357.0
2016-10-06 12:30:00,36.48,36.54,36.45,36.53,45600.0,27.1711,27.2158,27.1487,27.2083,45600.0
2016-10-06 13:00:00,36.54,36.63,36.5,36.63,25018.0,27.2158,27.2828,27.186,27.2828,25018.0
2016-10-06 13:30:00,36.62,36.64,36.52,36.58,38910.0,27.2754,27.2903,27.2009,27.2456,38910.0
2016-10-06 14:00:00,36.57,36.63,36.55,36.59,44705.0,27.2381,27.2828,27.2232,27.253,44705.0
2016-10-06 14:30:00,36.59,36.64,36.56,36.56,38696.0,27.253,27.2903,27.2307,27.2307,38696.0
2016-10-06 15:00:00,36.57,36.65,36.57,36.6,41163.0,27.2381,27.2977,27.2381,27.2605,41163.0
2016-10-06 15:30:00,36.59,36.67,36.56,36.58,211827.0,27.253,27.3126,27.2307,27.2456,211827.0
2016-10-07 09:30:00,36.48,36.71,36.08,36.15,121632.0,27.1711,27.3424,26.8732,26.9253,121632.0
2016-10-07 10:00:00,36.16,36.28,36.13,36.25,78973.0,26.9327,27.0221,26.9104,26.9998,78973.0
2016-10-07 10:30:00,36.24,36.34,36.17,36.34,61322.0,26.9923,27.0668,26.9402,27.0668,61322.0
2016-10-07 11:00:00,36.34,36.39,36.29,36.3,51237.0,27.0668,27.1041,27.0296,27.037,51237.0
2016-10-07 11:30:00,36.3,36.31,36.06,36.18,42871.0,27.037,27.0445,26.8583,26.9476,42871.0
2016-10-07 12:00:00,36.18,36.24,36.06,36.07,98552.0,26.9476,26.9923,26.8583,26.8657,98552.0
2016-10-07 12:30:00,36.06,36.19,36.05,36.18,38548.0,26.8583,26.9551,26.8508,26.9476,38548.0
2016-10-07 13:00:00,36.19,36.29,36.11,36.29,50134.0,26.9551,27.0296,26.8955,27.0296,50134.0
2016-10-07 13:30:00,36.29,36.4,36.25,36.28,56687.0,27.0296,27.1115,26.9998,27.0221,56687.0
2016-10-07 14:00:00,36.27,36.37,36.23,36.33,81909.0,27.0147,27.0892,26.9849,27.0594,81909.0
2016-10-07 14:30:00,36.33,36.45,36.33,36.38,60774.0,27.0594,27.1487,27.0594,27.0966,60774.0
2016-10-07 15:00:00,36.38,36.4,36.32,36.4,53430.0,27.0966,27.1115,27.0519,27.1115,53430.0
2016-10-07 15:30:00,36.4,36.41,36.33,36.34,139778.0,27.1115,27.1189,27.0594,27.0668,139778.0
2016-10-10 09:30:00,36.67,36.81,36.49,36.58,77935.0,27.3126,27.4169,27.1785,27.2456,77935.0
2016-10-10 10:00:00,36.59,36.59,36.49,36.54,55132.0,27.253,27.253,27.1785,27.2158,55132.0
2016-10-10 10:30:00,36.54,36.67,36.53,36.65,37966.0,27.2158,27.3126,27.2083,27.2977,37966.0
2016-10-10 11:00:00,36.65,36.68,36.55,36.57,143249.0,27.2977,27.3201,27.2232,27.2381,143249.0
2016-10-10 11:30:00,36.56,36.57,36.42,36.48,46771.0,27.2307,27.2381,27.1264,27.1711,46771.0
2016-10-10 12:00:00,36.49,36.6,36.48,36.58,80889.0,27.1785,27.2605,27.1711,27.2456,80889.0
2016-10-10 12:30:00,36.57,36.64,36.56,36.62,39500.0,27.2381,27.2903,27.2307,27.2754,39500.0
2016-10-10 13:00:00,36.62,36.67,36.58,36.6,39455.0,27.2754,27.3126,27.2456,27.2605,39455.0
2016-10-10 13:30:00,36.61,36.63,36.5,36.51,34815.0,27.2679,27.2828,27.186,27.1934,34815.0
2016-10-10 14:00:00,36.52,36.52,36.45,36.45,63332.0,27.2009,27.2009,27.1487,27.1487,63332.0
2016-10-10 14:30:00,36.45,36.5,36.45,36.48,43862.0,27.1487,27.186,27.1487,27.1711,43862.0
2016-10-10 15:00:00,36.48,36.57,36.47,36.55,87292.0,27.1711,27.2381,27.1636,27.2232,87292.0
2016-10-10 15:30:00,36.54,36.56,36.5,36.55,154656.0,27.2158,27.2307,27.186,27.2232,154656.0
2016-10-11 09:30:00,36.49,36.76,36.49,36.75,114305.0,27.1785,27.3796,27.1785,27.3722,114305.0
2016-10-11 10:00:00,36.75,36.86,36.62,36.74,155394.0,27.3722,27.4541,27.2754,27.3647,155394.0
2016-10-11 10:30:00,36.75,36.89,36.59,36.59,107009.0,27.3722,27.4765,27.253,27.253,107009.0
2016-10-11 11:00:00,36.59,36.61,36.43,36.43,67688.0,27.253,27.2679,27.1338,27.1338,67688.0
2016-10-11 11:30:00,36.43,36.57,36.43,36.55,58832.0,27.1338,27.2381,27.1338,27.2232,58832.0
2016-10-11 12:00:00,36.54,36.6,36.48,36.59,48354.0,27.2158,27.2605,27.1711,27.253,48354.0
2016-10-11 12:30:00,36.59,36.7,36.57,36.67,133509.0,27.253,27.3349,27.2381,27.3126,133509.0
2016-10-11 13:00:00,36.67,36.67,36.42,36.54,142434.0,27.3126,27.3126,27.1264,27.2158,142434.0
2016-10-11 13:30:00,36.55,36.62,36.49,36.52,209763.0,27.2232,27.2754,27.1785,27.2009,209763.0
2016-10-11 14:00:00,36.51,36.58,36.4,36.4,293144.0,27.1934,27.2456,27.1115,27.1115,293144.0
2016-10-11 14:30:00,36.4,36.51,36.34,36.46,170385.0,27.1115,27.1934,27.0668,27.1562,170385.0
2016-10-11 15:00:00,36.46,36.66,36.45,36.58,88846.0,27.1562,27.3052,27.1487,27.2456,88846.0
2016-10-11 15:30:00,36.59,36.72,36.57,36.65,266977.0,27.253,27.3498,27.2381,27.2977,266977.0
2016-10-12 09:30:00,36.7,36.86,36.57,36.81,98961.0,27.3349,27.4541,27.2381,27.4169,98961.0
2016-10-12 10:00:00,36.8,36.98,36.75,36.95,78493.0,27.4094,27.5435,27.3722,27.5212,78493.0
2016-10-12 10:30:00,36.96,36.96,36.77,36.78,83214.0,27.5286,27.5286,27.3871,27.3945,83214.0
2016-10-12 11:00:00,36.78,36.88,36.76,36.87,87114.0,27.3945,27.469,27.3796,27.4616,87114.0
2016-10-12 11:30:00,36.87,36.94,36.83,36.83,57413.0,27.4616,27.5137,27.4318,27.4318,57413.0
2016-10-12 12:00:00,36.84,36.87,36.81,36.82,65656.0,27.4392,27.4616,27.4169,27.4243,65656.0
2016-10-12 12:30:00,36.82,36.95,36.82,36.92,35173.0,27.4243,27.5212,27.4243,27.4988,35173.0
2016-10-12 13:00:00,36.91,36.94,36.86,36.9,41140.0,27.4914,27.5137,27.4541,27.4839,41140.0
2016-10-12 13:30:00,36.9,36.94,36.86,36.94,51151.0,27.4839,27.5137,27.4541,27.5137,51151.0
2016-10-12 14:00:00,36.93,36.98,36.81,36.86,80981.0,27.5063,27.5435,27.4169,27.4541,80981.0
2016-10-12 14:30:00,36.86,36.94,36.84,36.92,69309.0,27.4541,27.5137,27.4392,27.4988,69309.0
2016-10-12 15:00:00,36.91,36.99,36.88,36.9,108122.0,27.4914,27.5509,27.469,27.4839,108122.0
2016-10-12 15:30:00,36.89,36.93,36.84,36.87,205131.0,27.4765,27.5063,27.4392,27.4616,205131.0
2016-10-13 09:30:00,36.44,36.49,35.98,36.0,296419.0,27.1413,27.1785,26.7987,26.8136,296419.0
2016-10-13 10:00:00,36.0,36.05,35.85,36.0,167424.0,26.8136,26.8508,26.7018,26.8136,167424.0
2016-10-13 10:30:00,36.01,36.09,35.96,36.06,245235.0,26.821,26.8806,26.7838,26.8583,245235.0
2016-10-13 11:00:00,36.06,36.24,36.0,36.19,59181.0,26.8583,26.9923,26.8136,26.9551,59181.0
2016-10-13 11:30:00,36.2,36.24,36.12,36.18,41023.0,26.9625,26.9923,26.903,26.9476,41023.0
2016-10-13 12:00:00,36.17,36.2,36.11,36.2,35404.0,26.9402,26.9625,26.8955,26.9625,35404.0
2016-10-13 12:30:00,36.19,36.38,36.18,36.33,64630.0,26.9551,27.0966,26.9476,27.0594,64630.0
2016-10-13 13:00:00,36.34,36.35,36.27,36.31,56227.0,27.0668,27.0743,27.0147,27.0445,56227.0
2016-10-13 13:30:00,36.32,36.43,36.25,36.4,160379.0,27.0519,27.1338,26.9998,27.1115,160379.0
2016-10-13 14:00:00,36.4,36.41,36.21,36.29,116655.0,27.1115,27.1189,26.97,27.0296,116655.0
2016-10-13 14:30:00,36.29,36.43,36.29,36.39,104159.0,27.0296,27.1338,27.0296,27.1041,104159.0
2016-10-13 15:00:00,36.39,36.4,36.24,36.24,303585.0,27.1041,27.1115,26.9923,26.9923,303585.0
2016-10-13 15:30:00,36.25,36.28,36.02,36.06,1021905.0,26.9998,27.0221,26.8285,26.8583,1021905.0
2016-10-14 09:30:00,36.5,36.96,36.5,36.75,166162.0,27.186,27.5286,27.186,27.3722,166162.0
2016-10-14 10:00:00,36.76,36.78,36.63,36.7,84788.0,27.3796,27.3945,27.2828,27.3349,84788.0
2016-10-14 10:30:00,36.7,36.75,36.59,36.59,45157.0,27.3349,27.3722,27.253,27.253,45157.0
2016-10-14 11:00:00,36.59,36.59,36.39,36.42,223904.0,27.253,27.253,27.1041,27.1264,223904.0
2016-10-14 11:30:00,36.41,36.45,36.33,36.39,153857.0,27.1189,27.1487,27.0594,27.1041,153857.0
2016-10-14 12:00:00,36.4,36.43,36.31,36.36,85823.0,27.1115,27.1338,27.0445,27.0817,85823.0
2016-10-14 12:30:00,36.37,36.44,36.37,36.43,33274.0,27.0892,27.1413,27.0892,27.1338,33274.0
2016-10-14 13:00:00,36.42,36.48,36.36,36.45,45999.0,27.1264,27.1711,27.0817,27.1487,45999.0
2016-10-14 13:30:00,36.44,36.51,36.38,36.43,134523.0,27.1413,27.1934,27.0966,27.1338,134523.0
2016-10-14 14:00:00,36.42,36.52,36.37,36.51,60994.0,27.1264,27.2009,27.0892,27.1934,60994.0
2016-10-14 14:30:00,36.52,36.57,36.49,36.51,153199.0,27.2009,27.2381,27.1785,27.1934,153199.0
2016-10-14 15:00:00,36.51,36.55,36.43,36.44,83007.0,27.1934,27.2232,27.1338,27.1413,83007.0
2016-10-14 15:30:00,36.44,36.54,36.37,36.38,337031.0,27.1413,27.2158,27.0892,27.0966,337031.0
2016-10-17 09:30:00,36.49,36.65,36.36,36.39,101929.0,27.1785,27.2977,27.0817,27.1041,101929.0
2016-10-17 10:00:00,36.4,36.54,36.36,36.54,191909.0,27.1115,27.2158,27.0817,27.2158,191909.0
2016-10-17 10:30:00,36.55,36.55,36.38,36.47,97217.0,27.2232,27.2232,27.0966,27.1636,97217.0
2016-10-17 11:00:00,36.46,36.55,36.39,36.41,87079.0,27.1562,27.2232,27.1041,27.1189,87079.0
2016-10-17 11:30:00,36.42,36.55,36.41,36.54,68389.0,27.1264,27.2232,27.1189,27.2158,68389.0
2016-10-17 12:00:00,36.55,36.55,36.43,36.44,82460.0,27.2232,27.2232,27.1338,27.1413,82460.0
2016-10-17 12:30:00,36.44,36.5,36.43,36.46,51048.0,27.1413,27.186,27.1338,27.1562,51048.0
2016-10-17 13:00:00,36.46,36.49,36.35,36.37,86639.0,27.1562,27.1785,27.0743,27.0892,86639.0
2016-10-17 13:30:00,36.37,36.39,36.32,36.33,76826.0,27.0892,27.1041,27.0519,27.0594,76826.0
2016-10-17 14:00:00,36.34,36.49,36.34,36.48,44265.0,27.0668,27.1785,27.0668,27.1711,44265.0
2016-10-17 14:30:00,36.48,36.51,36.42,36.48,38735.0,27.1711,27.1934,27.1264,27.1711,38735.0
2016-10-17 15:00:00,36.48,36.49,36.42,36.45,38725.0,27.1711,27.1785,27.1264,27.1487,38725.0
2016-10-17 15:30:00,36.45,36.52,36.44,36.48,314082.0,27.1487,27.2009,27.1413,27.1711,314082.0
2016-10-18 09:30:00,36.8,36.97,36.72,36.76,59946.0,27.4094,27.536,27.3498,27.3796,59946.0
2016-10-18 10:00:00,36.76,36.81,36.6,36.61,39327.0,27.3796,27.4169,27.2605,27.2679,39327.0
2016-10-18 10:30:00,36.62,36.7,36.57,36.58,30772.0,27.2754,27.3349,27.2381,27.2456,30772.0
2016-10-18 11:00:00,36.59,36.69,36.57,36.69,46493.0,27.253,27.3275,27.2381,27.3275,46493.0
2016-10-18 11:30:00,36.7,36.74,36.65,36.73,32594.0,27.3349,27.3647,27.2977,27.3573,32594.0
2016-10-18 12:00:00,36.74,36.76,36.67,36.7,30094.0,27.3647,27.3796,27.3126,27.3349,30094.0
2016-10-18 12:30:00,36.71,36.72,36.65,36.66,18506.0,27.3424,27.3498,27.2977,27.3052,18506.0
2016-10-18 13:00:00,36.67,36.71,36.66,36.68,19512.0,27.3126,27.3424,27.3052,27.3201,19512.0
2016-10-18 13:30:00,36.68,36.68,36.63,36.66,15337.0,27.3201,27.3201,27.2828,27.3052,15337.0
2016-10-18 14:00:00,36.66,36.68,36.59,36.6,47821.0,27.3052,27.3201,27.253,27.2605,47821.0
2016-10-18 14:30:00,36.61,36.62,36.55,36.57,31402.0,27.2679,27.2754,27.2232,27.2381,31402.0
2016-10-18 15:00:00,36.57,36.58,36.5,36.51,24322.0,27.2381,27.2456,27.186,27.1934,24322.0
2016-10-18 15:30:00,36.5,36.6,36.49,36.54,115407.0,27.186,27.2605,27.1785,27.2158,115407.0
2016-10-19 09:30:00,36.64,36.76,36.59,36.7,56541.0,27.2903,27.3796,27.253,27.3349,56541.0
2016-10-19 10:00:00,36.69,36.69,36.55,36.63,79072.0,27.3275,27.3275,27.2232,27.2828,79072.0
2016-10-19 10:30:00,36.63,36.78,36.63,36.77,115477.0,27.2828,27.3945,27.2828,27.3871,115477.0
2016-10-19 11:00:00,36.77,36.79,36.61,36.64,68298.0,27.3871,27.402,27.2679,27.2903,68298.0
2016-10-19 11:30:00,36.64,36.73,36.59,36.7,48550.0,27.2903,27.3573,27.253,27.3349,48550.0
2016-10-19 12:00:00,36.7,36.82,36.68,36.78,33994.0,27.3349,27.4243,27.3201,27.3945,33994.0
2016-10-19 12:30:00,36.78,36.81,36.73,36.75,34524.0,27.3945,27.4169,27.3573,27.3722,34524.0
2016-10-19 13:00:00,36.73,36.75,36.67,36.69,47729.0,27.3573,27.3722,27.3126,27.3275,47729.0
2016-10-19 13:30:00,36.7,36.75,36.68,36.71,24266.0,27.3349,27.3722,27.3201,27.3424,24266.0
2016-10-19 14:00:00,36.7,36.72,36.66,36.66,29707.0,27.3349,27.3498,27.3052,27.3052,29707.0
2016-10-19 14:30:00,36.66,36.67,36.63,36.66,25495.0,27.3052,27.3126,27.2828,27.3052,25495.0
2016-10-19 15:00:00,36.66,36.68,36.61,36.61,31193.0,27.3052,27.3201,27.2679,27.2679,31193.0
2016-10-19 15:30:00,36.62,36.65,36.59,36.62,157661.0,27.2754,27.2977,27.253,27.2754,157661.0
2016-10-20 09:30:00,36.49,36.66,36.46,36.62,49742.0,27.1785,27.3052,27.1562,27.2754,49742.0
2016-10-20 10:00:00,36.62,36.78,36.56,36.62,251702.0,27.2754,27.3945,27.2307,27.2754,251702.0
2016-10-20 10:30:00,36.62,36.62,36.36,36.43,281401.0,27.2754,27.2754,27.0817,27.1338,281401.0
2016-10-20 11:00:00,36.43,36.47,36.31,36.41,71357.0,27.1338,27.1636,27.0445,27.1189,71357.0
2016-10-20 11:30:00,36.41,36.56,36.37,36.55,63319.0,27.1189,27.2307,27.0892,27.2232,63319.0
2016-10-20 12:00:00,36.56,36.63,36.52,36.54,51896.0,27.2307,27.2828,27.2009,27.2158,51896.0
2016-10-20 12:30:00,36.54,36.61,36.52,36.56,35738.0,27.2158,27.2679,27.2009,27.2307,35738.0
2016-10-20 13:00:00,36.56,36.66,36.56,36.61,31807.0,27.2307,27.3052,27.2307,27.2679,31807.0
2016-10-20 13:30:00,36.61,36.63,36.49,36.54,56229.0,27.2679,27.2828,27.1785,27.2158,56229.0
2016-10-20 14:00:00,36.54,36.57,36.5,36.55,29137.0,27.2158,27.2381,27.186,27.2232,29137.0
2016-10-20 14:30:00,36.55,36.56,36.5,36.51,39343.0,27.2232,27.2307,27.186,27.1934,39343.0
2016-10-20 15:00:00,36.52,36.55,36.48,36.49,61146.0,27.2009,27.2232,27.1711,27.1785,61146.0
2016-10-20 15:30:00,36.49,36.54,36.45,36.45,223148.0,27.1785,27.2158,27.1487,27.1487,223148.0
2016-10-21 09:30:00,36.03,36.03,35.8,35.97,198799.0,26.8359,26.8359,26.6646,26.7912,198799.0
2016-10-21 10:00:00,35.97,36.0,35.89,35.99,116062.0,26.7912,26.8136,26.7316,26.8061,116062.0
2016-10-21 10:30:00,36.0,36.09,35.96,36.01,145808.0,26.8136,26.8806,26.7838,26.821,145808.0
2016-10-21 11:00:00,36.0,36.02,35.78,35.83,68602.0,26.8136,26.8285,26.6497,26.687,68602.0
2016-10-21 11:30:00,35.83,35.99,35.81,35.95,75790.0,26.687,26.8061,26.6721,26.7763,75790.0
2016-10-21 12:00:00,35.95,36.01,35.9,35.94,62446.0,26.7763,26.821,26.7391,26.7689,62446.0
2016-10-21 12:30:00,35.94,35.95,35.9,35.94,52347.0,26.7689,26.7763,26.7391,26.7689,52347.0
2016-10-21 13:00:00,35.93,36.0,35.89,35.9,58080.0,26.7614,26.8136,26.7316,26.7391,58080.0
2016-10-21 13:30:00,35.89,35.9,35.83,35.89,54775.0,26.7316,26.7391,26.687,26.7316,54775.0
2016-10-21 14:00:00,35.89,35.94,35.83,35.93,49409.0,26.7316,26.7689,26.687,26.7614,49409.0
2016-10-21 14:30:00,35.93,36.0,35.93,35.98,33507.0,26.7614,26.8136,26.7614,26.7987,33507.0
2016-10-21 15:00:00,35.99,36.01,35.95,35.98,42412.0,26.8061,26.821,26.7763,26.7987,42412.0
2016-10-21 15:30:00,35.97,36.01,35.96,35.98,184454.0,26.7912,26.821,26.7838,26.7987,184454.0
2016-10-24 09:30:00,36.19,36.26,36.09,36.12,89478.0,26.9551,27.0072,26.8806,26.903,89478.0
2016-10-24 10:00:00,36.13,36.13,35.95,35.97,65944.0,26.9104,26.9104,26.7763,26.7912,65944.0
2016-10-24 10:30:00,35.97,35.99,35.86,35.92,78025.0,26.7912,26.8061,26.7093,26.754,78025.0
2016-10-24 11:00:00,35.92,35.97,35.88,35.88,75909.0,26.754,26.7912,26.7242,26.7242,75909.0
2016-10-24 11:30:00,35.88,36.01,35.88,35.91,74931.0,26.7242,26.821,26.7242,26.7465,74931.0
2016-10-24 12:00:00,35.91,35.92,35.8,35.8,80474.0,26.7465,26.754,26.6646,26.6646,80474.0
2016-10-24 12:30:00,35.8,35.8,35.69,35.7,60706.0,26.6646,26.6646,26.5827,26.5901,60706.0
2016-10-24 13:00:00,35.7,35.85,35.68,35.83,138900.0,26.5901,26.7018,26.5752,26.687,138900.0
2016-10-24 13:30:00,35.83,35.88,35.81,35.84,42757.0,26.687,26.7242,26.6721,26.6944,42757.0
2016-10-24 14:00:00,35.84,35.85,35.79,35.83,53030.0,26.6944,26.7018,26.6572,26.687,53030.0
2016-10-24 14:30:00,35.83,35.87,35.8,35.84,34701.0,26.687,26.7167,26.6646,26.6944,34701.0
2016-10-24 15:00:00,35.84,35.85,35.8,35.82,57794.0,26.6944,26.7018,26.6646,26.6795,57794.0
2016-10-24 15:30:00,35.82,35.86,35.78,35.78,248836.0,26.6795,26.7093,26.6497,26.6497,248836.0
2016-10-25 09:30:00,35.83,35.93,35.76,35.79,66975.0,26.687,26.7614,26.6348,26.6572,66975.0
2016-10-25 10:00:00,35.77,35.84,35.59,35.59,61436.0,26.6423,26.6944,26.5082,26.5082,61436.0
2016-10-25 10:30:00,35.59,35.59,35.32,35.38,77889.0,26.5082,26.5082,26.3071,26.3518,77889.0
2016-10-25 11:00:00,35.38,35.52,35.23,35.51,270505.0,26.3518,26.4561,26.2401,26.4486,270505.0
2016-10-25 11:30:00,35.5,35.6,35.46,35.59,50768.0,26.4412,26.5156,26.4114,26.5082,50768.0
2016-10-25 12:00:00,35.59,35.61,35.27,35.27,172532.0,26.5082,26.5231,26.2699,26.2699,172532.0
2016-10-25 12:30:00,35.27,35.39,35.27,35.32,46198.0,26.2699,26.3592,26.2699,26.3071,46198.0
2016-10-25 13:00:00,35.32,35.36,35.29,35.34,46469.0,26.3071,26.3369,26.2847,26.322,46469.0
2016-10-25 13:30:00,35.34,35.36,35.25,35.36,46460.0,26.322,26.3369,26.255,26.3369,46460.0
2016-10-25 14:00:00,35.36,35.42,35.35,35.36,57299.0,26.3369,26.3816,26.3294,26.3369,57299.0
2016-10-25 14:30:00,35.35,35.42,35.29,35.29,89854.0,26.3294,26.3816,26.2847,26.2847,89854.0
2016-10-25 15:00:00,35.29,35.36,35.28,35.3,122029.0,26.2847,26.3369,26.2773,26.2922,122029.0
2016-10-25 15:30:00,35.3,35.31,35.23,35.28,390793.0,26.2922,26.2996,26.2401,26.2773,390793.0
2016-10-26 09:30:00,35.1,35.34,35.1,35.15,142135.0,26.1432,26.322,26.1432,26.1805,142135.0
2016-10-26 10:00:00,35.15,35.24,34.82,35.13,317789.0,26.1805,26.2475,25.9347,26.1656,317789.0
2016-10-26 10:30:00,35.13,35.45,35.13,35.44,116807.0,26.1656,26.4039,26.1656,26.3965,116807.0
2016-10-26 11:00:00,35.44,35.52,35.37,35.52,62349.0,26.3965,26.4561,26.3443,26.4561,62349.0
2016-10-26 11:30:00,35.51,35.54,35.37,35.44,73975.0,26.4486,26.471,26.3443,26.3965,73975.0
2016-10-26 12:00:00,35.43,35.47,35.38,35.46,46302.0,26.389,26.4188,26.3518,26.4114,46302.0
2016-10-26 12:30:00,35.46,35.52,35.41,35.43,142469.0,26.4114,26.4561,26.3741,26.389,142469.0
2016-10-26 13:00:00,35.43,35.46,35.32,35.4,138656.0,26.389,26.4114,26.3071,26.3667,138656.0
2016-10-26 13:30:00,35.39,35.43,35.2,35.23,47672.0,26.3592,26.389,26.2177,26.2401,47672.0
2016-10-26 14:00:00,35.24,35.24,35.12,35.12,65558.0,26.2475,26.2475,26.1581,26.1581,65558.0
2016-10-26 14:30:00,35.13,35.17,35.09,35.16,83124.0,26.1656,26.1954,26.1358,26.1879,83124.0
2016-10-26 15:00:00,35.17,35.19,35.08,35.13,125582.0,26.1954,26.2103,26.1283,26.1656,125582.0
2016-10-26 15:30:00,35.13,35.32,35.1,35.32,414438.0,26.1656,26.3071,26.1432,26.3071,414438.0
2016-10-27 09:30:00,36.86,36.86,35.99,36.86,458641.0,27.6058,27.6058,26.9543,27.6058,458641.0
2016-10-27 10:00:00,36.84,36.9,36.29,36.3,241939.0,27.5909,27.6358,27.1789,27.1864,241939.0
2016-10-27 10:30:00,36.31,36.61,36.31,36.5,232066.0,27.1939,27.4186,27.1939,27.3362,232066.0
2016-10-27 11:00:00,36.5,36.61,36.37,36.37,192826.0,27.3362,27.4186,27.2389,27.2389,192826.0
2016-10-27 11:30:00,36.39,36.42,36.17,36.41,159207.0,27.2538,27.2763,27.0891,27.2688,159207.0
2016-10-27 12:00:00,36.4,36.49,36.18,36.23,106598.0,27.2613,27.3287,27.0966,27.134,106598.0
2016-10-27 12:30:00,36.23,36.29,36.18,36.24,88410.0,27.134,27.1789,27.0966,27.1415,88410.0
2016-10-27 13:00:00,36.24,36.34,36.24,36.3,66971.0,27.1415,27.2164,27.1415,27.1864,66971.0
2016-10-27 13:30:00,36.3,36.53,36.27,36.49,82170.0,27.1864,27.3587,27.164,27.3287,82170.0
2016-10-27 14:00:00,36.5,36.65,36.48,36.65,161705.0,27.3362,27.4486,27.3212,27.4486,161705.0
2016-10-27 14:30:00,36.65,36.65,36.36,36.36,235906.0,27.4486,27.4486,27.2314,27.2314,235906.0
2016-10-27 15:00:00,36.36,36.49,36.24,36.27,276032.0,27.2314,27.3287,27.1415,27.164,276032.0
2016-10-27 15:30:00,36.27,36.28,36.15,36.18,657130.0,27.164,27.1715,27.0741,27.0966,657130.0
2016-10-28 09:30:00,36.26,36.29,35.62,35.62,261840.0,27.1565,27.1789,26.6772,26.6772,261840.0
2016-10-28 10:00:00,35.62,35.81,35.59,35.77,179180.0,26.6772,26.8195,26.6547,26.7895,179180.0
2016-10-28 10:30:00,35.77,35.86,35.73,35.76,145881.0,26.7895,26.8569,26.7595,26.782,145881.0
2016-10-28 11:00:00,35.76,35.95,35.76,35.86,109183.0,26.782,26.9243,26.782,26.8569,109183.0
2016-10-28 11:30:00,35.86,35.88,35.75,35.77,74140.0,26.8569,26.8719,26.7745,26.7895,74140.0
2016-10-28 12:00:00,35.77,35.81,35.75,35.76,142698.0,26.7895,26.8195,26.7745,26.782,142698.0
2016-10-28 12:30:00,35.76,35.77,35.7,35.72,50692.0,26.782,26.7895,26.7371,26.7521,50692.0
2016-10-28 13:00:00,35.73,35.74,35.4,35.43,139926.0,26.7595,26.767,26.5124,26.5349,139926.0
2016-10-28 13:30:00,35.42,35.42,35.02,35.02,109538.0,26.5274,26.5274,26.2278,26.2278,109538.0
2016-10-28 14:00:00,35.02,35.29,35.01,35.23,114715.0,26.2278,26.43,26.2203,26.3851,114715.0
2016-10-28 14:30:00,35.24,35.34,35.22,35.33,74885.0,26.3926,26.4675,26.3776,26.46,74885.0
2016-10-28 15:00:00,35.32,35.41,35.26,35.41,93448.0,26.4525,26.5199,26.4075,26.5199,93448.0
2016-10-28 15:30:00,35.4,35.41,35.17,35.19,405574.0,26.5124,26.5199,26.3401,26.3551,405574.0
2016-10-31 09:30:00,35.36,35.63,35.26,35.42,85015.0,26.4824,26.6846,26.4075,26.5274,85015.0
2016-10-31 10:00:00,35.42,35.6,35.38,35.59,89560.0,26.5274,26.6622,26.4974,26.6547,89560.0
2016-10-31 10:30:00,35.59,35.62,35.42,35.49,114433.0,26.6547,26.6772,26.5274,26.5798,114433.0
2016-10-31 11:00:00,35.49,35.69,35.48,35.68,90074.0,26.5798,26.7296,26.5723,26.7221,90074.0
2016-10-31 11:30:00,35.68,35.69,35.54,35.62,62165.0,26.7221,26.7296,26.6172,26.6772,62165.0
2016-10-31 12:00:00,35.61,35.66,35.59,35.65,72589.0,26.6697,26.7071,26.6547,26.6996,72589.0
2016-10-31 12:30:00,35.64,35.64,35.57,35.58,49702.0,26.6921,26.6921,26.6397,26.6472,49702.0
2016-10-31 13:00:00,35.58,35.59,35.52,35.55,39514.0,26.6472,26.6547,26.6023,26.6247,39514.0
2016-10-31 13:30:00,35.55,35.57,35.48,35.5,49253.0,26.6247,26.6397,26.5723,26.5873,49253.0
2016-10-31 14:00:00,35.5,35.53,35.41,35.43,54936.0,26.5873,26.6098,26.5199,26.5349,54936.0
2016-10-31 14:30:00,35.44,35.5,35.41,35.5,87735.0,26.5423,26.5873,26.5199,26.5873,87735.0
2016-10-31 15:00:00,35.5,35.55,35.48,35.52,84804.0,26.5873,26.6247,26.5723,26.6023,84804.0
2016-10-31 15:30:00,35.52,35.53,35.39,35.41,336298.0,26.6023,26.6098,26.5049,26.5199,336298.0
2016-11-01 09:30:00,35.66,36.1,35.56,35.63,122458.0,26.7071,27.0366,26.6322,26.6846,122458.0
2016-11-01 10:00:00,35.63,35.63,35.51,35.56,115131.0,26.6846,26.6846,26.5948,26.6322,115131.0
2016-11-01 10:30:00,35.56,35.61,35.43,35.56,95824.0,26.6322,26.6697,26.5349,26.6322,95824.0
2016-11-01 11:00:00,35.56,35.56,35.42,35.43,96146.0,26.6322,26.6322,26.5274,26.5349,96146.0
2016-11-01 11:30:00,35.41,35.42,35.3,35.33,82723.0,26.5199,26.5274,26.4375,26.46,82723.0
2016-11-01 12:00:00,35.33,35.37,35.15,35.16,69538.0,26.46,26.4899,26.3252,26.3326,69538.0
2016-11-01 12:30:00,35.16,35.24,35.11,35.2,110214.0,26.3326,26.3926,26.2952,26.3626,110214.0
2016-11-01 13:00:00,35.2,35.25,35.14,35.24,85109.0,26.3626,26.4001,26.3177,26.3926,85109.0
2016-11-01 13:30:00,35.24,35.24,35.0,35.06,91027.0,26.3926,26.3926,26.2128,26.2578,91027.0
2016-11-01 14:00:00,35.06,35.16,34.91,35.12,157216.0,26.2578,26.3326,26.1454,26.3027,157216.0
2016-11-01 14:30:00,35.13,35.21,35.1,35.15,122270.0,26.3102,26.3701,26.2877,26.3252,122270.0
2016-11-01 15:00:00,35.14,35.36,35.11,35.36,142273.0,26.3177,26.4824,26.2952,26.4824,142273.0
2016-11-01 15:30:00,35.35,35.47,35.3,35.37,364689.0,26.4749,26.5648,26.4375,26.4899,364689.0
2016-11-02 09:30:00,35.2,35.53,35.16,35.51,100634.0,26.3626,26.6098,26.3326,26.5948,100634.0
2016-11-02 10:00:00,35.51,35.59,35.4,35.5,134378.0,26.5948,26.6547,26.5124,26.5873,134378.0
2016-11-02 10:30:00,35.51,35.54,35.29,35.31,221142.0,26.5948,26.6172,26.43,26.445,221142.0
2016-11-02 11:00:00,35.31,35.46,35.3,35.41,102833.0,26.445,26.5573,26.4375,26.5199,102833.0
2016-11-02 11:30:00,35.41,35.6,35.34,35.59,238227.0,26.5199,26.6622,26.4675,26.6547,238227.0
2016-11-02 12:00:00,35.58,35.6,35.47,35.54,78911.0,26.6472,26.6622,26.5648,26.6172,78911.0
2016-11-02 12:30:00,35.53,35.58,35.51,35.54,69156.0,26.6098,26.6472,26.5948,26.6172,69156.0
2016-11-02 13:00:00,35.55,35.58,35.32,35.43,101002.0,26.6247,26.6472,26.4525,26.5349,101002.0
2016-11-02 13:30:00,35.42,35.53,35.34,35.48,84685.0,26.5274,26.6098,26.4675,26.5723,84685.0
2016-11-02 14:00:00,35.48,35.75,35.33,35.65,235729.0,26.5723,26.7745,26.46,26.6996,235729.0
2016-11-02 14:30:00,35.65,35.74,35.58,35.59,226418.0,26.6996,26.767,26.6472,26.6547,226418.0
2016-11-02 15:00:00,35.59,35.72,35.53,35.71,181271.0,26.6547,26.7521,26.6098,26.7446,181271.0
2016-11-02 15:30:00,35.71,35.74,35.62,35.66,558970.0,26.7446,26.767,26.6772,26.7071,558970.0
2016-11-03 09:30:00,35.81,36.22,35.81,36.15,258566.0,26.8195,27.1265,26.8195,27.0741,258566.0
2016-11-03 10:00:00,36.15,36.2,35.98,36.1,199161.0,27.0741,27.1115,26.9468,27.0366,199161.0
2016-11-03 10:30:00,36.1,36.35,36.06,36.24,122785.0,27.0366,27.2239,27.0067,27.1415,122785.0
2016-11-03 11:00:00,36.26,36.59,36.23,36.56,215111.0,27.1565,27.4036,27.134,27.3812,215111.0
2016-11-03 11:30:00,36.57,36.63,36.24,36.27,412138.0,27.3886,27.4336,27.1415,27.164,412138.0
2016-11-03 12:00:00,36.27,36.32,36.17,36.22,223472.0,27.164,27.2014,27.0891,27.1265,223472.0
2016-11-03 12:30:00,36.2,36.25,36.08,36.21,84096.0,27.1115,27.149,27.0217,27.119,84096.0
2016-11-03 13:00:00,36.21,36.27,36.14,36.26,96700.0,27.119,27.164,27.0666,27.1565,96700.0
2016-11-03 13:30:00,36.25,36.39,36.24,36.35,124613.0,27.149,27.2538,27.1415,27.2239,124613.0
2016-11-03 14:00:00,36.34,36.48,36.3,36.42,143855.0,27.2164,27.3212,27.1864,27.2763,143855.0
2016-11-03 14:30:00,36.43,36.45,36.34,36.44,174725.0,27.2838,27.2988,27.2164,27.2913,174725.0
2016-11-03 15:00:00,36.43,36.44,36.33,36.37,155323.0,27.2838,27.2913,27.2089,27.2389,155323.0
2016-11-03 15:30:00,36.38,36.38,36.26,36.34,354746.0,27.2464,27.2464,27.1565,27.2164,354746.0
2016-11-04 09:30:00,36.34,36.42,35.96,36.04,107478.0,27.2164,27.2763,26.9318,26.9917,107478.0
2016-11-04 10:00:00,36.05,36.13,35.96,36.04,103500.0,26.9992,27.0591,26.9318,26.9917,103500.0
2016-11-04 10:30:00,36.05,36.37,35.99,36.36,82043.0,26.9992,27.2389,26.9543,27.2314,82043.0
2016-11-04 11:00:00,36.36,36.57,36.34,36.42,150543.0,27.2314,27.3886,27.2164,27.2763,150543.0
2016-11-04 11:30:00,36.42,36.42,36.29,36.3,82735.0,27.2763,27.2763,27.1789,27.1864,82735.0
2016-11-04 12:00:00,36.3,36.43,36.29,36.34,93738.0,27.1864,27.2838,27.1789,27.2164,93738.0
2016-11-04 12:30:00,36.36,36.37,36.28,36.3,44667.0,27.2314,27.2389,27.1715,27.1864,44667.0
2016-11-04 13:00:00,36.3,36.38,36.29,36.29,43320.0,27.1864,27.2464,27.1789,27.1789,43320.0
2016-11-04 13:30:00,36.29,36.3,36.18,36.2,41726.0,27.1789,27.1864,27.0966,27.1115,41726.0
2016-11-04 14:00:00,36.19,36.23,36.15,36.16,77836.0,27.1041,27.134,27.0741,27.0816,77836.0
2016-11-04 14:30:00,36.15,36.15,35.97,35.98,83479.0,27.0741,27.0741,26.9393,26.9468,83479.0
2016-11-04 15:00:00,35.98,35.98,35.84,35.9,213422.0,26.9468,26.9468,26.8419,26.8869,213422.0
2016-11-04 15:30:00,35.9,35.92,35.79,35.8,269554.0,26.8869,26.9018,26.8045,26.812,269554.0
2016-11-07 09:30:00,36.46,36.7,36.33,36.59,159200.0,27.3063,27.486,27.2089,27.4036,159200.0
2016-11-07 10:00:00,36.57,36.68,36.55,36.6,81217.0,27.3886,27.471,27.3737,27.4111,81217.0
2016-11-07 10:30:00,36.61,36.65,36.53,36.64,93447.0,27.4186,27.4486,27.3587,27.4411,93447.0
2016-11-07 11:00:00,36.64,36.72,36.6,36.69,93985.0,27.4411,27.501,27.4111,27.4785,93985.0
2016-11-07 11:30:00,36.69,36.83,36.68,36.8,124471.0,27.4785,27.5834,27.471,27.5609,124471.0
2016-11-07 12:00:00,36.81,36.87,36.73,36.75,84292.0,27.5684,27.6133,27.5085,27.5235,84292.0
2016-11-07 12:30:00,36.76,36.78,36.72,36.75,84770.0,27.5309,27.5459,27.501,27.5235,84770.0
2016-11-07 13:00:00,36.74,36.79,36.71,36.77,126253.0,27.516,27.5534,27.4935,27.5384,126253.0
2016-11-07 13:30:00,36.77,36.81,36.66,36.66,117156.0,27.5384,27.5684,27.4561,27.4561,117156.0
2016-11-07 14:00:00,36.66,36.7,36.58,36.61,165584.0,27.4561,27.486,27.3961,27.4186,165584.0
2016-11-07 14:30:00,36.61,36.66,36.51,36.59,148707.0,27.4186,27.4561,27.3437,27.4036,148707.0
2016-11-07 15:00:00,36.59,36.59,36.47,36.5,161854.0,27.4036,27.4036,27.3138,27.3362,161854.0
2016-11-07 15:30:00,36.5,36.58,36.47,36.51,370297.0,27.3362,27.3961,27.3138,27.3437,370297.0
2016-11-08 09:30:00,36.42,36.51,36.24,36.38,135289.0,27.2763,27.3437,27.1415,27.2464,135289.0
2016-11-08 10:00:00,36.42,36.45,36.25,36.35,74444.0,27.2763,27.2988,27.149,27.2239,74444.0
2016-11-08 10:30:00,36.35,36.48,36.32,36.44,113471.0,27.2239,27.3212,27.2014,27.2913,113471.0
2016-11-08 11:00:00,36.44,36.69,36.44,36.61,87191.0,27.2913,27.4785,27.2913,27.4186,87191.0
2016-11-08 11:30:00,36.62,36.75,36.6,36.71,181231.0,27.4261,27.5235,27.4111,27.4935,181231.0
2016-11-08 12:00:00,36.71,36.73,36.64,36.65,139885.0,27.4935,27.5085,27.4411,27.4486,139885.0
2016-11-08 12:30:00,36.65,36.7,36.6,36.67,72295.0,27.4486,27.486,27.4111,27.4635,72295.0
2016-11-08 13:00:00,36.67,36.74,36.6,36.7,166238.0,27.4635,27.516,27.4111,27.486,166238.0
2016-11-08 13:30:00,36.7,36.8,36.68,36.69,134379.0,27.486,27.5609,27.471,27.4785,134379.0
2016-11-08 14:00:00,36.69,36.72,36.48,36.53,175510.0,27.4785,27.501,27.3212,27.3587,175510.0
2016-11-08 14:30:00,36.53,36.54,36.39,36.5,111468.0,27.3587,27.3662,27.2538,27.3362,111468.0
2016-11-08 15:00:00,36.49,36.63,36.48,36.57,118767.0,27.3287,27.4336,27.3212,27.3886,118767.0
2016-11-08 15:30:00,36.57,36.69,36.52,36.56,391795.0,27.3886,27.4785,27.3512,27.3812,391795.0
2016-11-09 09:30:00,38.33,39.13,36.97,38.94,540176.0,28.7068,29.3059,27.6882,29.1636,540176.0
2016-11-09 10:00:00,38.95,39.04,38.67,39.0,323908.0,29.1711,29.2385,28.9614,29.2086,323908.0
2016-11-09 10:30:00,39.01,39.11,38.75,39.08,254731.0,29.2161,29.291,29.0213,29.2685,254731.0
2016-11-09 11:00:00,39.08,39.46,39.07,39.39,149952.0,29.2685,29.5531,29.261,29.5007,149952.0
2016-11-09 11:30:00,39.43,39.89,39.4,39.59,186016.0,29.5306,29.8751,29.5081,29.6504,186016.0
2016-11-09 12:00:00,39.59,39.67,39.26,39.64,133673.0,29.6504,29.7104,29.4033,29.6879,133673.0
2016-11-09 12:30:00,39.65,39.79,39.55,39.77,133457.0,29.6954,29.8002,29.6205,29.7852,133457.0
2016-11-09 13:00:00,39.76,39.89,39.7,39.79,91727.0,29.7778,29.8751,29.7328,29.8002,91727.0
2016-11-09 13:30:00,39.77,39.94,39.71,39.9,282625.0,29.7852,29.9126,29.7403,29.8826,282625.0
2016-11-09 14:00:00,39.9,40.08,39.89,39.98,742917.0,29.8826,30.0174,29.8751,29.9425,742917.0
2016-11-09 14:30:00,39.98,40.0,39.86,39.88,206282.0,29.9425,29.9575,29.8527,29.8676,206282.0
2016-11-09 15:00:00,39.89,39.98,39.82,39.89,691686.0,29.8751,29.9425,29.8227,29.8751,691686.0
2016-11-09 15:30:00,39.89,39.89,39.26,39.35,904830.0,29.8751,29.8751,29.4033,29.4707,904830.0
2016-11-10 09:30:00,40.08,41.17,40.08,41.02,685376.0,30.0174,30.8338,30.0174,30.7214,685376.0
2016-11-10 10:00:00,41.04,41.21,40.46,40.48,394855.0,30.7364,30.8637,30.302,30.317,394855.0
2016-11-10 10:30:00,40.48,40.63,40.05,40.05,318066.0,30.317,30.4293,29.995,29.995,318066.0
2016-11-10 11:00:00,40.06,40.24,39.88,39.9,354741.0,30.0024,30.1372,29.8676,29.8826,354741.0
2016-11-10 11:30:00,39.9,40.35,39.89,40.13,193078.0,29.8826,30.2196,29.8751,30.0549,193078.0
2016-11-10 12:00:00,40.13,40.33,40.08,40.2,133336.0,30.0549,30.2047,30.0174,30.1073,133336.0
2016-11-10 12:30:00,40.21,40.31,40.08,40.25,123265.0,30.1148,30.1897,30.0174,30.1447,123265.0
2016-11-10 13:00:00,40.25,40.36,40.08,40.17,326299.0,30.1447,30.2271,30.0174,30.0848,326299.0
2016-11-10 13:30:00,40.18,40.4,40.18,40.29,253940.0,30.0923,30.2571,30.0923,30.1747,253940.0
2016-11-10 14:00:00,40.28,40.32,40.21,40.26,268281.0,30.1672,30.1972,30.1148,30.1522,268281.0
2016-11-10 14:30:00,40.26,40.31,40.18,40.26,353138.0,30.1522,30.1897,30.0923,30.1522,353138.0
2016-11-10 15:00:00,40.27,40.33,40.09,40.17,460928.0,30.1597,30.2047,30.0249,30.0848,460928.0
2016-11-10 15:30:00,40.17,40.18,39.96,40.0,924750.0,30.0848,30.0923,29.9275,29.9575,924750.0
2016-11-11 09:30:00,39.79,40.12,39.63,40.09,200479.0,29.8002,30.0474,29.6804,30.0249,200479.0
2016-11-11 10:00:00,40.06,40.11,39.89,39.98,120572.0,30.0024,30.0399,29.8751,29.9425,120572.0
2016-11-11 10:30:00,39.98,40.15,39.89,40.11,209849.0,29.9425,30.0698,29.8751,30.0399,209849.0
2016-11-11 11:00:00,40.1,40.1,39.79,39.86,139684.0,30.0324,30.0324,29.8002,29.8527,139684.0
2016-11-11 11:30:00,39.86,39.97,39.76,39.88,117235.0,29.8527,29.935,29.7778,29.8676,117235.0
2016-11-11 12:00:00,39.88,40.06,39.86,40.03,105598.0,29.8676,30.0024,29.8527,29.98,105598.0
2016-11-11 12:30:00,40.02,40.13,39.9,40.11,199847.0,29.9725,30.0549,29.8826,30.0399,199847.0
2016-11-11 13:00:00,40.12,40.26,40.12,40.21,151562.0,30.0474,30.1522,30.0474,30.1148,151562.0
2016-11-11 13:30:00,40.21,40.3,40.16,40.25,201980.0,30.1148,30.1822,30.0773,30.1447,201980.0
2016-11-11 14:00:00,40.24,40.25,40.12,40.17,165280.0,30.1372,30.1447,30.0474,30.0848,165280.0
2016-11-11 14:30:00,40.18,40.26,40.17,40.22,122528.0,30.0923,30.1522,30.0848,30.1223,122528.0
2016-11-11 15:00:00,40.23,40.31,40.22,40.27,159408.0,30.1298,30.1897,30.1223,30.1597,159408.0
2016-11-11 15:30:00,40.27,40.45,40.26,40.39,527354.0,30.1597,30.2945,30.1522,30.2496,527354.0
2016-11-14 09:30:00,40.96,41.59,40.9,41.37,323553.0,30.6765,31.1483,30.6315,30.9835,323553.0
2016-11-14 10:00:00,41.4,41.9,41.39,41.7,149744.0,31.006,31.3805,30.9985,31.2307,149744.0
2016-11-14 10:30:00,41.69,41.71,41.5,41.62,127201.0,31.2232,31.2382,31.0809,31.1708,127201.0
2016-11-14 11:00:00,41.61,41.67,41.48,41.5,102285.0,31.1633,31.2082,31.0659,31.0809,102285.0
2016-11-14 11:30:00,41.5,41.6,41.47,41.53,90917.0,31.0809,31.1558,31.0584,31.1034,90917.0
2016-11-14 12:00:00,41.52,41.55,41.3,41.31,204612.0,31.0959,31.1184,30.9311,30.9386,204612.0
2016-11-14 12:30:00,41.31,41.34,41.1,41.15,67441.0,30.9386,30.9611,30.7813,30.8188,67441.0
2016-11-14 13:00:00,41.17,41.43,41.11,41.4,43548.0,30.8338,31.0285,30.7888,31.006,43548.0
2016-11-14 13:30:00,41.4,41.52,41.3,41.31,43683.0,31.006,31.0959,30.9311,30.9386,43683.0
2016-11-14 14:00:00,41.32,41.36,41.21,41.31,62398.0,30.9461,30.9761,30.8637,30.9386,62398.0
2016-11-14 14:30:00,41.32,41.42,41.3,41.38,70127.0,30.9461,31.021,30.9311,30.991,70127.0
2016-11-14 15:00:00,41.38,41.49,41.35,41.49,104293.0,30.991,31.0734,30.9686,31.0734,104293.0
2016-11-14 15:30:00,41.49,41.53,41.32,41.45,309153.0,31.0734,31.1034,30.9461,31.0435,309153.0
2016-11-15 09:30:00,41.14,41.25,40.99,41.0,85898.0,30.8113,30.8937,30.699,30.7064,85898.0
2016-11-15 10:00:00,41.02,41.16,40.96,41.12,69733.0,30.7214,30.8263,30.6765,30.7963,69733.0
2016-11-15 10:30:00,41.12,41.41,41.11,41.31,110879.0,30.7963,31.0135,30.7888,30.9386,110879.0
2016-11-15 11:00:00,41.32,41.63,41.31,41.58,70214.0,30.9461,31.1783,30.9386,31.1408,70214.0
2016-11-15 11:30:00,41.57,41.65,41.52,41.64,70727.0,31.1333,31.1933,31.0959,31.1858,70727.0
2016-11-15 12:00:00,41.65,41.72,41.61,41.68,167911.0,31.1933,31.2457,31.1633,31.2157,167911.0
2016-11-15 12:30:00,41.68,41.79,41.66,41.76,98389.0,31.2157,31.2981,31.2007,31.2756,98389.0
2016-11-15 13:00:00,41.74,41.76,41.63,41.66,104032.0,31.2607,31.2756,31.1783,31.2007,104032.0
2016-11-15 13:30:00,41.66,41.85,41.65,41.84,68801.0,31.2007,31.343,31.1933,31.3355,68801.0
2016-11-15 14:00:00,41.85,41.98,41.83,41.91,92954.0,31.343,31.4404,31.3281,31.388,92954.0
2016-11-15 14:30:00,41.91,42.04,41.91,42.03,81447.0,31.388,31.4853,31.388,31.4778,81447.0
2016-11-15 15:00:00,42.02,42.21,41.98,42.19,146917.0,31.4704,31.6127,31.4404,31.5977,146917.0
2016-11-15 15:30:00,42.18,42.26,42.14,42.24,313469.0,31.5902,31.6501,31.5602,31.6351,313469.0
2016-11-16 09:30:00,41.98,42.11,41.75,41.84,98350.0,31.4404,31.5378,31.2681,31.3355,98350.0
2016-11-16 10:00:00,41.84,41.87,41.66,41.8,88073.0,31.3355,31.358,31.2007,31.3056,88073.0
2016-11-16 10:30:00,41.8,41.85,41.71,41.77,75547.0,31.3056,31.343,31.2382,31.2831,75547.0
2016-11-16 11:00:00,41.76,41.79,41.7,41.76,57710.0,31.2756,31.2981,31.2307,31.2756,57710.0
2016-11-16 11:30:00,41.76,41.84,41.72,41.82,71962.0,31.2756,31.3355,31.2457,31.3206,71962.0
2016-11-16 12:00:00,41.82,41.83,41.69,41.8,88951.0,31.3206,31.3281,31.2232,31.3056,88951.0
2016-11-16 12:30:00,41.8,41.84,41.77,41.83,42487.0,31.3056,31.3355,31.2831,31.3281,42487.0
2016-11-16 13:00:00,41.84,41.84,41.66,41.66,57461.0,31.3355,31.3355,31.2007,31.2007,57461.0
2016-11-16 13:30:00,41.66,41.7,41.62,41.69,52891.0,31.2007,31.2307,31.1708,31.2232,52891.0
2016-11-16 14:00:00,41.68,41.77,41.68,41.73,88063.0,31.2157,31.2831,31.2157,31.2532,88063.0
2016-11-16 14:30:00,41.73,41.74,41.64,41.71,66158.0,31.2532,31.2607,31.1858,31.2382,66158.0
2016-11-16 15:00:00,41.72,41.73,41.59,41.59,84232.0,31.2457,31.2532,31.1483,31.1483,84232.0
2016-11-16 15:30:00,41.59,41.6,41.4,41.48,440645.0,31.1483,31.1558,31.006,31.0659,440645.0
2016-11-17 09:30:00,41.58,41.89,41.48,41.87,76579.0,31.1408,31.373,31.0659,31.358,76579.0
2016-11-17 10:00:00,41.91,42.06,41.85,42.05,107738.0,31.388,31.5003,31.343,31.4928,107738.0
2016-11-17 10:30:00,42.06,42.11,42.0,42.07,87752.0,31.5003,31.5378,31.4554,31.5078,87752.0
2016-11-17 11:00:00,42.06,42.24,42.04,42.18,83138.0,31.5003,31.6351,31.4853,31.5902,83138.0
2016-11-17 11:30:00,42.19,42.39,42.17,42.35,83677.0,31.5977,31.7475,31.5827,31.7175,83677.0
2016-11-17 12:00:00,42.36,42.4,42.24,42.26,87731.0,31.725,31.755,31.6351,31.6501,87731.0
2016-11-17 12:30:00,42.27,42.34,42.24,42.34,68146.0,31.6576,31.71,31.6351,31.71,68146.0
2016-11-17 13:00:00,42.33,42.45,42.33,42.44,58144.0,31.7025,31.7924,31.7025,31.7849,58144.0
2016-11-17 13:30:00,42.45,42.5,42.35,42.42,86357.0,31.7924,31.8298,31.7175,31.7699,86357.0
2016-11-17 14:00:00,42.42,42.46,42.39,42.45,88756.0,31.7699,31.7999,31.7475,31.7924,88756.0
2016-11-17 14:30:00,42.45,42.6,42.43,42.58,153832.0,31.7924,31.9047,31.7774,31.8898,153832.0
2016-11-17 15:00:00,42.58,42.58,42.42,42.52,136205.0,31.8898,31.8898,31.7699,31.8448,136205.0
2016-11-17 15:30:00,42.51,42.61,42.46,42.54,391375.0,31.8373,31.9122,31.7999,31.8598,391375.0
2016-11-18 09:30:00,42.51,42.51,42.09,42.37,215453.0,31.8373,31.8373,31.5228,31.7325,215453.0
2016-11-18 10:00:00,42.38,42.64,42.38,42.6,88081.0,31.74,31.9347,31.74,31.9047,88081.0
2016-11-18 10:30:00,42.59,42.67,42.52,42.53,85640.0,31.8973,31.9572,31.8448,31.8523,85640.0
2016-11-18 11:00:00,42.53,42.57,42.39,42.42,94322.0,31.8523,31.8823,31.7475,31.7699,94322.0
2016-11-18 11:30:00,42.42,42.43,42.28,42.29,72274.0,31.7699,31.7774,31.6651,31.6726,72274.0
2016-11-18 12:00:00,42.3,42.35,42.29,42.34,70395.0,31.6801,31.7175,31.6726,31.71,70395.0
2016-11-18 12:30:00,42.34,42.53,42.32,42.52,66551.0,31.71,31.8523,31.695,31.8448,66551.0
2016-11-18 13:00:00,42.52,42.58,42.5,42.5,65503.0,31.8448,31.8898,31.8298,31.8298,65503.0
2016-11-18 13:30:00,42.51,42.59,42.48,42.57,57613.0,31.8373,31.8973,31.8149,31.8823,57613.0
2016-11-18 14:00:00,42.56,42.57,42.46,42.48,63142.0,31.8748,31.8823,31.7999,31.8149,63142.0
2016-11-18 14:30:00,42.48,42.56,42.47,42.55,50209.0,31.8149,31.8748,31.8074,31.8673,50209.0
2016-11-18 15:00:00,42.55,42.65,42.52,42.62,57116.0,31.8673,31.9422,31.8448,31.9197,57116.0
2016-11-18 15:30:00,42.62,42.63,42.53,42.56,214594.0,31.9197,31.9272,31.8523,31.8748,214594.0
2016-11-21 09:30:00,42.92,42.92,42.57,42.6,51694.0,32.1444,32.1444,31.8823,31.9047,51694.0
2016-11-21 10:00:00,42.57,42.6,42.2,42.22,58833.0,31.8823,31.9047,31.6052,31.6201,58833.0
2016-11-21 10:30:00,42.24,42.26,42.16,42.2,162809.0,31.6351,31.6501,31.5752,31.6052,162809.0
2016-11-21 11:00:00,42.2,42.42,42.18,42.32,133804.0,31.6052,31.7699,31.5902,31.695,133804.0
2016-11-21 11:30:00,42.32,42.46,42.3,42.46,93234.0,31.695,31.7999,31.6801,31.7999,93234.0
2016-11-21 12:00:00,42.46,42.46,42.27,42.3,27248.0,31.7999,31.7999,31.6576,31.6801,27248.0
2016-11-21 12:30:00,42.3,42.58,42.29,42.58,44130.0,31.6801,31.8898,31.6726,31.8898,44130.0
2016-11-21 13:00:00,42.58,42.73,42.57,42.73,43110.0,31.8898,32.0021,31.8823,32.0021,43110.0
2016-11-21 13:30:00,42.73,42.73,42.61,42.67,39973.0,32.0021,32.0021,31.9122,31.9572,39973.0
2016-11-21 14:00:00,42.66,42.81,42.65,42.81,50719.0,31.9497,32.062,31.9422,32.062,50719.0
2016-11-21 14:30:00,42.8,42.81,42.66,42.68,83557.0,32.0545,32.062,31.9497,31.9647,83557.0
2016-11-21 15:00:00,42.67,42.71,42.63,42.7,102271.0,31.9572,31.9871,31.9272,31.9796,102271.0
2016-11-21 15:30:00,42.69,42.69,42.52,42.56,453768.0,31.9721,31.9721,31.8448,31.8748,453768.0
2016-11-22 09:30:00,42.72,42.84,42.6,42.66,121370.0,31.9946,32.0845,31.9047,31.9497,121370.0
2016-11-22 10:00:00,42.67,42.69,42.61,42.66,65854.0,31.9572,31.9721,31.9122,31.9497,65854.0
2016-11-22 10:30:00,42.67,42.69,42.58,42.67,66455.0,31.9572,31.9721,31.8898,31.9572,66455.0
2016-11-22 11:00:00,42.65,42.7,42.54,42.54,70706.0,31.9422,31.9796,31.8598,31.8598,70706.0
2016-11-22 11:30:00,42.55,42.55,42.41,42.44,69849.0,31.8673,31.8673,31.7624,31.7849,69849.0
2016-11-22 12:00:00,42.44,42.55,42.37,42.52,89018.0,31.7849,31.8673,31.7325,31.8448,89018.0
2016-11-22 12:30:00,42.51,42.56,42.45,42.55,81717.0,31.8373,31.8748,31.7924,31.8673,81717.0
2016-11-22 13:00:00,42.55,42.72,42.54,42.66,58224.0,31.8673,31.9946,31.8598,31.9497,58224.0
2016-11-22 13:30:00,42.67,42.76,42.66,42.73,40922.0,31.9572,32.0246,31.9497,32.0021,40922.0
2016-11-22 14:00:00,42.73,42.86,42.69,42.83,86813.0,32.0021,32.0995,31.9721,32.077,86813.0
2016-11-22 14:30:00,42.83,42.83,42.77,42.77,100796.0,32.077,32.077,32.0321,32.0321,100796.0
2016-11-22 15:00:00,42.77,42.78,42.68,42.69,108119.0,32.0321,32.0396,31.9647,31.9721,108119.0
2016-11-22 15:30:00,42.69,42.71,42.6,42.6,412962.0,31.9721,31.9871,31.9047,31.9047,412962.0
2016-11-23 09:30:00,43.47,43.47,42.68,42.82,62378.0,32.5563,32.5563,31.9647,32.0695,62378.0
2016-11-23 10:00:00,42.83,43.06,42.77,43.02,66727.0,32.077,32.2493,32.0321,32.2193,66727.0
2016-11-23 10:30:00,43.03,43.15,42.91,43.12,140252.0,32.2268,32.3167,32.1369,32.2942,140252.0
2016-11-23 11:00:00,43.12,43.22,43.0,43.18,128971.0,32.2942,32.3691,32.2043,32.3391,128971.0
2016-11-23 11:30:00,43.18,43.18,43.02,43.14,88530.0,32.3391,32.3391,32.2193,32.3092,88530.0
2016-11-23 12:00:00,43.14,43.17,42.97,43.0,36086.0,32.3092,32.3316,32.1818,32.2043,36086.0
2016-11-23 12:30:00,42.99,43.01,42.9,42.95,49750.0,32.1968,32.2118,32.1294,32.1669,49750.0
2016-11-23 13:00:00,42.95,43.01,42.93,42.99,42732.0,32.1669,32.2118,32.1519,32.1968,42732.0
2016-11-23 13:30:00,42.98,43.0,42.95,42.99,35339.0,32.1893,32.2043,32.1669,32.1968,35339.0
2016-11-23 14:00:00,42.99,43.04,42.96,42.99,106903.0,32.1968,32.2343,32.1744,32.1968,106903.0
2016-11-23 14:30:00,42.99,43.01,42.96,42.98,44888.0,32.1968,32.2118,32.1744,32.1893,44888.0
2016-11-23 15:00:00,42.99,43.11,42.98,43.09,69549.0,32.1968,32.2867,32.1893,32.2717,69549.0
2016-11-23 15:30:00,43.09,43.1,42.99,43.03,230481.0,32.2717,32.2792,32.1968,32.2268,230481.0
2016-11-25 09:30:00,42.99,43.08,42.85,42.86,47569.0,32.1968,32.2642,32.092,32.0995,47569.0
2016-11-25 10:00:00,42.85,42.88,42.67,42.78,79634.0,32.092,32.1144,31.9572,32.0396,79634.0
2016-11-25 10:30:00,42.77,42.85,42.75,42.79,38145.0,32.0321,32.092,32.0171,32.047,38145.0
2016-11-25 11:00:00,42.79,42.89,42.79,42.87,45804.0,32.047,32.1219,32.047,32.107,45804.0
2016-11-25 11:30:00,42.87,42.97,42.86,42.91,55920.0,32.107,32.1818,32.0995,32.1369,55920.0
2016-11-25 12:00:00,42.91,43.0,42.9,42.98,42674.0,32.1369,32.2043,32.1294,32.1893,42674.0
2016-11-25 12:30:00,42.97,42.97,42.86,42.87,75941.0,32.1818,32.1818,32.0995,32.107,75941.0
2016-11-28 09:30:00,42.33,42.77,42.31,42.64,116767.0,31.7025,32.0321,31.6876,31.9347,116767.0
2016-11-28 10:00:00,42.64,42.66,42.47,42.55,82154.0,31.9347,31.9497,31.8074,31.8673,82154.0
2016-11-28 10:30:00,42.56,42.6,42.3,42.32,129168.0,31.8748,31.9047,31.6801,31.695,129168.0
2016-11-28 11:00:00,42.33,42.36,42.05,42.27,166305.0,31.7025,31.725,31.4928,31.6576,166305.0
2016-11-28 11:30:00,42.27,42.37,42.16,42.21,94070.0,31.6576,31.7325,31.5752,31.6127,94070.0
2016-11-28 12:00:00,42.21,42.28,42.16,42.17,75842.0,31.6127,31.6651,31.5752,31.5827,75842.0
2016-11-28 12:30:00,42.18,42.28,42.15,42.24,75166.0,31.5902,31.6651,31.5677,31.6351,75166.0
2016-11-28 13:00:00,42.23,42.33,42.2,42.33,70969.0,31.6276,31.7025,31.6052,31.7025,70969.0
2016-11-28 13:30:00,42.33,42.35,42.24,42.24,105155.0,31.7025,31.7175,31.6351,31.6351,105155.0
2016-11-28 14:00:00,42.25,42.27,42.19,42.23,162493.0,31.6426,31.6576,31.5977,31.6276,162493.0
2016-11-28 14:30:00,42.23,42.23,42.18,42.2,65775.0,31.6276,31.6276,31.5902,31.6052,65775.0
2016-11-28 15:00:00,42.21,42.21,42.07,42.07,102267.0,31.6127,31.6127,31.5078,31.5078,102267.0
2016-11-28 15:30:00,42.08,42.13,42.0,42.1,368514.0,31.5153,31.5527,31.4554,31.5303,368514.0
2016-11-29 09:30:00,42.24,42.46,42.1,42.15,123158.0,31.6351,31.7999,31.5303,31.5677,123158.0
2016-11-29 10:00:00,42.13,42.27,42.12,42.18,70882.0,31.5527,31.6576,31.5453,31.5902,70882.0
2016-11-29 10:30:00,42.17,42.47,42.17,42.45,34320.0,31.5827,31.8074,31.5827,31.7924,34320.0
2016-11-29 11:00:00,42.45,42.48,42.33,42.36,46610.0,31.7924,31.8149,31.7025,31.725,46610.0
2016-11-29 11:30:00,42.36,42.36,42.21,42.25,62444.0,31.725,31.725,31.6127,31.6426,62444.0
2016-11-29 12:00:00,42.24,42.27,42.13,42.14,46136.0,31.6351,31.6576,31.5527,31.5602,46136.0
2016-11-29 12:30:00,42.14,42.2,42.13,42.2,32329.0,31.5602,31.6052,31.5527,31.6052,32329.0
2016-11-29 13:00:00,42.2,42.22,42.11,42.19,58955.0,31.6052,31.6201,31.5378,31.5977,58955.0
2016-11-29 13:30:00,42.2,42.27,42.17,42.24,52701.0,31.6052,31.6576,31.5827,31.6351,52701.0
2016-11-29 14:00:00,42.23,42.26,42.21,42.23,64419.0,31.6276,31.6501,31.6127,31.6276,64419.0
2016-11-29 14:30:00,42.23,42.31,42.17,42.17,52163.0,31.6276,31.6876,31.5827,31.5827,52163.0
2016-11-29 15:00:00,42.18,42.19,42.05,42.09,76152.0,31.5902,31.5977,31.4928,31.5228,76152.0
2016-11-29 15:30:00,42.09,42.11,42.0,42.03,179488.0,31.5228,31.5378,31.4554,31.4778,179488.0
2016-11-30 09:30:00,43.18,43.25,42.47,42.53,210515.0,32.3391,32.3916,31.8074,31.8523,210515.0
2016-11-30 10:00:00,42.52,42.6,42.28,42.34,114563.0,31.8448,31.9047,31.6651,31.71,114563.0
2016-11-30 10:30:00,42.33,42.44,42.28,42.36,103358.0,31.7025,31.7849,31.6651,31.725,103358.0
2016-11-30 11:00:00,42.36,42.53,42.35,42.41,229096.0,31.725,31.8523,31.7175,31.7624,229096.0
2016-11-30 11:30:00,42.41,42.45,42.33,42.41,114977.0,31.7624,31.7924,31.7025,31.7624,114977.0
2016-11-30 12:00:00,42.42,42.45,42.34,42.4,70764.0,31.7699,31.7924,31.71,31.755,70764.0
2016-11-30 12:30:00,42.4,42.4,42.25,42.33,85254.0,31.755,31.755,31.6426,31.7025,85254.0
2016-11-30 13:00:00,42.32,42.37,42.25,42.26,109830.0,31.695,31.7325,31.6426,31.6501,109830.0
2016-11-30 13:30:00,42.26,42.38,42.23,42.29,76407.0,31.6501,31.74,31.6276,31.6726,76407.0
2016-11-30 14:00:00,42.29,42.29,42.18,42.25,90627.0,31.6726,31.6726,31.5902,31.6426,90627.0
2016-11-30 14:30:00,42.25,42.25,42.15,42.16,169342.0,31.6426,31.6426,31.5677,31.5752,169342.0
2016-11-30 15:00:00,42.17,42.43,42.14,42.37,188860.0,31.5827,31.7774,31.5602,31.7325,188860.0
2016-11-30 15:30:00,42.37,42.4,42.25,42.27,414811.0,31.7325,31.755,31.6426,31.6576,414811.0
2016-12-01 09:30:00,42.6,42.85,42.57,42.79,165184.0,31.9047,32.092,31.8823,32.047,165184.0
2016-12-01 10:00:00,42.74,43.22,42.65,43.1,451629.0,32.0096,32.3691,31.9422,32.2792,451629.0
2016-12-01 10:30:00,43.1,43.21,42.98,43.07,227171.0,32.2792,32.3616,32.1893,32.2567,227171.0
2016-12-01 11:00:00,43.06,43.23,43.05,43.15,233911.0,32.2493,32.3766,32.2418,32.3167,233911.0
2016-12-01 11:30:00,43.13,43.21,43.1,43.13,111392.0,32.3017,32.3616,32.2792,32.3017,111392.0
2016-12-01 12:00:00,43.13,43.14,43.06,43.12,56885.0,32.3017,32.3092,32.2493,32.2942,56885.0
2016-12-01 12:30:00,43.12,43.24,43.04,43.05,169478.0,32.2942,32.3841,32.2343,32.2418,169478.0
2016-12-01 13:00:00,43.06,43.17,42.99,43.05,97234.0,32.2493,32.3316,32.1968,32.2418,97234.0
2016-12-01 13:30:00,43.06,43.14,42.95,42.96,86721.0,32.2493,32.3092,32.1669,32.1744,86721.0
2016-12-01 14:00:00,42.96,43.13,42.95,43.03,84893.0,32.1744,32.3017,32.1669,32.2268,84893.0
2016-12-01 14:30:00,43.04,43.17,43.04,43.12,84774.0,32.2343,32.3316,32.2343,32.2942,84774.0
2016-12-01 15:00:00,43.12,43.19,43.06,43.14,209377.0,32.2942,32.3466,32.2493,32.3092,209377.0
2016-12-01 15:30:00,43.15,43.15,43.03,43.07,395659.0,32.3167,32.3167,32.2268,32.2567,395659.0
2016-12-02 09:30:00,42.92,43.01,42.62,42.88,81974.0,32.1444,32.2118,31.9197,32.1144,81974.0
2016-12-02 10:00:00,42.88,42.91,42.54,42.63,57647.0,32.1144,32.1369,31.8598,31.9272,57647.0
2016-12-02 10:30:00,42.65,42.82,42.65,42.82,71411.0,31.9422,32.0695,31.9422,32.0695,71411.0
2016-12-02 11:00:00,42.81,42.84,42.72,42.75,56813.0,32.062,32.0845,31.9946,32.0171,56813.0
2016-12-02 11:30:00,42.75,42.77,42.65,42.67,43370.0,32.0171,32.0321,31.9422,31.9572,43370.0
2016-12-02 12:00:00,42.67,42.67,42.5,42.55,38880.0,31.9572,31.9572,31.8298,31.8673,38880.0
2016-12-02 12:30:00,42.55,42.68,42.47,42.67,25861.0,31.8673,31.9647,31.8074,31.9572,25861.0
2016-12-02 13:00:00,42.65,42.75,42.64,42.7,65286.0,31.9422,32.0171,31.9347,31.9796,65286.0
2016-12-02 13:30:00,42.7,42.77,42.68,42.69,31993.0,31.9796,32.0321,31.9647,31.9721,31993.0
2016-12-02 14:00:00,42.7,42.75,42.66,42.72,56108.0,31.9796,32.0171,31.9497,31.9946,56108.0
2016-12-02 14:30:00,42.73,42.84,42.72,42.76,98397.0,32.0021,32.0845,31.9946,32.0246,98397.0
2016-12-02 15:00:00,42.75,42.78,42.71,42.78,90067.0,32.0171,32.0396,31.9871,32.0396,90067.0
2016-12-02 15:30:00,42.78,42.79,42.69,42.73,194091.0,32.0396,32.047,31.9721,32.0021,194091.0
2016-12-05 09:30:00,43.08,43.4,42.93,42.98,146669.0,32.2642,32.5039,32.1519,32.1893,146669.0
2016-12-05 10:00:00,43.01,43.05,42.91,42.97,100843.0,32.2118,32.2418,32.1369,32.1818,100843.0
2016-12-05 10:30:00,42.97,43.02,42.9,42.95,70753.0,32.1818,32.2193,32.1294,32.1669,70753.0
2016-12-05 11:00:00,42.97,43.07,42.94,43.0,67617.0,32.1818,32.2567,32.1594,32.2043,67617.0
2016-12-05 11:30:00,43.0,43.11,42.93,43.01,61160.0,32.2043,32.2867,32.1519,32.2118,61160.0
2016-12-05 12:00:00,43.03,43.03,42.9,42.94,51251.0,32.2268,32.2268,32.1294,32.1594,51251.0
2016-12-05 12:30:00,42.93,42.93,42.75,42.82,82358.0,32.1519,32.1519,32.0171,32.0695,82358.0
2016-12-05 13:00:00,42.81,42.9,42.81,42.86,64294.0,32.062,32.1294,32.062,32.0995,64294.0
2016-12-05 13:30:00,42.87,42.87,42.8,42.83,72753.0,32.107,32.107,32.0545,32.077,72753.0
2016-12-05 14:00:00,42.82,42.85,42.74,42.77,59788.0,32.0695,32.092,32.0096,32.0321,59788.0
2016-12-05 14:30:00,42.77,42.88,42.77,42.81,59476.0,32.0321,32.1144,32.0321,32.062,59476.0
2016-12-05 15:00:00,42.82,42.86,42.78,42.81,87659.0,32.0695,32.0995,32.0396,32.062,87659.0
2016-12-05 15:30:00,42.82,42.87,42.78,42.87,303720.0,32.0695,32.107,32.0396,32.107,303720.0
2016-12-06 09:30:00,43.01,43.17,42.66,42.71,97994.0,32.2118,32.3316,31.9497,31.9871,97994.0
2016-12-06 10:00:00,42.74,42.81,42.71,42.74,115739.0,32.0096,32.062,31.9871,32.0096,115739.0
2016-12-06 10:30:00,42.73,42.91,42.72,42.84,99898.0,32.0021,32.1369,31.9946,32.0845,99898.0
2016-12-06 11:00:00,42.83,42.93,42.66,42.86,123073.0,32.077,32.1519,31.9497,32.0995,123073.0
2016-12-06 11:30:00,42.86,42.87,42.76,42.77,106992.0,32.0995,32.107,32.0246,32.0321,106992.0
2016-12-06 12:00:00,42.76,42.8,42.75,42.78,151073.0,32.0246,32.0545,32.0171,32.0396,151073.0
2016-12-06 12:30:00,42.77,42.9,42.75,42.87,68543.0,32.0321,32.1294,32.0171,32.107,68543.0
2016-12-06 13:00:00,42.87,42.88,42.81,42.81,68903.0,32.107,32.1144,32.062,32.062,68903.0
2016-12-06 13:30:00,42.81,42.84,42.76,42.8,81666.0,32.062,32.0845,32.0246,32.0545,81666.0
2016-12-06 14:00:00,42.8,42.86,42.79,42.83,118716.0,32.0545,32.0995,32.047,32.077,118716.0
2016-12-06 14:30:00,42.84,42.87,42.81,42.85,122700.0,32.0845,32.107,32.062,32.092,122700.0
2016-12-06 15:00:00,42.84,42.87,42.76,42.82,137887.0,32.0845,32.107,32.0246,32.0695,137887.0
2016-12-06 15:30:00,42.82,42.91,42.81,42.86,274101.0,32.0695,32.1369,32.062,32.0995,274101.0
2016-12-07 09:30:00,42.91,43.01,42.76,43.0,111871.0,32.1369,32.2118,32.0246,32.2043,111871.0
2016-12-07 10:00:00,43.0,43.13,42.92,43.03,64473.0,32.2043,32.3017,32.1444,32.2268,64473.0
2016-12-07 10:30:00,43.02,43.16,43.0,43.06,68155.0,32.2193,32.3241,32.2043,32.2493,68155.0
2016-12-07 11:00:00,43.06,43.07,42.94,42.97,63835.0,32.2493,32.2567,32.1594,32.1818,63835.0
2016-12-07 11:30:00,42.97,43.09,42.95,43.07,73264.0,32.1818,32.2717,32.1669,32.2567,73264.0
2016-12-07 12:00:00,43.08,43.08,42.97,43.0,49601.0,32.2642,32.2642,32.1818,32.2043,49601.0
2016-12-07 12:30:00,43.01,43.17,43.01,43.16,41074.0,32.2118,32.3316,32.2118,32.3241,41074.0
2016-12-07 13:00:00,43.17,43.23,43.13,43.14,80831.0,32.3316,32.3766,32.3017,32.3092,80831.0
2016-12-07 13:30:00,43.13,43.29,43.1,43.26,94923.0,32.3017,32.4215,32.2792,32.399,94923.0
2016-12-07 14:00:00,43.27,43.27,43.17,43.18,76300.0,32.4065,32.4065,32.3316,32.3391,76300.0
2016-12-07 14:30:00,43.18,43.36,43.18,43.36,75766.0,32.3391,32.4739,32.3391,32.4739,75766.0
2016-12-07 15:00:00,43.36,43.47,43.29,43.43,70318.0,32.4739,32.5563,32.4215,32.5264,70318.0
2016-12-07 15:30:00,43.42,43.54,43.36,43.43,200474.0,32.5189,32.6087,32.4739,32.5264,200474.0
2016-12-08 09:30:00,43.81,44.0,43.69,43.86,108181.0,32.811,32.9533,32.7211,32.8484,108181.0
2016-12-08 10:00:00,43.86,43.87,43.67,43.85,111001.0,32.8484,32.8559,32.7061,32.8409,111001.0
2016-12-08 10:30:00,43.85,43.92,43.81,43.9,52016.0,32.8409,32.8933,32.811,32.8784,52016.0
2016-12-08 11:00:00,43.9,44.07,43.87,44.04,90290.0,32.8784,33.0057,32.8559,32.9832,90290.0
2016-12-08 11:30:00,44.03,44.13,43.98,44.12,91640.0,32.9757,33.0506,32.9383,33.0431,91640.0
2016-12-08 12:00:00,44.12,44.39,44.12,44.39,80245.0,33.0431,33.2453,33.0431,33.2453,80245.0
2016-12-08 12:30:00,44.39,44.48,44.35,44.35,107785.0,33.2453,33.3127,33.2154,33.2154,107785.0
2016-12-08 13:00:00,44.35,44.35,44.28,44.3,32382.0,33.2154,33.2154,33.163,33.1779,32382.0
2016-12-08 13:30:00,44.3,44.43,44.3,44.41,108671.0,33.1779,33.2753,33.1779,33.2603,108671.0
2016-12-08 14:00:00,44.41,44.41,44.15,44.21,38420.0,33.2603,33.2603,33.0656,33.1105,38420.0
2016-12-08 14:30:00,44.21,44.23,44.09,44.2,40557.0,33.1105,33.1255,33.0207,33.103,40557.0
2016-12-08 15:00:00,44.2,44.22,44.14,44.16,64103.0,33.103,33.118,33.0581,33.0731,64103.0
2016-12-08 15:30:00,44.16,44.17,44.03,44.09,193891.0,33.0731,33.0806,32.9757,33.0207,193891.0
2016-12-09 09:30:00,43.84,43.87,43.41,43.44,94715.0,32.8334,32.8559,32.5114,32.5339,94715.0
2016-12-09 10:00:00,43.44,43.61,43.39,43.51,79368.0,32.5339,32.6612,32.4964,32.5863,79368.0
2016-12-09 10:30:00,43.51,43.67,43.51,43.56,103392.0,32.5863,32.7061,32.5863,32.6237,103392.0
2016-12-09 11:00:00,43.56,43.58,43.38,43.4,79292.0,32.6237,32.6387,32.4889,32.5039,79292.0
2016-12-09 11:30:00,43.41,43.56,43.35,43.52,63805.0,32.5114,32.6237,32.4664,32.5938,63805.0
2016-12-09 12:00:00,43.53,43.57,43.45,43.49,59873.0,32.6013,32.6312,32.5413,32.5713,59873.0
2016-12-09 12:30:00,43.48,43.55,43.45,43.5,47524.0,32.5638,32.6162,32.5413,32.5788,47524.0
2016-12-09 13:00:00,43.51,43.56,43.48,43.48,48055.0,32.5863,32.6237,32.5638,32.5638,48055.0
2016-12-09 13:30:00,43.48,43.56,43.46,43.55,41408.0,32.5638,32.6237,32.5488,32.6162,41408.0
2016-12-09 14:00:00,43.54,43.61,43.52,43.59,108901.0,32.6087,32.6612,32.5938,32.6462,108901.0
2016-12-09 14:30:00,43.59,43.63,43.56,43.57,89649.0,32.6462,32.6761,32.6237,32.6312,89649.0
2016-12-09 15:00:00,43.58,43.62,43.55,43.59,170044.0,32.6387,32.6687,32.6162,32.6462,170044.0
2016-12-09 15:30:00,43.59,43.61,43.52,43.56,300016.0,32.6462,32.6612,32.5938,32.6237,300016.0
2016-12-12 09:30:00,43.37,43.58,43.27,43.31,94542.0,32.4814,32.6387,32.4065,32.4365,94542.0
2016-12-12 10:00:00,43.29,43.4,43.25,43.3,83151.0,32.4215,32.5039,32.3916,32.429,83151.0
2016-12-12 10:30:00,43.3,43.48,43.3,43.43,111220.0,32.429,32.5638,32.429,32.5264,111220.0
2016-12-12 11:00:00,43.42,43.53,43.35,43.37,97800.0,32.5189,32.6013,32.4664,32.4814,97800.0
2016-12-12 11:30:00,43.38,43.44,43.21,43.24,64236.0,32.4889,32.5339,32.3616,32.3841,64236.0
2016-12-12 12:00:00,43.23,43.23,42.97,43.01,142678.0,32.3766,32.3766,32.1818,32.2118,142678.0
2016-12-12 12:30:00,43.01,43.1,42.95,43.0,73018.0,32.2118,32.2792,32.1669,32.2043,73018.0
2016-12-12 13:00:00,43.0,43.1,42.94,43.08,70756.0,32.2043,32.2792,32.1594,32.2642,70756.0
2016-12-12 13:30:00,43.09,43.22,43.08,43.22,65728.0,32.2717,32.3691,32.2642,32.3691,65728.0
2016-12-12 14:00:00,43.22,43.42,43.21,43.36,97052.0,32.3691,32.5189,32.3616,32.4739,97052.0
2016-12-12 14:30:00,43.36,43.37,43.25,43.34,133880.0,32.4739,32.4814,32.3916,32.459,133880.0
2016-12-12 15:00:00,43.34,43.36,43.25,43.25,103032.0,32.459,32.4739,32.3916,32.3916,103032.0
2016-12-12 15:30:00,43.25,43.32,43.2,43.3,395076.0,32.3916,32.444,32.3541,32.429,395076.0
2016-12-13 09:30:00,43.37,43.9,43.26,43.26,90199.0,32.4814,32.8784,32.399,32.399,90199.0
2016-12-13 10:00:00,43.29,43.42,43.18,43.27,85534.0,32.4215,32.5189,32.3391,32.4065,85534.0
2016-12-13 10:30:00,43.25,43.25,42.97,43.07,89191.0,32.3916,32.3916,32.1818,32.2567,89191.0
2016-12-13 11:00:00,43.07,43.24,43.03,43.15,85437.0,32.2567,32.3841,32.2268,32.3167,85437.0
2016-12-13 11:30:00,43.14,43.15,43.03,43.07,63389.0,32.3092,32.3167,32.2268,32.2567,63389.0
2016-12-13 12:00:00,43.06,43.23,43.06,43.14,70815.0,32.2493,32.3766,32.2493,32.3092,70815.0
2016-12-13 12:30:00,43.15,43.41,43.13,43.41,76003.0,32.3167,32.5114,32.3017,32.5114,76003.0
2016-12-13 13:00:00,43.4,43.51,43.35,43.51,80716.0,32.5039,32.5863,32.4664,32.5863,80716.0
2016-12-13 13:30:00,43.51,43.57,43.47,43.47,99475.0,32.5863,32.6312,32.5563,32.5563,99475.0
2016-12-13 14:00:00,43.48,43.51,43.38,43.45,82968.0,32.5638,32.5863,32.4889,32.5413,82968.0
2016-12-13 14:30:00,43.45,43.55,43.43,43.44,91852.0,32.5413,32.6162,32.5264,32.5339,91852.0
2016-12-13 15:00:00,43.45,43.55,43.41,43.53,117856.0,32.5413,32.6162,32.5114,32.6013,117856.0
2016-12-13 15:30:00,43.54,43.63,43.52,43.59,465296.0,32.6087,32.6761,32.5938,32.6462,465296.0
2016-12-14 09:30:00,43.12,43.86,42.9,43.66,94640.0,32.2942,32.8484,32.1294,32.6986,94640.0
2016-12-14 10:00:00,43.65,43.98,43.59,43.88,116133.0,32.6911,32.9383,32.6462,32.8634,116133.0
2016-12-14 10:30:00,43.88,43.97,43.74,43.88,147673.0,32.8634,32.9308,32.7585,32.8634,147673.0
2016-12-14 11:00:00,43.88,44.0,43.82,43.85,105687.0,32.8634,32.9533,32.8184,32.8409,105687.0
2016-12-14 11:30:00,43.84,43.84,43.62,43.74,68040.0,32.8334,32.8334,32.6687,32.7585,68040.0
2016-12-14 12:00:00,43.75,43.89,43.72,43.89,64417.0,32.766,32.8709,32.7436,32.8709,64417.0
2016-12-14 12:30:00,43.9,43.92,43.81,43.88,84802.0,32.8784,32.8933,32.811,32.8634,84802.0
2016-12-14 13:00:00,43.88,43.93,43.81,43.85,74515.0,32.8634,32.9008,32.811,32.8409,74515.0
2016-12-14 13:30:00,43.85,43.85,43.68,43.68,132876.0,32.8409,32.8409,32.7136,32.7136,132876.0
2016-12-14 14:00:00,43.67,44.32,43.53,43.68,403203.0,32.7061,33.1929,32.6013,32.7136,403203.0
2016-12-14 14:30:00,43.63,43.77,43.49,43.6,156181.0,32.6761,32.781,32.5713,32.6537,156181.0
2016-12-14 15:00:00,43.6,43.71,43.41,43.52,207054.0,32.6537,32.7361,32.5114,32.5938,207054.0
2016-12-14 15:30:00,43.53,43.88,43.52,43.6,892552.0,32.6013,32.8634,32.5938,32.6537,892552.0
2016-12-15 09:30:00,43.89,44.5,43.66,44.48,396268.0,32.8709,33.3277,32.6986,33.3127,396268.0
2016-12-15 10:00:00,44.48,44.67,44.39,44.47,172430.0,33.3127,33.455,33.2453,33.3053,172430.0
2016-12-15 10:30:00,44.49,44.83,44.46,44.74,233208.0,33.3202,33.5749,33.2978,33.5075,233208.0
2016-12-15 11:00:00,44.75,45.01,44.67,44.91,233278.0,33.515,33.7097,33.455,33.6348,233278.0
2016-12-15 11:30:00,44.9,45.0,44.79,44.93,177077.0,33.6273,33.7022,33.5449,33.6498,177077.0
2016-12-15 12:00:00,44.95,44.96,44.76,44.92,86959.0,33.6647,33.6722,33.5224,33.6423,86959.0
2016-12-15 12:30:00,44.92,44.94,44.7,44.8,83505.0,33.6423,33.6573,33.4775,33.5524,83505.0
2016-12-15 13:00:00,44.8,44.87,44.78,44.81,92473.0,33.5524,33.6048,33.5374,33.5599,92473.0
2016-12-15 13:30:00,44.82,44.82,44.55,44.6,165870.0,33.5674,33.5674,33.3652,33.4026,165870.0
2016-12-15 14:00:00,44.58,44.71,44.56,44.65,254792.0,33.3876,33.485,33.3727,33.4401,254792.0
2016-12-15 14:30:00,44.65,44.71,44.63,44.67,139277.0,33.4401,33.485,33.4251,33.455,139277.0
2016-12-15 15:00:00,44.66,44.71,44.63,44.64,166913.0,33.4476,33.485,33.4251,33.4326,166913.0
2016-12-15 15:30:00,44.64,44.68,44.42,44.49,532157.0,33.4326,33.4625,33.2678,33.3202,532157.0
2016-12-16 09:30:00,44.5,44.5,43.93,44.1,362179.0,33.3277,33.3277,32.9008,33.0281,362179.0
2016-12-16 10:00:00,44.1,44.15,43.99,44.05,96853.0,33.0281,33.0656,32.9458,32.9907,96853.0
2016-12-16 10:30:00,44.06,44.3,44.02,44.27,105021.0,32.9982,33.1779,32.9682,33.1555,105021.0
2016-12-16 11:00:00,44.26,44.26,43.89,43.91,86809.0,33.148,33.148,32.8709,32.8859,86809.0
2016-12-16 11:30:00,43.9,43.94,43.79,43.91,93819.0,32.8784,32.9083,32.796,32.8859,93819.0
2016-12-16 12:00:00,43.91,43.92,43.77,43.82,65843.0,32.8859,32.8933,32.781,32.8184,65843.0
2016-12-16 12:30:00,43.82,43.82,43.61,43.62,67195.0,32.8184,32.8184,32.6612,32.6687,67195.0
2016-12-16 13:00:00,43.62,43.64,43.52,43.6,115631.0,32.6687,32.6836,32.5938,32.6537,115631.0
2016-12-16 13:30:00,43.6,43.61,43.53,43.59,83468.0,32.6537,32.6612,32.6013,32.6462,83468.0
2016-12-16 14:00:00,43.59,43.71,43.57,43.7,84009.0,32.6462,32.7361,32.6312,32.7286,84009.0
2016-12-16 14:30:00,43.7,43.81,43.68,43.74,65157.0,32.7286,32.811,32.7136,32.7585,65157.0
2016-12-16 15:00:00,43.74,43.74,43.58,43.63,103511.0,32.7585,32.7585,32.6387,32.6761,103511.0
2016-12-16 15:30:00,43.63,43.66,43.48,43.56,430982.0,32.6761,32.6986,32.5638,32.6237,430982.0
2016-12-19 09:30:00,43.29,43.77,43.29,43.58,88526.0,32.4215,32.781,32.4215,32.6387,88526.0
2016-12-19 10:00:00,43.58,43.79,43.47,43.78,65405.0,32.6387,32.796,32.5563,32.7885,65405.0
2016-12-19 10:30:00,43.79,44.02,43.79,44.01,70036.0,32.796,32.9682,32.796,32.9607,70036.0
2016-12-19 11:00:00,44.01,44.02,43.66,43.7,79757.0,32.9607,32.9682,32.6986,32.7286,79757.0
2016-12-19 11:30:00,43.7,43.71,43.37,43.37,49786.0,32.7286,32.7361,32.4814,32.4814,49786.0
2016-12-19 12:00:00,43.37,43.49,43.33,43.47,38192.0,32.4814,32.5713,32.4515,32.5563,38192.0
2016-12-19 12:30:00,43.49,43.53,43.41,43.41,38410.0,32.5713,32.6013,32.5114,32.5114,38410.0
2016-12-19 13:00:00,43.42,43.45,43.38,43.43,46399.0,32.5189,32.5413,32.4889,32.5264,46399.0
2016-12-19 13:30:00,43.43,43.69,43.43,43.69,64452.0,32.5264,32.7211,32.5264,32.7211,64452.0
2016-12-19 14:00:00,43.68,43.84,43.66,43.83,49365.0,32.7136,32.8334,32.6986,32.8259,49365.0
2016-12-19 14:30:00,43.82,43.82,43.71,43.76,48846.0,32.8184,32.8184,32.7361,32.7735,48846.0
2016-12-19 15:00:00,43.76,43.78,43.6,43.68,82478.0,32.7735,32.7885,32.6537,32.7136,82478.0
2016-12-19 15:30:00,43.68,43.75,43.63,43.73,204762.0,32.7136,32.766,32.6761,32.751,204762.0
2016-12-20 09:30:00,44.07,44.57,43.89,44.56,135368.0,33.0057,33.3801,32.8709,33.3727,135368.0
2016-12-20 10:00:00,44.56,44.7,44.52,44.61,93497.0,33.3727,33.4775,33.3427,33.4101,93497.0
2016-12-20 10:30:00,44.62,44.81,44.58,44.77,105493.0,33.4176,33.5599,33.3876,33.5299,105493.0
2016-12-20 11:00:00,44.78,44.84,44.74,44.8,172452.0,33.5374,33.5824,33.5075,33.5524,172452.0
2016-12-20 11:30:00,44.8,44.8,44.46,44.47,148918.0,33.5524,33.5524,33.2978,33.3053,148918.0
2016-12-20 12:00:00,44.47,44.47,44.35,44.35,52808.0,33.3053,33.3053,33.2154,33.2154,52808.0
2016-12-20 12:30:00,44.35,44.52,44.35,44.48,56140.0,33.2154,33.3427,33.2154,33.3127,56140.0
2016-12-20 13:00:00,44.49,44.62,44.48,44.59,55396.0,33.3202,33.4176,33.3127,33.3951,55396.0
2016-12-20 13:30:00,44.6,44.64,44.55,44.62,42913.0,33.4026,33.4326,33.3652,33.4176,42913.0
2016-12-20 14:00:00,44.63,44.63,44.53,44.59,94071.0,33.4251,33.4251,33.3502,33.3951,94071.0
2016-12-20 14:30:00,44.59,44.61,44.42,44.46,71482.0,33.3951,33.4101,33.2678,33.2978,71482.0
2016-12-20 15:00:00,44.46,44.57,44.46,44.57,82265.0,33.2978,33.3801,33.2978,33.3801,82265.0
2016-12-20 15:30:00,44.57,44.58,44.47,44.48,249805.0,33.3801,33.3876,33.3053,33.3127,249805.0
2016-12-21 09:30:00,44.45,44.58,44.24,44.57,45351.0,33.2903,33.3876,33.133,33.3801,45351.0
2016-12-21 10:00:00,44.58,44.62,44.47,44.6,67087.0,33.3876,33.4176,33.3053,33.4026,67087.0
2016-12-21 10:30:00,44.6,44.74,44.53,44.72,43257.0,33.4026,33.5075,33.3502,33.4925,43257.0
2016-12-21 11:00:00,44.71,44.71,44.61,44.71,45156.0,33.485,33.485,33.4101,33.485,45156.0
2016-12-21 11:30:00,44.71,44.8,44.69,44.79,35537.0,33.485,33.5524,33.47,33.5449,35537.0
2016-12-21 12:00:00,44.79,44.88,44.79,44.85,52207.0,33.5449,33.6123,33.5449,33.5899,52207.0
2016-12-21 12:30:00,44.85,44.89,44.83,44.85,37595.0,33.5899,33.6198,33.5749,33.5899,37595.0
2016-12-21 13:00:00,44.86,44.86,44.71,44.74,36319.0,33.5973,33.5973,33.485,33.5075,36319.0
2016-12-21 13:30:00,44.75,44.75,44.59,44.59,38451.0,33.515,33.515,33.3951,33.3951,38451.0
2016-12-21 14:00:00,44.59,44.73,44.59,44.72,37183.0,33.3951,33.5,33.3951,33.4925,37183.0
2016-12-21 14:30:00,44.71,44.71,44.67,44.7,34036.0,33.485,33.485,33.455,33.4775,34036.0
2016-12-21 15:00:00,44.7,44.74,44.7,44.73,55583.0,33.4775,33.5075,33.4775,33.5,55583.0
2016-12-21 15:30:00,44.72,44.73,44.6,44.6,161807.0,33.4925,33.5,33.4026,33.4026,161807.0
2016-12-22 09:30:00,44.45,44.6,44.19,44.45,59788.0,33.2903,33.4026,33.0956,33.2903,59788.0
2016-12-22 10:00:00,44.43,44.49,44.26,44.42,58377.0,33.2753,33.3202,33.148,33.2678,58377.0
2016-12-22 10:30:00,44.41,44.53,44.32,44.32,63737.0,33.2603,33.3502,33.1929,33.1929,63737.0
2016-12-22 11:00:00,44.31,44.45,44.3,44.3,44872.0,33.1854,33.2903,33.1779,33.1779,44872.0
2016-12-22 11:30:00,44.29,44.35,44.24,44.27,40039.0,33.1704,33.2154,33.133,33.1555,40039.0
2016-12-22 12:00:00,44.28,44.4,44.28,44.39,30043.0,33.163,33.2528,33.163,33.2453,30043.0
2016-12-22 12:30:00,44.39,44.49,44.36,44.41,39180.0,33.2453,33.3202,33.2229,33.2603,39180.0
2016-12-22 13:00:00,44.41,44.48,44.38,44.47,29210.0,33.2603,33.3127,33.2379,33.3053,29210.0
2016-12-22 13:30:00,44.47,44.61,44.44,44.55,45286.0,33.3053,33.4101,33.2828,33.3652,45286.0
2016-12-22 14:00:00,44.54,44.63,44.52,44.6,35269.0,33.3577,33.4251,33.3427,33.4026,35269.0
2016-12-22 14:30:00,44.6,44.62,44.58,44.59,41657.0,33.4026,33.4176,33.3876,33.3951,41657.0
2016-12-22 15:00:00,44.58,44.59,44.49,44.53,45307.0,33.3876,33.3951,33.3202,33.3502,45307.0
2016-12-22 15:30:00,44.52,44.56,44.47,44.53,149592.0,33.3427,33.3727,33.3053,33.3502,149592.0
2016-12-23 09:30:00,44.56,44.62,44.43,44.43,49575.0,33.3727,33.4176,33.2753,33.2753,49575.0
2016-12-23 10:00:00,44.43,44.53,44.31,44.39,37430.0,33.2753,33.3502,33.1854,33.2453,37430.0
2016-12-23 10:30:00,44.4,44.42,44.3,44.41,49967.0,33.2528,33.2678,33.1779,33.2603,49967.0
2016-12-23 11:00:00,44.41,44.51,44.4,44.49,27075.0,33.2603,33.3352,33.2528,33.3202,27075.0
2016-12-23 11:30:00,44.49,44.52,44.47,44.5,20515.0,33.3202,33.3427,33.3053,33.3277,20515.0
2016-12-23 12:00:00,44.51,44.51,44.39,44.41,29140.0,33.3352,33.3352,33.2453,33.2603,29140.0
2016-12-23 12:30:00,44.42,44.46,44.41,44.45,18399.0,33.2678,33.2978,33.2603,33.2903,18399.0
2016-12-23 13:00:00,44.46,44.53,44.45,44.53,19206.0,33.2978,33.3502,33.2903,33.3502,19206.0
2016-12-23 13:30:00,44.54,44.57,44.5,44.52,23877.0,33.3577,33.3801,33.3277,33.3427,23877.0
2016-12-23 14:00:00,44.53,44.55,44.49,44.54,17958.0,33.3502,33.3652,33.3202,33.3577,17958.0
2016-12-23 14:30:00,44.55,44.59,44.54,44.55,29138.0,33.3652,33.3951,33.3577,33.3652,29138.0
2016-12-23 15:00:00,44.55,44.57,44.43,44.45,37578.0,33.3652,33.3801,33.2753,33.2903,37578.0
2016-12-23 15:30:00,44.46,44.5,44.43,44.46,89865.0,33.2978,33.3277,33.2753,33.2978,89865.0
2016-12-27 09:30:00,44.55,44.62,44.42,44.54,38317.0,33.3652,33.4176,33.2678,33.3577,38317.0
2016-12-27 10:00:00,44.54,44.58,44.49,44.54,18202.0,33.3577,33.3876,33.3202,33.3577,18202.0
2016-12-27 10:30:00,44.55,44.62,44.55,44.57,20031.0,33.3652,33.4176,33.3652,33.3801,20031.0
2016-12-27 11:00:00,44.58,44.64,44.5,44.53,16528.0,33.3876,33.4326,33.3277,33.3502,16528.0
2016-12-27 11:30:00,44.54,44.58,44.42,44.53,17472.0,33.3577,33.3876,33.2678,33.3502,17472.0
2016-12-27 12:00:00,44.53,44.54,44.44,44.5,11291.0,33.3502,33.3577,33.2828,33.3277,11291.0
2016-12-27 12:30:00,44.49,44.5,44.46,44.47,8766.0,33.3202,33.3277,33.2978,33.3053,8766.0
2016-12-27 13:00:00,44.47,44.51,44.47,44.48,7301.0,33.3053,33.3352,33.3053,33.3127,7301.0
2016-12-27 13:30:00,44.48,44.57,44.47,44.57,17763.0,33.3127,33.3801,33.3053,33.3801,17763.0
2016-12-27 14:00:00,44.58,44.66,44.56,44.65,16322.0,33.3876,33.4476,33.3727,33.4401,16322.0
2016-12-27 14:30:00,44.66,44.66,44.6,44.63,13329.0,33.4476,33.4476,33.4026,33.4251,13329.0
2016-12-27 15:00:00,44.63,44.65,44.61,44.63,17933.0,33.4251,33.4401,33.4101,33.4251,17933.0
2016-12-27 15:30:00,44.63,44.63,44.55,44.56,68210.0,33.4251,33.4251,33.3652,33.3727,68210.0
2016-12-28 09:30:00,44.55,44.73,44.48,44.48,24001.0,33.3652,33.5,33.3127,33.3127,24001.0
2016-12-28 10:00:00,44.48,44.5,44.33,44.5,20841.0,33.3127,33.3277,33.2004,33.3277,20841.0
2016-12-28 10:30:00,44.49,44.53,44.42,44.47,24005.0,33.3202,33.3502,33.2678,33.3053,24005.0
2016-12-28 11:00:00,44.48,44.56,44.37,44.48,48997.0,33.3127,33.3727,33.2304,33.3127,48997.0
2016-12-28 11:30:00,44.47,44.53,44.41,44.41,38725.0,33.3053,33.3502,33.2603,33.2603,38725.0
2016-12-28 12:00:00,44.41,44.41,44.21,44.24,24839.0,33.2603,33.2603,33.1105,33.133,24839.0
2016-12-28 12:30:00,44.23,44.24,44.07,44.11,34247.0,33.1255,33.133,33.0057,33.0356,34247.0
2016-12-28 13:00:00,44.11,44.13,44.05,44.09,32596.0,33.0356,33.0506,32.9907,33.0207,32596.0
2016-12-28 13:30:00,44.09,44.11,44.04,44.04,27998.0,33.0207,33.0356,32.9832,32.9832,27998.0
2016-12-28 14:00:00,44.03,44.1,43.95,43.98,29784.0,32.9757,33.0281,32.9158,32.9383,29784.0
2016-12-28 14:30:00,43.99,44.05,43.98,44.02,25666.0,32.9458,32.9907,32.9383,32.9682,25666.0
2016-12-28 15:00:00,44.02,44.08,44.02,44.03,37885.0,32.9682,33.0132,32.9682,32.9757,37885.0
2016-12-28 15:30:00,44.04,44.07,43.95,43.97,103393.0,32.9832,33.0057,32.9158,32.9308,103393.0
2016-12-29 09:30:00,43.97,44.33,43.9,44.05,32840.0,32.9308,33.2004,32.8784,32.9907,32840.0
2016-12-29 10:00:00,44.07,44.13,43.93,44.04,23177.0,33.0057,33.0506,32.9008,32.9832,23177.0
2016-12-29 10:30:00,44.04,44.08,43.9,43.97,82105.0,32.9832,33.0132,32.8784,32.9308,82105.0
2016-12-29 11:00:00,43.97,44.01,43.9,43.94,43106.0,32.9308,32.9607,32.8784,32.9083,43106.0
2016-12-29 11:30:00,43.94,43.95,43.8,43.84,36283.0,32.9083,32.9158,32.8035,32.8334,36283.0
2016-12-29 12:00:00,43.84,43.86,43.7,43.73,35395.0,32.8334,32.8484,32.7286,32.751,35395.0
2016-12-29 12:30:00,43.73,43.89,43.7,43.88,34835.0,32.751,32.8709,32.7286,32.8634,34835.0
2016-12-29 13:00:00,43.85,43.85,43.73,43.85,40550.0,32.8409,32.8409,32.751,32.8409,40550.0
2016-12-29 13:30:00,43.84,43.84,43.78,43.82,25697.0,32.8334,32.8334,32.7885,32.8184,25697.0
2016-12-29 14:00:00,43.82,43.92,43.82,43.86,29542.0,32.8184,32.8933,32.8184,32.8484,29542.0
2016-12-29 14:30:00,43.86,43.88,43.79,43.83,25348.0,32.8484,32.8634,32.796,32.8259,25348.0
2016-12-29 15:00:00,43.83,43.86,43.82,43.84,37140.0,32.8259,32.8484,32.8184,32.8334,37140.0
2016-12-29 15:30:00,43.84,43.86,43.8,43.82,163801.0,32.8334,32.8484,32.8035,32.8184,163801.0
2016-12-30 09:30:00,44.06,44.11,43.84,43.92,45533.0,32.9982,33.0356,32.8334,32.8933,45533.0
2016-12-30 10:00:00,43.92,43.97,43.83,43.89,40570.0,32.8933,32.9308,32.8259,32.8709,40570.0
2016-12-30 10:30:00,43.89,44.02,43.89,43.93,50981.0,32.8709,32.9682,32.8709,32.9008,50981.0
2016-12-30 11:00:00,43.93,43.94,43.73,43.81,60422.0,32.9008,32.9083,32.751,32.811,60422.0
2016-12-30 11:30:00,43.81,43.94,43.81,43.87,42458.0,32.811,32.9083,32.811,32.8559,42458.0
2016-12-30 12:00:00,43.88,43.97,43.86,43.86,31306.0,32.8634,32.9308,32.8484,32.8484,31306.0
2016-12-30 12:30:00,43.86,43.91,43.82,43.86,22455.0,32.8484,32.8859,32.8184,32.8484,22455.0
2016-12-30 13:00:00,43.87,44.05,43.87,44.04,23527.0,32.8559,32.9907,32.8559,32.9832,23527.0
2016-12-30 13:30:00,44.04,44.06,43.93,43.95,24045.0,32.9832,32.9982,32.9008,32.9158,24045.0
2016-12-30 14:00:00,43.94,43.96,43.88,43.91,31543.0,32.9083,32.9233,32.8634,32.8859,31543.0
2016-12-30 14:30:00,43.9,43.97,43.82,43.88,53064.0,32.8784,32.9308,32.8184,32.8634,53064.0
2016-12-30 15:00:00,43.87,43.92,43.84,43.9,56979.0,32.8559,32.8933,32.8334,32.8784,56979.0
2016-12-30 15:30:00,43.91,43.97,43.8,43.94,186981.0,32.8859,32.9308,32.8035,32.9083,186981.0
2017-01-03 09:30:00,44.71,44.86,44.28,44.36,105783.0,33.485,33.5973,33.163,33.2229,105783.0
2017-01-03 10:00:00,44.33,44.64,44.27,44.51,53121.0,33.2004,33.4326,33.1555,33.3352,53121.0
2017-01-03 10:30:00,44.5,44.55,44.16,44.16,83827.0,33.3277,33.3652,33.0731,33.0731,83827.0
2017-01-03 11:00:00,44.16,44.16,43.84,43.93,94274.0,33.0731,33.0731,32.8334,32.9008,94274.0
2017-01-03 11:30:00,43.93,43.99,43.79,43.99,84877.0,32.9008,32.9458,32.796,32.9458,84877.0
2017-01-03 12:00:00,43.99,44.01,43.88,43.9,47945.0,32.9458,32.9607,32.8634,32.8784,47945.0
2017-01-03 12:30:00,43.91,43.93,43.69,43.77,41428.0,32.8859,32.9008,32.7211,32.781,41428.0
2017-01-03 13:00:00,43.78,43.84,43.68,43.81,33410.0,32.7885,32.8334,32.7136,32.811,33410.0
2017-01-03 13:30:00,43.81,43.89,43.81,43.85,30172.0,32.811,32.8709,32.811,32.8409,30172.0
2017-01-03 14:00:00,43.84,44.01,43.84,43.91,42289.0,32.8334,32.9607,32.8334,32.8859,42289.0
2017-01-03 14:30:00,43.9,44.01,43.87,43.94,40488.0,32.8784,32.9607,32.8559,32.9083,40488.0
2017-01-03 15:00:00,43.95,44.08,43.92,43.98,55078.0,32.9158,33.0132,32.8933,32.9383,55078.0
2017-01-03 15:30:00,43.98,44.36,43.93,44.28,382554.0,32.9383,33.2229,32.9008,33.163,382554.0
2017-01-04 09:30:00,44.37,44.69,44.31,44.5,52954.0,33.2304,33.47,33.1854,33.3277,52954.0
2017-01-04 10:00:00,44.52,44.68,44.47,44.6,49140.0,33.3427,33.4625,33.3053,33.4026,49140.0
2017-01-04 10:30:00,44.6,44.76,44.59,44.69,56387.0,33.4026,33.5224,33.3951,33.47,56387.0
2017-01-04 11:00:00,44.69,44.83,44.66,44.81,67953.0,33.47,33.5749,33.4476,33.5599,67953.0
2017-01-04 11:30:00,44.82,44.95,44.81,44.92,81127.0,33.5674,33.6647,33.5599,33.6423,81127.0
2017-01-04 12:00:00,44.92,45.02,44.8,44.82,148791.0,33.6423,33.7172,33.5524,33.5674,148791.0
2017-01-04 12:30:00,44.81,44.83,44.71,44.73,30807.0,33.5599,33.5749,33.485,33.5,30807.0
2017-01-04 13:00:00,44.73,44.8,44.7,44.78,48213.0,33.5,33.5524,33.4775,33.5374,48213.0
2017-01-04 13:30:00,44.78,44.83,44.76,44.79,31775.0,33.5374,33.5749,33.5224,33.5449,31775.0
2017-01-04 14:00:00,44.79,44.79,44.66,44.7,65593.0,33.5449,33.5449,33.4476,33.4775,65593.0
2017-01-04 14:30:00,44.7,44.78,44.69,44.72,102768.0,33.4775,33.5374,33.47,33.4925,102768.0
2017-01-04 15:00:00,44.72,44.83,44.69,44.83,64634.0,33.4925,33.5749,33.47,33.5749,64634.0
2017-01-04 15:30:00,44.82,44.92,44.8,44.92,377506.0,33.5674,33.6423,33.5524,33.6423,377506.0
2017-01-05 09:30:00,44.53,44.85,43.87,44.79,84258.0,33.3502,33.5899,32.8559,33.5449,84258.0
2017-01-05 10:00:00,44.78,44.9,44.68,44.69,77731.0,33.5374,33.6273,33.4625,33.47,77731.0
2017-01-05 10:30:00,44.71,44.71,44.39,44.47,86563.0,33.485,33.485,33.2453,33.3053,86563.0
2017-01-05 11:00:00,44.45,44.5,44.23,44.35,81134.0,33.2903,33.3277,33.1255,33.2154,81134.0
2017-01-05 11:30:00,44.35,44.36,43.95,44.07,83767.0,33.2154,33.2229,32.9158,33.0057,83767.0
2017-01-05 12:00:00,44.06,44.28,44.05,44.23,39339.0,32.9982,33.163,32.9907,33.1255,39339.0
2017-01-05 12:30:00,44.23,44.28,44.15,44.16,35046.0,33.1255,33.163,33.0656,33.0731,35046.0
2017-01-05 13:00:00,44.16,44.26,44.11,44.2,32286.0,33.0731,33.148,33.0356,33.103,32286.0
2017-01-05 13:30:00,44.2,44.26,44.17,44.21,41629.0,33.103,33.148,33.0806,33.1105,41629.0
2017-01-05 14:00:00,44.21,44.31,44.19,44.27,47236.0,33.1105,33.1854,33.0956,33.1555,47236.0
2017-01-05 14:30:00,44.26,44.37,44.25,44.33,60677.0,33.148,33.2304,33.1405,33.2004,60677.0
2017-01-05 15:00:00,44.33,44.44,44.33,44.41,68095.0,33.2004,33.2828,33.2004,33.2603,68095.0
2017-01-05 15:30:00,44.4,44.51,44.34,44.47,195631.0,33.2528,33.3352,33.2079,33.3053,195631.0
2017-01-06 09:30:00,44.71,44.74,44.48,44.68,56997.0,33.485,33.5075,33.3127,33.4625,56997.0
2017-01-06 10:00:00,44.69,44.83,44.65,44.82,64452.0,33.47,33.5749,33.4401,33.5674,64452.0
2017-01-06 10:30:00,44.82,44.85,44.68,44.77,120823.0,33.5674,33.5899,33.4625,33.5299,120823.0
2017-01-06 11:00:00,44.77,44.91,44.68,44.89,75840.0,33.5299,33.6348,33.4625,33.6198,75840.0
2017-01-06 11:30:00,44.9,45.0,44.85,44.94,83903.0,33.6273,33.7022,33.5899,33.6573,83903.0
2017-01-06 12:00:00,44.93,45.07,44.85,45.07,102296.0,33.6498,33.7546,33.5899,33.7546,102296.0
2017-01-06 12:30:00,45.06,45.14,45.0,45.01,92011.0,33.7471,33.807,33.7022,33.7097,92011.0
2017-01-06 13:00:00,45.0,45.03,44.94,44.97,63608.0,33.7022,33.7247,33.6573,33.6797,63608.0
2017-01-06 13:30:00,44.96,45.12,44.96,45.06,57185.0,33.6722,33.7921,33.6722,33.7471,57185.0
2017-01-06 14:00:00,45.05,45.15,45.01,45.01,50196.0,33.7396,33.8145,33.7097,33.7097,50196.0
2017-01-06 14:30:00,45.02,45.07,44.98,45.03,55251.0,33.7172,33.7546,33.6872,33.7247,55251.0
2017-01-06 15:00:00,45.02,45.09,44.94,44.95,61360.0,33.7172,33.7696,33.6573,33.6647,61360.0
2017-01-06 15:30:00,44.94,45.0,44.86,44.88,143045.0,33.6573,33.7022,33.5973,33.6123,143045.0
2017-01-09 09:30:00,43.63,44.66,43.63,44.57,48001.0,32.6761,33.4476,32.6761,33.3801,48001.0
2017-01-09 10:00:00,44.55,44.63,44.46,44.61,31432.0,33.3652,33.4251,33.2978,33.4101,31432.0
2017-01-09 10:30:00,44.59,44.8,44.54,44.78,51258.0,33.3951,33.5524,33.3577,33.5374,51258.0
2017-01-09 11:00:00,44.76,44.86,44.69,44.86,47305.0,33.5224,33.5973,33.47,33.5973,47305.0
2017-01-09 11:30:00,44.86,44.89,44.55,44.6,41795.0,33.5973,33.6198,33.3652,33.4026,41795.0
2017-01-09 12:00:00,44.56,44.61,44.47,44.48,27139.0,33.3727,33.4101,33.3053,33.3127,27139.0
2017-01-09 12:30:00,44.47,44.54,44.46,44.51,22218.0,33.3053,33.3577,33.2978,33.3352,22218.0
2017-01-09 13:00:00,44.53,44.64,44.5,44.56,41693.0,33.3502,33.4326,33.3277,33.3727,41693.0
2017-01-09 13:30:00,44.56,44.66,44.53,44.6,28136.0,33.3727,33.4476,33.3502,33.4026,28136.0
2017-01-09 14:00:00,44.61,44.64,44.46,44.49,30813.0,33.4101,33.4326,33.2978,33.3202,30813.0
2017-01-09 14:30:00,44.49,44.49,44.35,44.42,56890.0,33.3202,33.3202,33.2154,33.2678,56890.0
2017-01-09 15:00:00,44.41,44.53,44.38,44.52,59078.0,33.2603,33.3502,33.2379,33.3427,59078.0
2017-01-09 15:30:00,44.52,44.54,44.38,44.4,90877.0,33.3427,33.3577,33.2379,33.2528,90877.0
2017-01-10 09:30:00,44.47,44.59,44.22,44.52,40493.0,33.3053,33.3951,33.118,33.3427,40493.0
2017-01-10 10:00:00,44.54,44.64,44.42,44.47,58987.0,33.3577,33.4326,33.2678,33.3053,58987.0
2017-01-10 10:30:00,44.47,44.58,44.45,44.47,56264.0,33.3053,33.3876,33.2903,33.3053,56264.0
2017-01-10 11:00:00,44.49,44.86,44.49,44.78,39077.0,33.3202,33.5973,33.3202,33.5374,39077.0
2017-01-10 11:30:00,44.77,44.87,44.75,44.78,24092.0,33.5299,33.6048,33.515,33.5374,24092.0
2017-01-10 12:00:00,44.78,44.91,44.78,44.91,26823.0,33.5374,33.6348,33.5374,33.6348,26823.0
2017-01-10 12:30:00,44.91,44.91,44.76,44.78,21112.0,33.6348,33.6348,33.5224,33.5374,21112.0
2017-01-10 13:00:00,44.77,44.77,44.68,44.68,22914.0,33.5299,33.5299,33.4625,33.4625,22914.0
2017-01-10 13:30:00,44.68,44.68,44.44,44.46,40943.0,33.4625,33.4625,33.2828,33.2978,40943.0
2017-01-10 14:00:00,44.45,44.51,44.37,44.46,47162.0,33.2903,33.3352,33.2304,33.2978,47162.0
2017-01-10 14:30:00,44.45,44.53,44.45,44.49,38830.0,33.2903,33.3502,33.2903,33.3202,38830.0
2017-01-10 15:00:00,44.5,44.65,44.48,44.63,31031.0,33.3277,33.4401,33.3127,33.4251,31031.0
2017-01-10 15:30:00,44.63,44.66,44.56,44.59,130191.0,33.4251,33.4476,33.3727,33.3951,130191.0
2017-01-11 09:30:00,44.5,44.78,44.38,44.76,51131.0,33.3277,33.5374,33.2379,33.5224,51131.0
2017-01-11 10:00:00,44.76,44.84,44.64,44.79,31081.0,33.5224,33.5824,33.4326,33.5449,31081.0
2017-01-11 10:30:00,44.78,44.85,44.67,44.77,45124.0,33.5374,33.5899,33.455,33.5299,45124.0
2017-01-11 11:00:00,44.81,44.99,44.71,44.79,36647.0,33.5599,33.6947,33.485,33.5449,36647.0
2017-01-11 11:30:00,44.8,44.86,44.63,44.86,47634.0,33.5524,33.5973,33.4251,33.5973,47634.0
2017-01-11 12:00:00,44.87,44.92,44.68,44.79,44710.0,33.6048,33.6423,33.4625,33.5449,44710.0
2017-01-11 12:30:00,44.79,44.83,44.54,44.71,48187.0,33.5449,33.5749,33.3577,33.485,48187.0
2017-01-11 13:00:00,44.71,44.71,44.42,44.42,46494.0,33.485,33.485,33.2678,33.2678,46494.0
2017-01-11 13:30:00,44.42,44.65,44.41,44.64,32722.0,33.2678,33.4401,33.2603,33.4326,32722.0
2017-01-11 14:00:00,44.65,44.72,44.6,44.68,34527.0,33.4401,33.4925,33.4026,33.4625,34527.0
2017-01-11 14:30:00,44.68,44.75,44.66,44.68,47642.0,33.4625,33.515,33.4476,33.4625,47642.0
2017-01-11 15:00:00,44.67,44.81,44.67,44.69,79343.0,33.455,33.5599,33.455,33.47,79343.0
2017-01-11 15:30:00,44.69,44.87,44.69,44.84,205228.0,33.47,33.6048,33.47,33.5824,205228.0
2017-01-12 09:30:00,43.69,44.57,43.69,44.51,77353.0,32.7211,33.3801,32.7211,33.3352,77353.0
2017-01-12 10:00:00,44.52,44.52,44.2,44.39,78756.0,33.3427,33.3427,33.103,33.2453,78756.0
2017-01-12 10:30:00,44.39,44.4,44.01,44.03,102942.0,33.2453,33.2528,32.9607,32.9757,102942.0
2017-01-12 11:00:00,44.02,44.21,43.87,44.18,70357.0,32.9682,33.1105,32.8559,33.0881,70357.0
2017-01-12 11:30:00,44.19,44.26,44.0,44.04,115384.0,33.0956,33.148,32.9533,32.9832,115384.0
2017-01-12 12:00:00,44.04,44.42,44.04,44.37,77411.0,32.9832,33.2678,32.9832,33.2304,77411.0
2017-01-12 12:30:00,44.36,44.39,44.2,44.3,39082.0,33.2229,33.2453,33.103,33.1779,39082.0
2017-01-12 13:00:00,44.31,44.35,44.25,44.31,53971.0,33.1854,33.2154,33.1405,33.1854,53971.0
2017-01-12 13:30:00,44.3,44.56,44.3,44.44,122871.0,33.1779,33.3727,33.1779,33.2828,122871.0
2017-01-12 14:00:00,44.44,44.52,44.41,44.46,52737.0,33.2828,33.3427,33.2603,33.2978,52737.0
2017-01-12 14:30:00,44.47,44.6,44.47,44.56,44069.0,33.3053,33.4026,33.3053,33.3727,44069.0
2017-01-12 15:00:00,44.57,44.57,44.48,44.56,59455.0,33.3801,33.3801,33.3127,33.3727,59455.0
2017-01-12 15:30:00,44.56,44.68,44.55,44.6,242929.0,33.3727,33.4625,33.3652,33.4026,242929.0
2017-01-13 09:30:00,44.96,45.47,44.96,45.25,77540.0,33.6722,34.0542,33.6722,33.8894,77540.0
2017-01-13 10:00:00,45.25,45.39,45.21,45.31,78583.0,33.8894,33.9943,33.8595,33.9344,78583.0
2017-01-13 10:30:00,45.32,45.39,45.17,45.23,58135.0,33.9419,33.9943,33.8295,33.8744,58135.0
2017-01-13 11:00:00,45.23,45.27,45.13,45.26,70333.0,33.8744,33.9044,33.7996,33.8969,70333.0
2017-01-13 11:30:00,45.28,45.3,45.11,45.14,39985.0,33.9119,33.9269,33.7846,33.807,39985.0
2017-01-13 12:00:00,45.15,45.16,44.91,45.0,51547.0,33.8145,33.822,33.6348,33.7022,51547.0
2017-01-13 12:30:00,45.0,45.13,44.99,45.11,30272.0,33.7022,33.7996,33.6947,33.7846,30272.0
2017-01-13 13:00:00,45.1,45.16,45.06,45.08,30596.0,33.7771,33.822,33.7471,33.7621,30596.0
2017-01-13 13:30:00,45.08,45.12,45.02,45.02,28216.0,33.7621,33.7921,33.7172,33.7172,28216.0
2017-01-13 14:00:00,45.02,45.03,44.79,44.79,39042.0,33.7172,33.7247,33.5449,33.5449,39042.0
2017-01-13 14:30:00,44.78,44.95,44.77,44.92,44909.0,33.5374,33.6647,33.5299,33.6423,44909.0
2017-01-13 15:00:00,44.92,44.92,44.84,44.85,56348.0,33.6423,33.6423,33.5824,33.5899,56348.0
2017-01-13 15:30:00,44.84,44.89,44.78,44.79,234661.0,33.5824,33.6198,33.5374,33.5449,234661.0
2017-01-17 09:30:00,44.21,44.41,43.95,44.08,68329.0,33.1105,33.2603,32.9158,33.0132,68329.0
2017-01-17 10:00:00,44.1,44.45,44.0,44.33,44321.0,33.0281,33.2903,32.9533,33.2004,44321.0
2017-01-17 10:30:00,44.29,44.3,44.15,44.2,19059.0,33.1704,33.1779,33.0656,33.103,19059.0
2017-01-17 11:00:00,44.2,44.22,44.04,44.1,76546.0,33.103,33.118,32.9832,33.0281,76546.0
2017-01-17 11:30:00,44.08,44.15,44.06,44.14,56263.0,33.0132,33.0656,32.9982,33.0581,56263.0
2017-01-17 12:00:00,44.15,44.15,44.01,44.12,29611.0,33.0656,33.0656,32.9607,33.0431,29611.0
2017-01-17 12:30:00,44.13,44.19,44.06,44.07,32155.0,33.0506,33.0956,32.9982,33.0057,32155.0
2017-01-17 13:00:00,44.07,44.15,44.06,44.12,30906.0,33.0057,33.0656,32.9982,33.0431,30906.0
2017-01-17 13:30:00,44.12,44.13,44.01,44.03,34120.0,33.0431,33.0506,32.9607,32.9757,34120.0
2017-01-17 14:00:00,44.04,44.06,43.74,43.75,86441.0,32.9832,32.9982,32.7585,32.766,86441.0
2017-01-17 14:30:00,43.74,43.76,43.58,43.72,95505.0,32.7585,32.7735,32.6387,32.7436,95505.0
2017-01-17 15:00:00,43.73,43.88,43.69,43.84,59699.0,32.751,32.8634,32.7211,32.8334,59699.0
2017-01-17 15:30:00,43.84,43.93,43.79,43.9,310785.0,32.8334,32.9008,32.796,32.8784,310785.0
2017-01-18 09:30:00,44.26,44.41,43.75,44.22,68330.0,33.148,33.2603,32.766,33.118,68330.0
2017-01-18 10:00:00,44.19,44.55,44.18,44.45,66852.0,33.0956,33.3652,33.0881,33.2903,66852.0
2017-01-18 10:30:00,44.45,44.63,44.39,44.63,59062.0,33.2903,33.4251,33.2453,33.4251,59062.0
2017-01-18 11:00:00,44.62,44.66,44.49,44.58,144686.0,33.4176,33.4476,33.3202,33.3876,144686.0
2017-01-18 11:30:00,44.58,44.61,44.4,44.45,41564.0,33.3876,33.4101,33.2528,33.2903,41564.0
2017-01-18 12:00:00,44.43,44.58,44.39,44.39,42772.0,33.2753,33.3876,33.2453,33.2453,42772.0
2017-01-18 12:30:00,44.4,44.42,44.31,44.37,61892.0,33.2528,33.2678,33.1854,33.2304,61892.0
2017-01-18 13:00:00,44.36,44.46,44.34,44.41,98921.0,33.2229,33.2978,33.2079,33.2603,98921.0
2017-01-18 13:30:00,44.4,44.47,44.38,44.41,45146.0,33.2528,33.3053,33.2379,33.2603,45146.0
2017-01-18 14:00:00,44.4,44.47,44.39,44.43,38368.0,33.2528,33.3053,33.2453,33.2753,38368.0
2017-01-18 14:30:00,44.44,44.46,44.38,44.41,58638.0,33.2828,33.2978,33.2379,33.2603,58638.0
2017-01-18 15:00:00,44.4,44.51,44.4,44.45,110495.0,33.2528,33.3352,33.2528,33.2903,110495.0
2017-01-18 15:30:00,44.44,44.56,44.43,44.49,349448.0,33.2828,33.3727,33.2753,33.3202,349448.0
2017-01-19 09:30:00,44.6,44.78,44.43,44.48,80135.0,33.4026,33.5374,33.2753,33.3127,80135.0
2017-01-19 10:00:00,44.47,44.48,44.22,44.39,39977.0,33.3053,33.3127,33.118,33.2453,39977.0
2017-01-19 10:30:00,44.42,44.42,44.2,44.26,43053.0,33.2678,33.2678,33.103,33.148,43053.0
2017-01-19 11:00:00,44.26,44.34,44.12,44.26,32005.0,33.148,33.2079,33.0431,33.148,32005.0
2017-01-19 11:30:00,44.26,44.29,44.17,44.21,29598.0,33.148,33.1704,33.0806,33.1105,29598.0
2017-01-19 12:00:00,44.21,44.3,44.15,44.26,34569.0,33.1105,33.1779,33.0656,33.148,34569.0
2017-01-19 12:30:00,44.26,44.28,44.14,44.22,24347.0,33.148,33.163,33.0581,33.118,24347.0
2017-01-19 13:00:00,44.22,44.32,44.22,44.26,26775.0,33.118,33.1929,33.118,33.148,26775.0
2017-01-19 13:30:00,44.27,44.32,44.2,44.22,20662.0,33.1555,33.1929,33.103,33.118,20662.0
2017-01-19 14:00:00,44.21,44.22,43.94,44.1,42874.0,33.1105,33.118,32.9083,33.0281,42874.0
2017-01-19 14:30:00,44.11,44.32,44.09,44.24,130361.0,33.0356,33.1929,33.0207,33.133,130361.0
2017-01-19 15:00:00,44.25,44.47,44.24,44.43,104895.0,33.1405,33.3053,33.133,33.2753,104895.0
2017-01-19 15:30:00,44.44,44.48,44.39,44.43,153872.0,33.2828,33.3127,33.2453,33.2753,153872.0
2017-01-20 09:30:00,44.79,45.09,44.59,44.99,216062.0,33.5449,33.7696,33.3951,33.6947,216062.0
2017-01-20 10:00:00,44.99,45.09,44.89,44.95,51913.0,33.6947,33.7696,33.6198,33.6647,51913.0
2017-01-20 10:30:00,44.95,45.16,44.95,45.12,56303.0,33.6647,33.822,33.6647,33.7921,56303.0
2017-01-20 11:00:00,45.12,45.3,45.09,45.15,53774.0,33.7921,33.9269,33.7696,33.8145,53774.0
2017-01-20 11:30:00,45.16,45.2,45.12,45.12,49861.0,33.822,33.852,33.7921,33.7921,49861.0
2017-01-20 12:00:00,45.13,45.13,44.93,44.94,70131.0,33.7996,33.7996,33.6498,33.6573,70131.0
2017-01-20 12:30:00,44.94,44.99,44.79,44.88,69665.0,33.6573,33.6947,33.5449,33.6123,69665.0
2017-01-20 13:00:00,44.88,44.99,44.82,44.96,54729.0,33.6123,33.6947,33.5674,33.6722,54729.0
2017-01-20 13:30:00,44.96,44.97,44.88,44.89,87051.0,33.6722,33.6797,33.6123,33.6198,87051.0
2017-01-20 14:00:00,44.91,44.91,44.73,44.8,60725.0,33.6348,33.6348,33.5,33.5524,60725.0
2017-01-20 14:30:00,44.79,44.84,44.75,44.83,62771.0,33.5449,33.5824,33.515,33.5749,62771.0
2017-01-20 15:00:00,44.84,44.98,44.84,44.87,84215.0,33.5824,33.6872,33.5824,33.6048,84215.0
2017-01-20 15:30:00,44.87,45.04,44.84,45.03,208014.0,33.6048,33.7322,33.5824,33.7247,208014.0
2017-01-23 09:30:00,44.8,45.13,44.8,45.13,46250.0,33.5524,33.7996,33.5524,33.7996,46250.0
2017-01-23 10:00:00,45.11,45.23,44.82,44.82,56528.0,33.7846,33.8744,33.5674,33.5674,56528.0
2017-01-23 10:30:00,44.82,44.91,44.76,44.8,53623.0,33.5674,33.6348,33.5224,33.5524,53623.0
2017-01-23 11:00:00,44.8,44.99,44.79,44.87,63345.0,33.5524,33.6947,33.5449,33.6048,63345.0
2017-01-23 11:30:00,44.87,44.88,44.66,44.68,58013.0,33.6048,33.6123,33.4476,33.4625,58013.0
2017-01-23 12:00:00,44.68,44.7,44.53,44.6,35418.0,33.4625,33.4775,33.3502,33.4026,35418.0
2017-01-23 12:30:00,44.59,44.64,44.58,44.6,16076.0,33.3951,33.4326,33.3876,33.4026,16076.0
2017-01-23 13:00:00,44.61,44.65,44.59,44.6,24815.0,33.4101,33.4401,33.3951,33.4026,24815.0
2017-01-23 13:30:00,44.6,44.8,44.6,44.68,51191.0,33.4026,33.5524,33.4026,33.4625,51191.0
2017-01-23 14:00:00,44.68,44.75,44.66,44.75,49011.0,33.4625,33.515,33.4476,33.515,49011.0
2017-01-23 14:30:00,44.72,44.84,44.72,44.83,44872.0,33.4925,33.5824,33.4925,33.5749,44872.0
2017-01-23 15:00:00,44.84,44.89,44.79,44.83,56307.0,33.5824,33.6198,33.5449,33.5749,56307.0
2017-01-23 15:30:00,44.84,44.89,44.79,44.83,146783.0,33.5824,33.6198,33.5449,33.5749,146783.0
2017-01-24 09:30:00,45.15,45.36,45.03,45.35,57988.0,33.8145,33.9718,33.7247,33.9643,57988.0
2017-01-24 10:00:00,45.37,45.43,45.22,45.31,53149.0,33.9793,34.0242,33.867,33.9344,53149.0
2017-01-24 10:30:00,45.27,45.33,45.21,45.23,42761.0,33.9044,33.9493,33.8595,33.8744,42761.0
2017-01-24 11:00:00,45.23,45.32,45.16,45.18,51873.0,33.8744,33.9419,33.822,33.837,51873.0
2017-01-24 11:30:00,45.16,45.23,45.12,45.15,23181.0,33.822,33.8744,33.7921,33.8145,23181.0
2017-01-24 12:00:00,45.16,45.25,45.12,45.2,24381.0,33.822,33.8894,33.7921,33.852,24381.0
2017-01-24 12:30:00,45.19,45.26,45.18,45.25,12101.0,33.8445,33.8969,33.837,33.8894,12101.0
2017-01-24 13:00:00,45.25,45.44,45.22,45.39,38036.0,33.8894,34.0317,33.867,33.9943,38036.0
2017-01-24 13:30:00,45.38,45.49,45.38,45.44,36011.0,33.9868,34.0692,33.9868,34.0317,36011.0
2017-01-24 14:00:00,45.44,45.5,45.36,45.37,40367.0,34.0317,34.0767,33.9718,33.9793,40367.0
2017-01-24 14:30:00,45.37,45.4,45.35,45.38,33401.0,33.9793,34.0018,33.9643,33.9868,33401.0
2017-01-24 15:00:00,45.38,45.43,45.24,45.27,56398.0,33.9868,34.0242,33.8819,33.9044,56398.0
2017-01-24 15:30:00,45.26,45.3,45.21,45.24,170611.0,33.8969,33.9269,33.8595,33.8819,170611.0
2017-01-25 09:30:00,45.64,45.86,45.59,45.82,58559.0,34.1815,34.3463,34.1441,34.3163,58559.0
2017-01-25 10:00:00,45.83,45.88,45.57,45.57,43772.0,34.3238,34.3613,34.1291,34.1291,43772.0
2017-01-25 10:30:00,45.56,45.78,45.56,45.77,45531.0,34.1216,34.2864,34.1216,34.2789,45531.0
2017-01-25 11:00:00,45.78,45.94,45.78,45.85,48441.0,34.2864,34.4062,34.2864,34.3388,48441.0
2017-01-25 11:30:00,45.86,45.91,45.7,45.9,46416.0,34.3463,34.3837,34.2264,34.3762,46416.0
2017-01-25 12:00:00,45.91,46.05,45.88,46.0,42230.0,34.3837,34.4886,34.3613,34.4511,42230.0
2017-01-25 12:30:00,46.0,46.06,45.9,45.94,24103.0,34.4511,34.4961,34.3762,34.4062,24103.0
2017-01-25 13:00:00,45.95,46.04,45.94,45.98,32162.0,34.4137,34.4811,34.4062,34.4362,32162.0
2017-01-25 13:30:00,45.99,46.03,45.92,45.99,27408.0,34.4436,34.4736,34.3912,34.4436,27408.0
2017-01-25 14:00:00,46.01,46.09,45.99,46.03,44990.0,34.4586,34.5185,34.4436,34.4736,44990.0
2017-01-25 14:30:00,46.03,46.04,45.89,45.91,29240.0,34.4736,34.4811,34.3687,34.3837,29240.0
2017-01-25 15:00:00,45.91,46.0,45.88,46.0,41007.0,34.3837,34.4511,34.3613,34.4511,41007.0
2017-01-25 15:30:00,45.99,46.1,45.96,46.02,161569.0,34.4436,34.526,34.4212,34.4661,161569.0
2017-01-26 09:30:00,46.06,46.1,45.8,45.98,92569.0,34.6454,34.6755,34.4499,34.5853,92569.0
2017-01-26 10:00:00,45.95,46.12,45.83,46.02,73406.0,34.5627,34.6906,34.4724,34.6153,73406.0
2017-01-26 10:30:00,46.02,46.24,45.99,46.14,77476.0,34.6153,34.7808,34.5928,34.7056,77476.0
2017-01-26 11:00:00,46.15,46.27,46.08,46.11,70211.0,34.7131,34.8034,34.6605,34.683,70211.0
2017-01-26 11:30:00,46.11,46.19,46.03,46.13,42122.0,34.683,34.7432,34.6229,34.6981,42122.0
2017-01-26 12:00:00,46.12,46.15,46.05,46.11,31109.0,34.6906,34.7131,34.6379,34.683,31109.0
2017-01-26 12:30:00,46.12,46.16,46.04,46.14,55899.0,34.6906,34.7207,34.6304,34.7056,55899.0
2017-01-26 13:00:00,46.15,46.15,46.02,46.06,59475.0,34.7131,34.7131,34.6153,34.6454,59475.0
2017-01-26 13:30:00,46.07,46.19,46.02,46.16,41800.0,34.653,34.7432,34.6153,34.7207,41800.0
2017-01-26 14:00:00,46.16,46.2,46.1,46.17,56711.0,34.7207,34.7507,34.6755,34.7282,56711.0
2017-01-26 14:30:00,46.17,46.23,46.12,46.2,61220.0,34.7282,34.7733,34.6906,34.7507,61220.0
2017-01-26 15:00:00,46.2,46.22,46.13,46.2,104043.0,34.7507,34.7658,34.6981,34.7507,104043.0
2017-01-26 15:30:00,46.2,46.28,46.16,46.19,256444.0,34.7507,34.8109,34.7207,34.7432,256444.0
2017-01-27 09:30:00,46.11,46.11,45.66,45.7,102601.0,34.683,34.683,34.3446,34.3746,102601.0
2017-01-27 10:00:00,45.67,45.89,45.65,45.85,24011.0,34.3521,34.5176,34.337,34.4875,24011.0
2017-01-27 10:30:00,45.84,45.91,45.77,45.84,43896.0,34.48,34.5326,34.4273,34.48,43896.0
2017-01-27 11:00:00,45.84,45.95,45.82,45.92,42989.0,34.48,34.5627,34.4649,34.5401,42989.0
2017-01-27 11:30:00,45.9,45.92,45.85,45.9,27753.0,34.5251,34.5401,34.4875,34.5251,27753.0
2017-01-27 12:00:00,45.89,45.91,45.82,45.83,21039.0,34.5176,34.5326,34.4649,34.4724,21039.0
2017-01-27 12:30:00,45.83,45.86,45.78,45.8,26747.0,34.4724,34.495,34.4348,34.4499,26747.0
2017-01-27 13:00:00,45.79,45.92,45.75,45.92,50883.0,34.4423,34.5401,34.4123,34.5401,50883.0
2017-01-27 13:30:00,45.94,45.97,45.87,45.93,57363.0,34.5552,34.5777,34.5025,34.5476,57363.0
2017-01-27 14:00:00,45.92,45.93,45.82,45.84,57063.0,34.5401,34.5476,34.4649,34.48,57063.0
2017-01-27 14:30:00,45.83,45.89,45.81,45.87,44460.0,34.4724,34.5176,34.4574,34.5025,44460.0
2017-01-27 15:00:00,45.88,45.99,45.84,45.87,62210.0,34.51,34.5928,34.48,34.5025,62210.0
2017-01-27 15:30:00,45.87,45.95,45.84,45.94,94482.0,34.5025,34.5627,34.48,34.5552,94482.0
2017-01-30 09:30:00,45.79,45.79,45.17,45.41,52927.0,34.4423,34.4423,33.976,34.1565,52927.0
2017-01-30 10:00:00,45.41,45.42,45.1,45.2,87287.0,34.1565,34.164,33.9233,33.9986,87287.0
2017-01-30 10:30:00,45.21,45.29,45.12,45.23,50050.0,34.0061,34.0663,33.9384,34.0211,50050.0
2017-01-30 11:00:00,45.2,45.38,45.18,45.19,51657.0,33.9986,34.1339,33.9835,33.991,51657.0
2017-01-30 11:30:00,45.19,45.4,45.16,45.33,45968.0,33.991,34.149,33.9685,34.0963,45968.0
2017-01-30 12:00:00,45.35,45.38,45.29,45.32,29728.0,34.1114,34.1339,34.0663,34.0888,29728.0
2017-01-30 12:30:00,45.31,45.31,45.2,45.23,32699.0,34.0813,34.0813,33.9986,34.0211,32699.0
2017-01-30 13:00:00,45.27,45.27,45.16,45.22,55603.0,34.0512,34.0512,33.9685,34.0136,55603.0
2017-01-30 13:30:00,45.22,45.28,45.16,45.24,34836.0,34.0136,34.0587,33.9685,34.0286,34836.0
2017-01-30 14:00:00,45.25,45.37,45.24,45.37,90770.0,34.0362,34.1264,34.0286,34.1264,90770.0
2017-01-30 14:30:00,45.38,45.48,45.37,45.48,35232.0,34.1339,34.2092,34.1264,34.2092,35232.0
2017-01-30 15:00:00,45.47,45.53,45.46,45.5,54110.0,34.2016,34.2468,34.1941,34.2242,54110.0
2017-01-30 15:30:00,45.51,45.65,45.46,45.61,140193.0,34.2317,34.337,34.1941,34.307,140193.0
2017-01-31 09:30:00,45.52,46.07,45.48,45.54,123403.0,34.2393,34.653,34.2092,34.2543,123403.0
2017-01-31 10:00:00,45.56,45.57,45.18,45.35,115076.0,34.2693,34.2769,33.9835,34.1114,115076.0
2017-01-31 10:30:00,45.38,45.44,45.15,45.19,61503.0,34.1339,34.1791,33.9609,33.991,61503.0
2017-01-31 11:00:00,45.2,45.21,45.06,45.08,61806.0,33.9986,34.0061,33.8933,33.9083,61806.0
2017-01-31 11:30:00,45.07,45.15,44.93,45.01,82198.0,33.9008,33.9609,33.7955,33.8556,82198.0
2017-01-31 12:00:00,45.02,45.2,45.0,45.2,30958.0,33.8632,33.9986,33.8481,33.9986,30958.0
2017-01-31 12:30:00,45.2,45.23,45.16,45.19,38816.0,33.9986,34.0211,33.9685,33.991,38816.0
2017-01-31 13:00:00,45.19,45.19,45.05,45.18,39029.0,33.991,33.991,33.8857,33.9835,39029.0
2017-01-31 13:30:00,45.18,45.21,44.98,45.03,45527.0,33.9835,34.0061,33.8331,33.8707,45527.0
2017-01-31 14:00:00,45.03,45.04,44.93,45.04,48812.0,33.8707,33.8782,33.7955,33.8782,48812.0
2017-01-31 14:30:00,45.04,45.38,44.97,45.37,97907.0,33.8782,34.1339,33.8256,34.1264,97907.0
2017-01-31 15:00:00,45.37,45.51,45.37,45.43,185687.0,34.1264,34.2317,34.1264,34.1716,185687.0
2017-01-31 15:30:00,45.44,45.5,45.36,45.43,233655.0,34.1791,34.2242,34.1189,34.1716,233655.0
2017-02-01 09:30:00,45.92,46.13,45.48,45.48,159516.0,34.5401,34.6981,34.2092,34.2092,159516.0
2017-02-01 10:00:00,45.55,46.02,45.55,45.81,162898.0,34.2618,34.6153,34.2618,34.4574,162898.0
2017-02-01 10:30:00,45.8,45.91,45.71,45.82,90110.0,34.4499,34.5326,34.3822,34.4649,90110.0
2017-02-01 11:00:00,45.81,46.0,45.81,45.86,69484.0,34.4574,34.6003,34.4574,34.495,69484.0
2017-02-01 11:30:00,45.88,45.91,45.7,45.77,73678.0,34.51,34.5326,34.3746,34.4273,73678.0
2017-02-01 12:00:00,45.77,45.82,45.68,45.77,73097.0,34.4273,34.4649,34.3596,34.4273,73097.0
2017-02-01 12:30:00,45.77,45.83,45.72,45.74,35893.0,34.4273,34.4724,34.3897,34.4047,35893.0
2017-02-01 13:00:00,45.73,45.8,45.62,45.64,36069.0,34.3972,34.4499,34.3145,34.3295,36069.0
2017-02-01 13:30:00,45.64,45.75,45.58,45.62,37204.0,34.3295,34.4123,34.2844,34.3145,37204.0
2017-02-01 14:00:00,45.6,45.76,45.4,45.61,41175.0,34.2994,34.4198,34.149,34.307,41175.0
2017-02-01 14:30:00,45.62,45.63,45.4,45.57,57983.0,34.3145,34.322,34.149,34.2769,57983.0
2017-02-01 15:00:00,45.56,45.8,45.54,45.79,116759.0,34.2693,34.4499,34.2543,34.4423,116759.0
2017-02-01 15:30:00,45.79,45.84,45.74,45.77,246299.0,34.4423,34.48,34.4047,34.4273,246299.0
2017-02-02 09:30:00,46.31,46.79,44.82,45.95,216797.0,34.8335,35.1945,33.7127,34.5627,216797.0
2017-02-02 10:00:00,45.95,46.03,45.76,46.0,65045.0,34.5627,34.6229,34.4198,34.6003,65045.0
2017-02-02 10:30:00,46.04,46.28,45.79,46.25,56969.0,34.6304,34.8109,34.4423,34.7883,56969.0
2017-02-02 11:00:00,46.28,46.31,45.53,45.53,120982.0,34.8109,34.8335,34.2468,34.2468,120982.0
2017-02-02 11:30:00,45.54,45.81,45.5,45.53,61338.0,34.2543,34.4574,34.2242,34.2468,61338.0
2017-02-02 12:00:00,45.54,45.61,45.46,45.55,37245.0,34.2543,34.307,34.1941,34.2618,37245.0
2017-02-02 12:30:00,45.55,45.78,45.54,45.61,49330.0,34.2618,34.4348,34.2543,34.307,49330.0
2017-02-02 13:00:00,45.62,45.78,45.57,45.7,60209.0,34.3145,34.4348,34.2769,34.3746,60209.0
2017-02-02 13:30:00,45.69,45.72,45.64,45.68,88791.0,34.3671,34.3897,34.3295,34.3596,88791.0
2017-02-02 14:00:00,45.68,45.75,45.6,45.71,69100.0,34.3596,34.4123,34.2994,34.3822,69100.0
2017-02-02 14:30:00,45.72,45.89,45.68,45.88,93927.0,34.3897,34.5176,34.3596,34.51,93927.0
2017-02-02 15:00:00,45.88,46.01,45.82,45.9,107337.0,34.51,34.6078,34.4649,34.5251,107337.0
2017-02-02 15:30:00,45.91,45.97,45.82,45.89,238869.0,34.5326,34.5777,34.4649,34.5176,238869.0
2017-02-03 09:30:00,46.81,47.24,46.53,46.93,100492.0,35.2096,35.533,34.999,35.2998,100492.0
2017-02-03 10:00:00,46.92,47.06,46.7,46.92,72478.0,35.2923,35.3976,35.1268,35.2923,72478.0
2017-02-03 10:30:00,46.93,47.1,46.89,46.97,61880.0,35.2998,35.4277,35.2697,35.3299,61880.0
2017-02-03 11:00:00,47.0,47.24,47.0,47.1,77605.0,35.3525,35.533,35.3525,35.4277,77605.0
2017-02-03 11:30:00,47.1,47.1,46.81,46.86,44834.0,35.4277,35.4277,35.2096,35.2472,44834.0
2017-02-03 12:00:00,46.86,46.91,46.74,46.77,37722.0,35.2472,35.2848,35.1569,35.1795,37722.0
2017-02-03 12:30:00,46.78,46.82,46.75,46.82,30794.0,35.187,35.2171,35.1644,35.2171,30794.0
2017-02-03 13:00:00,46.82,46.99,46.81,46.87,25690.0,35.2171,35.345,35.2096,35.2547,25690.0
2017-02-03 13:30:00,46.88,46.98,46.83,46.9,32366.0,35.2622,35.3374,35.2246,35.2773,32366.0
2017-02-03 14:00:00,46.9,46.95,46.84,46.89,71324.0,35.2773,35.3149,35.2321,35.2697,71324.0
2017-02-03 14:30:00,46.88,46.95,46.87,46.91,32352.0,35.2622,35.3149,35.2547,35.2848,32352.0
2017-02-03 15:00:00,46.92,46.95,46.83,46.9,63468.0,35.2923,35.3149,35.2246,35.2773,63468.0
2017-02-03 15:30:00,46.9,46.96,46.83,46.86,177421.0,35.2773,35.3224,35.2246,35.2472,177421.0
2017-02-06 09:30:00,46.46,47.14,46.33,47.06,43700.0,34.9463,35.4578,34.8485,35.3976,43700.0
2017-02-06 10:00:00,47.03,47.28,47.03,47.14,45466.0,35.375,35.5631,35.375,35.4578,45466.0
2017-02-06 10:30:00,47.12,47.12,46.85,46.96,77761.0,35.4427,35.4427,35.2397,35.3224,77761.0
2017-02-06 11:00:00,46.95,47.07,46.85,46.98,46669.0,35.3149,35.4051,35.2397,35.3374,46669.0
2017-02-06 11:30:00,46.98,47.07,46.92,46.97,35207.0,35.3374,35.4051,35.2923,35.3299,35207.0
2017-02-06 12:00:00,46.95,47.07,46.93,47.03,31196.0,35.3149,35.4051,35.2998,35.375,31196.0
2017-02-06 12:30:00,47.02,47.04,46.75,46.75,35385.0,35.3675,35.3826,35.1644,35.1644,35385.0
2017-02-06 13:00:00,46.77,46.81,46.68,46.79,32325.0,35.1795,35.2096,35.1118,35.1945,32325.0
2017-02-06 13:30:00,46.79,46.89,46.76,46.8,30308.0,35.1945,35.2697,35.172,35.202,30308.0
2017-02-06 14:00:00,46.82,46.86,46.78,46.8,39092.0,35.2171,35.2472,35.187,35.202,39092.0
2017-02-06 14:30:00,46.79,46.89,46.79,46.88,100816.0,35.1945,35.2697,35.1945,35.2622,100816.0
2017-02-06 15:00:00,46.87,47.0,46.86,46.96,63009.0,35.2547,35.3525,35.2472,35.3224,63009.0
2017-02-06 15:30:00,46.97,47.01,46.91,46.98,150123.0,35.3299,35.36,35.2848,35.3374,150123.0
2017-02-07 09:30:00,47.32,47.42,47.04,47.2,38208.0,35.5932,35.6684,35.3826,35.5029,38208.0
2017-02-07 10:00:00,47.19,47.22,47.03,47.14,33084.0,35.4954,35.518,35.375,35.4578,33084.0
2017-02-07 10:30:00,47.14,47.23,46.97,47.19,41015.0,35.4578,35.5255,35.3299,35.4954,41015.0
2017-02-07 11:00:00,47.19,47.27,47.18,47.27,43035.0,35.4954,35.5556,35.4879,35.5556,43035.0
2017-02-07 11:30:00,47.28,47.34,47.25,47.25,39271.0,35.5631,35.6082,35.5405,35.5405,39271.0
2017-02-07 12:00:00,47.25,47.32,47.14,47.16,61260.0,35.5405,35.5932,35.4578,35.4728,61260.0
2017-02-07 12:30:00,47.15,47.19,47.01,47.02,35697.0,35.4653,35.4954,35.36,35.3675,35697.0
2017-02-07 13:00:00,47.03,47.06,46.92,47.02,49360.0,35.375,35.3976,35.2923,35.3675,49360.0
2017-02-07 13:30:00,47.02,47.09,47.0,47.03,42381.0,35.3675,35.4202,35.3525,35.375,42381.0
2017-02-07 14:00:00,47.04,47.1,47.01,47.06,40450.0,35.3826,35.4277,35.36,35.3976,40450.0
2017-02-07 14:30:00,47.07,47.07,46.97,47.07,41246.0,35.4051,35.4051,35.3299,35.4051,41246.0
2017-02-07 15:00:00,47.07,47.12,47.01,47.04,65084.0,35.4051,35.4427,35.36,35.3826,65084.0
2017-02-07 15:30:00,47.03,47.05,46.97,47.03,129219.0,35.375,35.3901,35.3299,35.375,129219.0
2017-02-08 09:30:00,46.63,46.71,46.47,46.69,80982.0,35.0742,35.1343,34.9538,35.1193,80982.0
2017-02-08 10:00:00,46.68,46.77,46.5,46.63,95376.0,35.1118,35.1795,34.9764,35.0742,95376.0
2017-02-08 10:30:00,46.62,46.7,46.44,46.61,73584.0,35.0667,35.1268,34.9313,35.0591,73584.0
2017-02-08 11:00:00,46.61,46.81,46.59,46.73,38292.0,35.0591,35.2096,35.0441,35.1494,38292.0
2017-02-08 11:30:00,46.73,46.76,46.54,46.55,41083.0,35.1494,35.172,35.0065,35.014,41083.0
2017-02-08 12:00:00,46.55,46.68,46.55,46.62,30132.0,35.014,35.1118,35.014,35.0667,30132.0
2017-02-08 12:30:00,46.63,46.66,46.44,46.46,59183.0,35.0742,35.0967,34.9313,34.9463,59183.0
2017-02-08 13:00:00,46.48,46.63,46.48,46.63,39406.0,34.9613,35.0742,34.9613,35.0742,39406.0
2017-02-08 13:30:00,46.65,46.73,46.59,46.72,23897.0,35.0892,35.1494,35.0441,35.1419,23897.0
2017-02-08 14:00:00,46.7,46.73,46.6,46.68,24224.0,35.1268,35.1494,35.0516,35.1118,24224.0
2017-02-08 14:30:00,46.68,46.78,46.68,46.73,34096.0,35.1118,35.187,35.1118,35.1494,34096.0
2017-02-08 15:00:00,46.72,46.76,46.65,46.75,50872.0,35.1419,35.172,35.0892,35.1644,50872.0
2017-02-08 15:30:00,46.75,46.85,46.73,46.81,181885.0,35.1644,35.2397,35.1494,35.2096,181885.0
2017-02-09 09:30:00,47.11,47.24,46.96,47.11,44617.0,35.4352,35.533,35.3224,35.4352,44617.0
2017-02-09 10:00:00,47.15,47.44,47.11,47.38,71929.0,35.4653,35.6834,35.4352,35.6383,71929.0
2017-02-09 10:30:00,47.4,47.5,47.28,47.49,43429.0,35.6534,35.7286,35.5631,35.7211,43429.0
2017-02-09 11:00:00,47.5,47.74,47.45,47.74,43494.0,35.7286,35.9091,35.691,35.9091,43494.0
2017-02-09 11:30:00,47.72,47.72,47.54,47.57,73687.0,35.8941,35.8941,35.7587,35.7812,73687.0
2017-02-09 12:00:00,47.59,47.62,47.42,47.44,38635.0,35.7963,35.8188,35.6684,35.6834,38635.0
2017-02-09 12:30:00,47.44,47.48,47.38,47.47,32723.0,35.6834,35.7135,35.6383,35.706,32723.0
2017-02-09 13:00:00,47.47,47.51,47.4,47.4,37332.0,35.706,35.7361,35.6534,35.6534,37332.0
2017-02-09 13:30:00,47.4,47.51,47.37,47.5,25354.0,35.6534,35.7361,35.6308,35.7286,25354.0
2017-02-09 14:00:00,47.51,47.54,47.43,47.44,32421.0,35.7361,35.7587,35.6759,35.6834,32421.0
2017-02-09 14:30:00,47.44,47.54,47.44,47.5,33824.0,35.6834,35.7587,35.6834,35.7286,33824.0
2017-02-09 15:00:00,47.5,47.54,47.46,47.5,52511.0,35.7286,35.7587,35.6985,35.7286,52511.0
2017-02-09 15:30:00,47.5,47.51,47.42,47.44,168237.0,35.7286,35.7361,35.6684,35.6834,168237.0
2017-02-10 09:30:00,47.64,47.7,47.42,47.56,36208.0,35.8339,35.879,35.6684,35.7737,36208.0
2017-02-10 10:00:00,47.57,47.59,47.47,47.57,36454.0,35.7812,35.7963,35.706,35.7812,36454.0
2017-02-10 10:30:00,47.56,47.75,47.56,47.67,23696.0,35.7737,35.9166,35.7737,35.8564,23696.0
2017-02-10 11:00:00,47.68,47.68,47.5,47.5,38957.0,35.864,35.864,35.7286,35.7286,38957.0
2017-02-10 11:30:00,47.5,47.52,47.41,47.42,60889.0,35.7286,35.7436,35.6609,35.6684,60889.0
2017-02-10 12:00:00,47.42,47.54,47.41,47.53,36881.0,35.6684,35.7587,35.6609,35.7511,36881.0
2017-02-10 12:30:00,47.52,47.53,47.44,47.45,134895.0,35.7436,35.7511,35.6834,35.691,134895.0
2017-02-10 13:00:00,47.45,47.53,47.45,47.51,50657.0,35.691,35.7511,35.691,35.7361,50657.0
2017-02-10 13:30:00,47.5,47.6,47.47,47.48,115490.0,35.7286,35.8038,35.706,35.7135,115490.0
2017-02-10 14:00:00,47.49,47.56,47.46,47.52,84585.0,35.7211,35.7737,35.6985,35.7436,84585.0
2017-02-10 14:30:00,47.53,47.53,47.48,47.5,45626.0,35.7511,35.7511,35.7135,35.7286,45626.0
2017-02-10 15:00:00,47.51,47.53,47.44,47.52,60904.0,35.7361,35.7511,35.6834,35.7436,60904.0
2017-02-10 15:30:00,47.5,47.51,47.39,47.4,259410.0,35.7286,35.7361,35.6458,35.6534,259410.0
2017-02-13 09:30:00,47.77,48.09,47.52,47.92,91290.0,35.9317,36.1724,35.7436,36.0445,91290.0
2017-02-13 10:00:00,47.94,48.02,47.91,47.97,66613.0,36.0595,36.1197,36.037,36.0821,66613.0
2017-02-13 10:30:00,47.99,48.13,47.92,48.1,59244.0,36.0971,36.2024,36.0445,36.1799,59244.0
2017-02-13 11:00:00,48.11,48.27,48.1,48.27,55744.0,36.1874,36.3078,36.1799,36.3078,55744.0
2017-02-13 11:30:00,48.27,48.27,48.13,48.14,85160.0,36.3078,36.3078,36.2024,36.21,85160.0
2017-02-13 12:00:00,48.13,48.19,48.08,48.18,41890.0,36.2024,36.2476,36.1648,36.2401,41890.0
2017-02-13 12:30:00,48.18,48.21,48.15,48.2,52730.0,36.2401,36.2626,36.2175,36.2551,52730.0
2017-02-13 13:00:00,48.2,48.39,48.16,48.39,61485.0,36.2551,36.398,36.225,36.398,61485.0
2017-02-13 13:30:00,48.38,48.47,48.37,48.42,49729.0,36.3905,36.4582,36.383,36.4206,49729.0
2017-02-13 14:00:00,48.44,48.44,48.24,48.28,124168.0,36.4356,36.4356,36.2852,36.3153,124168.0
2017-02-13 14:30:00,48.27,48.29,48.23,48.27,48154.0,36.3078,36.3228,36.2777,36.3078,48154.0
2017-02-13 15:00:00,48.26,48.26,48.09,48.12,91697.0,36.3002,36.3002,36.1724,36.1949,91697.0
2017-02-13 15:30:00,48.13,48.29,48.1,48.21,192800.0,36.2024,36.3228,36.1799,36.2626,192800.0
2017-02-14 09:30:00,48.15,48.36,48.09,48.19,61655.0,36.2175,36.3754,36.1724,36.2476,61655.0
2017-02-14 10:00:00,48.19,48.57,48.19,48.5,72863.0,36.2476,36.5334,36.2476,36.4808,72863.0
2017-02-14 10:30:00,48.5,48.71,48.46,48.62,78260.0,36.4808,36.6387,36.4507,36.571,78260.0
2017-02-14 11:00:00,48.61,48.65,48.47,48.64,59625.0,36.5635,36.5936,36.4582,36.5861,59625.0
2017-02-14 11:30:00,48.63,48.65,48.52,48.62,30758.0,36.5785,36.5936,36.4958,36.571,30758.0
2017-02-14 12:00:00,48.62,48.62,48.51,48.52,60366.0,36.571,36.571,36.4883,36.4958,60366.0
2017-02-14 12:30:00,48.53,48.57,48.47,48.56,59900.0,36.5033,36.5334,36.4582,36.5259,59900.0
2017-02-14 13:00:00,48.55,48.58,48.49,48.54,59568.0,36.5184,36.5409,36.4732,36.5108,59568.0
2017-02-14 13:30:00,48.54,48.65,48.51,48.62,30160.0,36.5108,36.5936,36.4883,36.571,30160.0
2017-02-14 14:00:00,48.61,48.7,48.57,48.59,77784.0,36.5635,36.6312,36.5334,36.5484,77784.0
2017-02-14 14:30:00,48.6,48.6,48.47,48.5,65546.0,36.556,36.556,36.4582,36.4808,65546.0
2017-02-14 15:00:00,48.5,48.52,48.44,48.48,69828.0,36.4808,36.4958,36.4356,36.4657,69828.0
2017-02-14 15:30:00,48.48,48.53,48.43,48.5,271890.0,36.4657,36.5033,36.4281,36.4808,271890.0
2017-02-15 09:30:00,48.59,48.96,48.59,48.65,50531.0,36.5484,36.8268,36.5484,36.5936,50531.0
2017-02-15 10:00:00,48.62,48.62,48.46,48.59,56999.0,36.571,36.571,36.4507,36.5484,56999.0
2017-02-15 10:30:00,48.58,48.81,48.55,48.77,150546.0,36.5409,36.7139,36.5184,36.6838,150546.0
2017-02-15 11:00:00,48.76,48.96,48.72,48.96,88557.0,36.6763,36.8268,36.6462,36.8268,88557.0
2017-02-15 11:30:00,48.95,48.95,48.6,48.74,62526.0,36.8192,36.8192,36.556,36.6613,62526.0
2017-02-15 12:00:00,48.78,48.84,48.69,48.76,64417.0,36.6914,36.7365,36.6237,36.6763,64417.0
2017-02-15 12:30:00,48.75,48.86,48.75,48.84,66635.0,36.6688,36.7515,36.6688,36.7365,66635.0
2017-02-15 13:00:00,48.84,48.91,48.81,48.88,46544.0,36.7365,36.7891,36.7139,36.7666,46544.0
2017-02-15 13:30:00,48.89,49.02,48.88,48.96,66284.0,36.7741,36.8719,36.7666,36.8268,66284.0
2017-02-15 14:00:00,48.97,49.04,48.93,48.99,35878.0,36.8343,36.8869,36.8042,36.8493,35878.0
2017-02-15 14:30:00,48.99,48.99,48.88,48.95,55179.0,36.8493,36.8493,36.7666,36.8192,55179.0
2017-02-15 15:00:00,48.95,49.11,48.94,49.09,56655.0,36.8192,36.9396,36.8117,36.9245,56655.0
2017-02-15 15:30:00,49.08,49.17,49.06,49.14,181282.0,36.917,36.9847,36.902,36.9621,181282.0
2017-02-16 09:30:00,49.05,49.25,49.05,49.16,41364.0,36.8945,37.0449,36.8945,36.9772,41364.0
2017-02-16 10:00:00,49.16,49.3,49.07,49.21,44561.0,36.9772,37.0825,36.9095,37.0148,44561.0
2017-02-16 10:30:00,49.24,49.36,49.02,49.1,54382.0,37.0374,37.1276,36.8719,36.9321,54382.0
2017-02-16 11:00:00,49.1,49.21,48.98,49.2,123863.0,36.9321,37.0148,36.8418,37.0073,123863.0
2017-02-16 11:30:00,49.2,49.3,49.06,49.09,50571.0,37.0073,37.0825,36.902,36.9245,50571.0
2017-02-16 12:00:00,49.12,49.13,49.01,49.05,36141.0,36.9471,36.9546,36.8644,36.8945,36141.0
2017-02-16 12:30:00,49.06,49.16,49.05,49.09,37977.0,36.902,36.9772,36.8945,36.9245,37977.0
2017-02-16 13:00:00,49.07,49.07,48.91,48.94,42041.0,36.9095,36.9095,36.7891,36.8117,42041.0
2017-02-16 13:30:00,48.94,49.02,48.84,49.0,32890.0,36.8117,36.8719,36.7365,36.8568,32890.0
2017-02-16 14:00:00,49.02,49.07,48.94,49.01,39524.0,36.8719,36.9095,36.8117,36.8644,39524.0
2017-02-16 14:30:00,49.0,49.13,48.95,49.11,44416.0,36.8568,36.9546,36.8192,36.9396,44416.0
2017-02-16 15:00:00,49.1,49.18,49.1,49.14,58178.0,36.9321,36.9922,36.9321,36.9621,58178.0
2017-02-16 15:30:00,49.15,49.2,49.09,49.11,253095.0,36.9697,37.0073,36.9245,36.9396,253095.0
2017-02-17 09:30:00,48.78,48.78,48.37,48.58,169922.0,36.6914,36.6914,36.383,36.5409,169922.0
2017-02-17 10:00:00,48.57,48.73,48.41,48.57,61932.0,36.5334,36.6538,36.4131,36.5334,61932.0
2017-02-17 10:30:00,48.57,48.59,48.25,48.25,195957.0,36.5334,36.5484,36.2927,36.2927,195957.0
2017-02-17 11:00:00,48.26,48.37,48.17,48.18,150399.0,36.3002,36.383,36.2325,36.2401,150399.0
2017-02-17 11:30:00,48.21,48.43,48.21,48.42,42106.0,36.2626,36.4281,36.2626,36.4206,42106.0
2017-02-17 12:00:00,48.42,48.51,48.37,48.37,60036.0,36.4206,36.4883,36.383,36.383,60036.0
2017-02-17 12:30:00,48.38,48.43,48.31,48.36,37233.0,36.3905,36.4281,36.3378,36.3754,37233.0
2017-02-17 13:00:00,48.37,48.4,48.31,48.32,45589.0,36.383,36.4055,36.3378,36.3454,45589.0
2017-02-17 13:30:00,48.33,48.36,48.31,48.32,57907.0,36.3529,36.3754,36.3378,36.3454,57907.0
2017-02-17 14:00:00,48.34,48.36,48.32,48.33,66792.0,36.3604,36.3754,36.3454,36.3529,66792.0
2017-02-17 14:30:00,48.34,48.52,48.3,48.49,211635.0,36.3604,36.4958,36.3303,36.4732,211635.0
2017-02-17 15:00:00,48.48,48.51,48.4,48.44,70179.0,36.4657,36.4883,36.4055,36.4356,70179.0
2017-02-17 15:30:00,48.43,48.52,48.42,48.49,255345.0,36.4281,36.4958,36.4206,36.4732,255345.0
2017-02-21 09:30:00,49.0,49.2,48.78,48.78,98616.0,36.8568,37.0073,36.6914,36.6914,98616.0
2017-02-21 10:00:00,48.77,48.91,48.75,48.89,58566.0,36.6838,36.7891,36.6688,36.7741,58566.0
2017-02-21 10:30:00,48.88,48.95,48.77,48.81,158605.0,36.7666,36.8192,36.6838,36.7139,158605.0
2017-02-21 11:00:00,48.8,48.89,48.64,48.65,49559.0,36.7064,36.7741,36.5861,36.5936,49559.0
2017-02-21 11:30:00,48.66,48.69,48.54,48.67,230782.0,36.6011,36.6237,36.5108,36.6086,230782.0
2017-02-21 12:00:00,48.67,48.73,48.61,48.65,101282.0,36.6086,36.6538,36.5635,36.5936,101282.0
2017-02-21 12:30:00,48.65,48.71,48.65,48.68,69169.0,36.5936,36.6387,36.5936,36.6161,69169.0
2017-02-21 13:00:00,48.68,48.69,48.52,48.57,131285.0,36.6161,36.6237,36.4958,36.5334,131285.0
2017-02-21 13:30:00,48.57,48.57,48.5,48.56,76518.0,36.5334,36.5334,36.4808,36.5259,76518.0
2017-02-21 14:00:00,48.55,48.67,48.55,48.65,59528.0,36.5184,36.6086,36.5184,36.5936,59528.0
2017-02-21 14:30:00,48.65,48.66,48.58,48.58,105627.0,36.5936,36.6011,36.5409,36.5409,105627.0
2017-02-21 15:00:00,48.58,48.6,48.51,48.56,121762.0,36.5409,36.556,36.4883,36.5259,121762.0
2017-02-21 15:30:00,48.55,48.63,48.49,48.54,282268.0,36.5184,36.5785,36.4732,36.5108,282268.0
2017-02-22 09:30:00,48.19,48.46,48.16,48.4,112351.0,36.2476,36.4507,36.225,36.4055,112351.0
2017-02-22 10:00:00,48.41,48.5,48.37,48.49,81915.0,36.4131,36.4808,36.383,36.4732,81915.0
2017-02-22 10:30:00,48.48,48.52,48.44,48.44,106822.0,36.4657,36.4958,36.4356,36.4356,106822.0
2017-02-22 11:00:00,48.44,48.47,48.28,48.29,86481.0,36.4356,36.4582,36.3153,36.3228,86481.0
2017-02-22 11:30:00,48.29,48.33,48.2,48.23,83491.0,36.3228,36.3529,36.2551,36.2777,83491.0
2017-02-22 12:00:00,48.21,48.29,48.15,48.25,123814.0,36.2626,36.3228,36.2175,36.2927,123814.0
2017-02-22 12:30:00,48.27,48.3,48.25,48.26,69542.0,36.3078,36.3303,36.2927,36.3002,69542.0
2017-02-22 13:00:00,48.27,48.27,48.22,48.26,96616.0,36.3078,36.3078,36.2701,36.3002,96616.0
2017-02-22 13:30:00,48.25,48.51,48.25,48.5,148283.0,36.2927,36.4883,36.2927,36.4808,148283.0
2017-02-22 14:00:00,48.5,48.51,48.33,48.42,159193.0,36.4808,36.4883,36.3529,36.4206,159193.0
2017-02-22 14:30:00,48.41,48.44,48.27,48.34,85350.0,36.4131,36.4356,36.3078,36.3604,85350.0
2017-02-22 15:00:00,48.35,48.36,48.26,48.32,135648.0,36.3679,36.3754,36.3002,36.3454,135648.0
2017-02-22 15:30:00,48.32,48.39,48.27,48.3,276341.0,36.3454,36.398,36.3078,36.3303,276341.0
2017-02-23 09:30:00,48.44,48.72,48.42,48.5,80349.0,36.4356,36.6462,36.4206,36.4808,80349.0
2017-02-23 10:00:00,48.5,48.5,48.17,48.19,66612.0,36.4808,36.4808,36.2325,36.2476,66612.0
2017-02-23 10:30:00,48.17,48.18,47.93,48.04,128745.0,36.2325,36.2401,36.052,36.1347,128745.0
2017-02-23 11:00:00,48.05,48.24,48.05,48.2,76488.0,36.1423,36.2852,36.1423,36.2551,76488.0
2017-02-23 11:30:00,48.21,48.3,48.15,48.23,73103.0,36.2626,36.3303,36.2175,36.2777,73103.0
2017-02-23 12:00:00,48.22,48.37,48.21,48.33,49651.0,36.2701,36.383,36.2626,36.3529,49651.0
2017-02-23 12:30:00,48.34,48.54,48.33,48.52,67127.0,36.3604,36.5108,36.3529,36.4958,67127.0
2017-02-23 13:00:00,48.51,48.51,48.35,48.35,40564.0,36.4883,36.4883,36.3679,36.3679,40564.0
2017-02-23 13:30:00,48.35,48.54,48.35,48.53,42024.0,36.3679,36.5108,36.3679,36.5033,42024.0
2017-02-23 14:00:00,48.53,48.61,48.49,48.52,68479.0,36.5033,36.5635,36.4732,36.4958,68479.0
2017-02-23 14:30:00,48.51,48.62,48.47,48.61,46413.0,36.4883,36.571,36.4582,36.5635,46413.0
2017-02-23 15:00:00,48.6,48.65,48.56,48.62,61058.0,36.556,36.5936,36.5259,36.571,61058.0
2017-02-23 15:30:00,48.62,48.69,48.59,48.65,206033.0,36.571,36.6237,36.5484,36.5936,206033.0
2017-02-24 09:30:00,47.77,48.11,47.77,48.05,239277.0,35.9317,36.1874,35.9317,36.1423,239277.0
2017-02-24 10:00:00,48.04,48.41,48.04,48.21,80052.0,36.1347,36.4131,36.1347,36.2626,80052.0
2017-02-24 10:30:00,48.2,48.38,48.17,48.37,52454.0,36.2551,36.3905,36.2325,36.383,52454.0
2017-02-24 11:00:00,48.37,48.38,48.15,48.25,140994.0,36.383,36.3905,36.2175,36.2927,140994.0
2017-02-24 11:30:00,48.24,48.26,48.14,48.14,41027.0,36.2852,36.3002,36.21,36.21,41027.0
2017-02-24 12:00:00,48.15,48.42,48.12,48.41,35463.0,36.2175,36.4206,36.1949,36.4131,35463.0
2017-02-24 12:30:00,48.4,48.4,48.33,48.4,23089.0,36.4055,36.4055,36.3529,36.4055,23089.0
2017-02-24 13:00:00,48.38,48.41,48.28,48.28,23075.0,36.3905,36.4131,36.3153,36.3153,23075.0
2017-02-24 13:30:00,48.28,48.43,48.28,48.43,26243.0,36.3153,36.4281,36.3153,36.4281,26243.0
2017-02-24 14:00:00,48.43,48.43,48.35,48.36,33031.0,36.4281,36.4281,36.3679,36.3754,33031.0
2017-02-24 14:30:00,48.37,48.42,48.33,48.33,32068.0,36.383,36.4206,36.3529,36.3529,32068.0
2017-02-24 15:00:00,48.33,48.41,48.28,48.4,51636.0,36.3529,36.4131,36.3153,36.4055,51636.0
2017-02-24 15:30:00,48.4,48.47,48.37,48.45,175702.0,36.4055,36.4582,36.383,36.4431,175702.0
2017-02-27 09:30:00,48.48,48.72,48.33,48.72,54904.0,36.4657,36.6462,36.3529,36.6462,54904.0
2017-02-27 10:00:00,48.73,48.77,48.62,48.77,34752.0,36.6538,36.6838,36.571,36.6838,34752.0
2017-02-27 10:30:00,48.77,48.79,48.6,48.62,49326.0,36.6838,36.6989,36.556,36.571,49326.0
2017-02-27 11:00:00,48.63,48.78,48.63,48.71,30804.0,36.5785,36.6914,36.5785,36.6387,30804.0
2017-02-27 11:30:00,48.71,48.71,48.53,48.54,49544.0,36.6387,36.6387,36.5033,36.5108,49544.0
2017-02-27 12:00:00,48.53,48.74,48.52,48.71,42909.0,36.5033,36.6613,36.4958,36.6387,42909.0
2017-02-27 12:30:00,48.74,48.78,48.68,48.73,23353.0,36.6613,36.6914,36.6161,36.6538,23353.0
2017-02-27 13:00:00,48.73,48.9,48.73,48.85,59451.0,36.6538,36.7816,36.6538,36.744,59451.0
2017-02-27 13:30:00,48.86,48.89,48.77,48.81,35108.0,36.7515,36.7741,36.6838,36.7139,35108.0
2017-02-27 14:00:00,48.81,48.96,48.81,48.93,26167.0,36.7139,36.8268,36.7139,36.8042,26167.0
2017-02-27 14:30:00,48.94,48.96,48.88,48.88,26639.0,36.8117,36.8268,36.7666,36.7666,26639.0
2017-02-27 15:00:00,48.87,48.94,48.83,48.94,54936.0,36.7591,36.8117,36.729,36.8117,54936.0
2017-02-27 15:30:00,48.93,48.95,48.76,48.81,131304.0,36.8042,36.8192,36.6763,36.7139,131304.0
2017-02-28 09:30:00,48.34,48.93,48.23,48.9,101211.0,36.3604,36.8042,36.2777,36.7816,101211.0
2017-02-28 10:00:00,48.9,48.96,48.65,48.75,80414.0,36.7816,36.8268,36.5936,36.6688,80414.0
2017-02-28 10:30:00,48.75,48.99,48.71,48.88,91899.0,36.6688,36.8493,36.6387,36.7666,91899.0
2017-02-28 11:00:00,48.88,48.92,48.8,48.87,136270.0,36.7666,36.7967,36.7064,36.7591,136270.0
2017-02-28 11:30:00,48.86,48.92,48.82,48.91,104800.0,36.7515,36.7967,36.7215,36.7891,104800.0
2017-02-28 12:00:00,48.91,48.91,48.61,48.64,231338.0,36.7891,36.7891,36.5635,36.5861,231338.0
2017-02-28 12:30:00,48.64,48.84,48.52,48.83,92716.0,36.5861,36.7365,36.4958,36.729,92716.0
2017-02-28 13:00:00,48.83,48.86,48.74,48.85,128663.0,36.729,36.7515,36.6613,36.744,128663.0
2017-02-28 13:30:00,48.86,49.16,48.86,48.99,243832.0,36.7515,36.9772,36.7515,36.8493,243832.0
2017-02-28 14:00:00,48.99,49.0,48.73,48.83,69188.0,36.8493,36.8568,36.6538,36.729,69188.0
2017-02-28 14:30:00,48.84,48.87,48.77,48.78,75196.0,36.7365,36.7591,36.6838,36.6914,75196.0
2017-02-28 15:00:00,48.79,48.87,48.75,48.81,71963.0,36.6989,36.7591,36.6688,36.7139,71963.0
2017-02-28 15:30:00,48.81,48.88,48.76,48.82,287362.0,36.7139,36.7666,36.6763,36.7215,287362.0
2017-03-01 09:30:00,49.7,50.14,49.62,50.06,159010.0,37.3834,37.7143,37.3232,37.6542,159010.0
2017-03-01 10:00:00,50.06,50.13,49.9,50.0,167325.0,37.6542,37.7068,37.5338,37.609,167325.0
2017-03-01 10:30:00,49.99,50.01,49.72,49.82,74113.0,37.6015,37.6165,37.3984,37.4736,74113.0
2017-03-01 11:00:00,49.82,50.01,49.79,49.97,68541.0,37.4736,37.6165,37.4511,37.5865,68541.0
2017-03-01 11:30:00,49.96,50.02,49.91,49.96,89855.0,37.5789,37.6241,37.5413,37.5789,89855.0
2017-03-01 12:00:00,49.97,50.02,49.93,49.98,78127.0,37.5865,37.6241,37.5564,37.594,78127.0
2017-03-01 12:30:00,49.98,50.03,49.94,50.03,64458.0,37.594,37.6316,37.5639,37.6316,64458.0
2017-03-01 13:00:00,50.04,50.1,50.03,50.07,58956.0,37.6391,37.6842,37.6316,37.6617,58956.0
2017-03-01 13:30:00,50.07,50.15,50.04,50.11,78251.0,37.6617,37.7219,37.6391,37.6918,78251.0
2017-03-01 14:00:00,50.1,50.27,50.03,50.19,82459.0,37.6842,37.8121,37.6316,37.7519,82459.0
2017-03-01 14:30:00,50.19,50.2,50.09,50.19,92945.0,37.7519,37.7595,37.6767,37.7519,92945.0
2017-03-01 15:00:00,50.19,50.23,50.1,50.11,120034.0,37.7519,37.782,37.6842,37.6918,120034.0
2017-03-01 15:30:00,50.1,50.16,49.86,49.86,334652.0,37.6842,37.7294,37.5037,37.5037,334652.0
2017-03-02 09:30:00,49.94,49.94,49.45,49.56,46031.0,37.5639,37.5639,37.1953,37.2781,46031.0
2017-03-02 10:00:00,49.54,49.54,49.18,49.29,72300.0,37.263,37.263,36.9922,37.075,72300.0
2017-03-02 10:30:00,49.29,49.29,49.11,49.14,34141.0,37.075,37.075,36.9396,36.9621,34141.0
2017-03-02 11:00:00,49.13,49.14,48.96,48.97,41240.0,36.9546,36.9621,36.8268,36.8343,41240.0
2017-03-02 11:30:00,48.98,49.05,48.89,49.02,59581.0,36.8418,36.8945,36.7741,36.8719,59581.0
2017-03-02 12:00:00,49.02,49.05,48.93,48.94,21941.0,36.8719,36.8945,36.8042,36.8117,21941.0
2017-03-02 12:30:00,48.95,49.0,48.91,48.91,39525.0,36.8192,36.8568,36.7891,36.7891,39525.0
2017-03-02 13:00:00,48.89,48.99,48.86,48.99,62180.0,36.7741,36.8493,36.7515,36.8493,62180.0
2017-03-02 13:30:00,49.0,49.03,48.87,48.91,35006.0,36.8568,36.8794,36.7591,36.7891,35006.0
2017-03-02 14:00:00,48.9,48.93,48.76,48.87,34023.0,36.7816,36.8042,36.6763,36.7591,34023.0
2017-03-02 14:30:00,48.88,48.91,48.8,48.82,40096.0,36.7666,36.7891,36.7064,36.7215,40096.0
2017-03-02 15:00:00,48.81,48.81,48.68,48.76,49065.0,36.7139,36.7139,36.6161,36.6763,49065.0
2017-03-02 15:30:00,48.76,48.8,48.6,48.62,201077.0,36.6763,36.7064,36.556,36.571,201077.0
2017-03-03 09:30:00,48.68,49.11,48.53,48.59,38101.0,36.6161,36.9396,36.5033,36.5484,38101.0
2017-03-03 10:00:00,48.58,48.94,48.53,48.9,55816.0,36.5409,36.8117,36.5033,36.7816,55816.0
2017-03-03 10:30:00,48.89,48.89,48.75,48.77,55771.0,36.7741,36.7741,36.6688,36.6838,55771.0
2017-03-03 11:00:00,48.76,48.83,48.71,48.77,35052.0,36.6763,36.729,36.6387,36.6838,35052.0
2017-03-03 11:30:00,48.75,48.85,48.7,48.84,38059.0,36.6688,36.744,36.6312,36.7365,38059.0
2017-03-03 12:00:00,48.84,48.9,48.82,48.85,25305.0,36.7365,36.7816,36.7215,36.744,25305.0
2017-03-03 12:30:00,48.84,48.98,48.84,48.92,22945.0,36.7365,36.8418,36.7365,36.7967,22945.0
2017-03-03 13:00:00,48.94,48.99,48.88,48.94,37378.0,36.8117,36.8493,36.7666,36.8117,37378.0
2017-03-03 13:30:00,48.95,49.11,48.93,49.04,70130.0,36.8192,36.9396,36.8042,36.8869,70130.0
2017-03-03 14:00:00,49.03,49.11,48.98,48.98,42973.0,36.8794,36.9396,36.8418,36.8418,42973.0
2017-03-03 14:30:00,48.99,49.09,48.99,49.04,29987.0,36.8493,36.9245,36.8493,36.8869,29987.0
2017-03-03 15:00:00,49.05,49.12,48.97,49.09,45518.0,36.8945,36.9471,36.8343,36.9245,45518.0
2017-03-03 15:30:00,49.09,49.12,49.0,49.06,177665.0,36.9245,36.9471,36.8568,36.902,177665.0
2017-03-06 09:30:00,48.41,48.79,48.27,48.76,99822.0,36.4131,36.6989,36.3078,36.6763,99822.0
2017-03-06 10:00:00,48.75,48.81,48.69,48.7,80484.0,36.6688,36.7139,36.6237,36.6312,80484.0
2017-03-06 10:30:00,48.72,48.72,48.52,48.63,72176.0,36.6462,36.6462,36.4958,36.5785,72176.0
2017-03-06 11:00:00,48.62,48.71,48.58,48.69,74009.0,36.571,36.6387,36.5409,36.6237,74009.0
2017-03-06 11:30:00,48.67,48.72,48.61,48.66,123758.0,36.6086,36.6462,36.5635,36.6011,123758.0
2017-03-06 12:00:00,48.65,48.71,48.62,48.7,31955.0,36.5936,36.6387,36.571,36.6312,31955.0
2017-03-06 12:30:00,48.7,48.72,48.65,48.68,20974.0,36.6312,36.6462,36.5936,36.6161,20974.0
2017-03-06 13:00:00,48.68,48.84,48.67,48.81,22466.0,36.6161,36.7365,36.6086,36.7139,22466.0
2017-03-06 13:30:00,48.8,48.86,48.77,48.81,28575.0,36.7064,36.7515,36.6838,36.7139,28575.0
2017-03-06 14:00:00,48.8,48.87,48.78,48.83,36012.0,36.7064,36.7591,36.6914,36.729,36012.0
2017-03-06 14:30:00,48.83,48.9,48.83,48.88,31067.0,36.729,36.7816,36.729,36.7666,31067.0
2017-03-06 15:00:00,48.89,49.01,48.88,48.94,40563.0,36.7741,36.8644,36.7666,36.8117,40563.0
2017-03-06 15:30:00,48.93,48.99,48.86,48.88,153100.0,36.8042,36.8493,36.7515,36.7666,153100.0
2017-03-07 09:30:00,48.8,49.01,48.4,48.56,75058.0,36.7064,36.8644,36.4055,36.5259,75058.0
2017-03-07 10:00:00,48.56,48.75,48.5,48.73,64195.0,36.5259,36.6688,36.4808,36.6538,64195.0
2017-03-07 10:30:00,48.75,48.81,48.56,48.6,61414.0,36.6688,36.7139,36.5259,36.556,61414.0
2017-03-07 11:00:00,48.62,48.73,48.56,48.58,60890.0,36.571,36.6538,36.5259,36.5409,60890.0
2017-03-07 11:30:00,48.57,48.7,48.53,48.65,38373.0,36.5334,36.6312,36.5033,36.5936,38373.0
2017-03-07 12:00:00,48.65,48.65,48.56,48.62,26756.0,36.5936,36.5936,36.5259,36.571,26756.0
2017-03-07 12:30:00,48.63,48.72,48.56,48.69,28036.0,36.5785,36.6462,36.5259,36.6237,28036.0
2017-03-07 13:00:00,48.7,48.72,48.64,48.69,29999.0,36.6312,36.6462,36.5861,36.6237,29999.0
2017-03-07 13:30:00,48.69,48.7,48.58,48.6,46036.0,36.6237,36.6312,36.5409,36.556,46036.0
2017-03-07 14:00:00,48.6,48.66,48.58,48.63,62407.0,36.556,36.6011,36.5409,36.5785,62407.0
2017-03-07 14:30:00,48.63,48.71,48.57,48.68,34519.0,36.5785,36.6387,36.5334,36.6161,34519.0
2017-03-07 15:00:00,48.69,48.78,48.66,48.74,63294.0,36.6237,36.6914,36.6011,36.6613,63294.0
2017-03-07 15:30:00,48.74,48.75,48.61,48.7,208732.0,36.6613,36.6688,36.5635,36.6312,208732.0
2017-03-08 09:30:00,49.15,49.34,48.96,49.11,96763.0,36.9697,37.1126,36.8268,36.9396,96763.0
2017-03-08 10:00:00,49.12,49.15,48.8,48.91,72692.0,36.9471,36.9697,36.7064,36.7891,72692.0
2017-03-08 10:30:00,48.92,48.99,48.7,48.76,52894.0,36.7967,36.8493,36.6312,36.6763,52894.0
2017-03-08 11:00:00,48.76,48.94,48.71,48.92,91201.0,36.6763,36.8117,36.6387,36.7967,91201.0
2017-03-08 11:30:00,48.92,48.92,48.71,48.84,89461.0,36.7967,36.7967,36.6387,36.7365,89461.0
2017-03-08 12:00:00,48.84,49.02,48.81,49.02,55696.0,36.7365,36.8719,36.7139,36.8719,55696.0
2017-03-08 12:30:00,49.02,49.05,48.92,48.98,64892.0,36.8719,36.8945,36.7967,36.8418,64892.0
2017-03-08 13:00:00,48.98,49.08,48.95,48.99,75481.0,36.8418,36.917,36.8192,36.8493,75481.0
2017-03-08 13:30:00,48.99,49.05,48.92,48.98,88426.0,36.8493,36.8945,36.7967,36.8418,88426.0
2017-03-08 14:00:00,48.97,48.98,48.78,48.83,111035.0,36.8343,36.8418,36.6914,36.729,111035.0
2017-03-08 14:30:00,48.83,48.97,48.81,48.93,74851.0,36.729,36.8343,36.7139,36.8042,74851.0
2017-03-08 15:00:00,48.94,49.01,48.86,48.88,78336.0,36.8117,36.8644,36.7515,36.7666,78336.0
2017-03-08 15:30:00,48.88,48.89,48.71,48.77,241942.0,36.7666,36.7741,36.6387,36.6838,241942.0
2017-03-09 09:30:00,48.89,49.03,48.83,48.89,33972.0,36.7741,36.8794,36.729,36.7741,33972.0
2017-03-09 10:00:00,48.94,49.07,48.88,48.91,29317.0,36.8117,36.9095,36.7666,36.7891,29317.0
2017-03-09 10:30:00,48.92,49.0,48.81,48.96,50047.0,36.7967,36.8568,36.7139,36.8268,50047.0
2017-03-09 11:00:00,48.96,49.07,48.93,49.06,52314.0,36.8268,36.9095,36.8042,36.902,52314.0
2017-03-09 11:30:00,49.06,49.21,49.05,49.09,66850.0,36.902,37.0148,36.8945,36.9245,66850.0
2017-03-09 12:00:00,49.08,49.1,48.87,48.87,34730.0,36.917,36.9321,36.7591,36.7591,34730.0
2017-03-09 12:30:00,48.86,48.93,48.83,48.93,36903.0,36.7515,36.8042,36.729,36.8042,36903.0
2017-03-09 13:00:00,48.94,49.0,48.91,48.92,28161.0,36.8117,36.8568,36.7891,36.7967,28161.0
2017-03-09 13:30:00,48.91,48.91,48.8,48.86,53436.0,36.7891,36.7891,36.7064,36.7515,53436.0
2017-03-09 14:00:00,48.87,48.88,48.63,48.79,58248.0,36.7591,36.7666,36.5785,36.6989,58248.0
2017-03-09 14:30:00,48.77,48.8,48.73,48.79,38186.0,36.6838,36.7064,36.6538,36.6989,38186.0
2017-03-09 15:00:00,48.8,48.87,48.77,48.84,49716.0,36.7064,36.7591,36.6838,36.7365,49716.0
2017-03-09 15:30:00,48.85,48.93,48.8,48.83,133603.0,36.744,36.8042,36.7064,36.729,133603.0
2017-03-10 09:30:00,49.02,49.18,48.94,49.12,44974.0,36.8719,36.9922,36.8117,36.9471,44974.0
2017-03-10 10:00:00,49.12,49.22,49.09,49.2,51136.0,36.9471,37.0223,36.9245,37.0073,51136.0
2017-03-10 10:30:00,49.19,49.21,49.05,49.05,102309.0,36.9998,37.0148,36.8945,36.8945,102309.0
2017-03-10 11:00:00,49.03,49.07,48.91,48.97,61240.0,36.8794,36.9095,36.7891,36.8343,61240.0
2017-03-10 11:30:00,48.98,49.0,48.83,48.84,42413.0,36.8418,36.8568,36.729,36.7365,42413.0
2017-03-10 12:00:00,48.84,48.87,48.78,48.84,45397.0,36.7365,36.7591,36.6914,36.7365,45397.0
2017-03-10 12:30:00,48.84,48.84,48.56,48.61,39779.0,36.7365,36.7365,36.5259,36.5635,39779.0
2017-03-10 13:00:00,48.62,48.63,48.38,48.6,140924.0,36.571,36.5785,36.3905,36.556,140924.0
2017-03-10 13:30:00,48.61,48.67,48.53,48.66,44165.0,36.5635,36.6086,36.5033,36.6011,44165.0
2017-03-10 14:00:00,48.67,48.75,48.63,48.72,69742.0,36.6086,36.6688,36.5785,36.6462,69742.0
2017-03-10 14:30:00,48.72,48.77,48.67,48.68,47310.0,36.6462,36.6838,36.6086,36.6161,47310.0
2017-03-10 15:00:00,48.68,48.85,48.68,48.83,68956.0,36.6161,36.744,36.6161,36.729,68956.0
2017-03-10 15:30:00,48.84,48.86,48.75,48.82,155054.0,36.7365,36.7515,36.6688,36.7215,155054.0
2017-03-13 09:30:00,48.38,48.49,48.05,48.3,152209.0,36.3905,36.4732,36.1423,36.3303,152209.0
2017-03-13 10:00:00,48.33,48.68,48.33,48.59,94474.0,36.3529,36.6161,36.3529,36.5484,94474.0
2017-03-13 10:30:00,48.59,48.71,48.47,48.66,75482.0,36.5484,36.6387,36.4582,36.6011,75482.0
2017-03-13 11:00:00,48.67,48.67,48.41,48.43,56141.0,36.6086,36.6086,36.4131,36.4281,56141.0
2017-03-13 11:30:00,48.43,48.47,48.34,48.44,94958.0,36.4281,36.4582,36.3604,36.4356,94958.0
2017-03-13 12:00:00,48.47,48.57,48.47,48.48,37600.0,36.4582,36.5334,36.4582,36.4657,37600.0
2017-03-13 12:30:00,48.49,48.6,48.42,48.59,37544.0,36.4732,36.556,36.4206,36.5484,37544.0
2017-03-13 13:00:00,48.59,48.63,48.49,48.6,79014.0,36.5484,36.5785,36.4732,36.556,79014.0
2017-03-13 13:30:00,48.59,48.64,48.55,48.61,38261.0,36.5484,36.5861,36.5184,36.5635,38261.0
2017-03-13 14:00:00,48.6,48.62,48.52,48.53,41972.0,36.556,36.571,36.4958,36.5033,41972.0
2017-03-13 14:30:00,48.53,48.56,48.47,48.54,46694.0,36.5033,36.5259,36.4582,36.5108,46694.0
2017-03-13 15:00:00,48.55,48.56,48.47,48.47,62661.0,36.5184,36.5259,36.4582,36.4582,62661.0
2017-03-13 15:30:00,48.47,48.54,48.45,48.53,162898.0,36.4582,36.5108,36.4431,36.5033,162898.0
2017-03-14 09:30:00,48.31,48.31,48.04,48.16,58583.0,36.3378,36.3378,36.1347,36.225,58583.0
2017-03-14 10:00:00,48.18,48.24,48.07,48.16,46921.0,36.2401,36.2852,36.1573,36.225,46921.0
2017-03-14 10:30:00,48.16,48.24,48.04,48.11,59126.0,36.225,36.2852,36.1347,36.1874,59126.0
2017-03-14 11:00:00,48.11,48.13,47.9,48.0,128808.0,36.1874,36.2024,36.0294,36.1047,128808.0
2017-03-14 11:30:00,48.01,48.09,47.96,48.08,56868.0,36.1122,36.1724,36.0746,36.1648,56868.0
2017-03-14 12:00:00,48.09,48.1,47.92,48.02,37152.0,36.1724,36.1799,36.0445,36.1197,37152.0
2017-03-14 12:30:00,48.02,48.06,47.96,48.0,31663.0,36.1197,36.1498,36.0746,36.1047,31663.0
2017-03-14 13:00:00,48.01,48.08,47.96,48.07,92613.0,36.1122,36.1648,36.0746,36.1573,92613.0
2017-03-14 13:30:00,48.06,48.19,48.04,48.18,54600.0,36.1498,36.2476,36.1347,36.2401,54600.0
2017-03-14 14:00:00,48.19,48.28,48.19,48.28,41876.0,36.2476,36.3153,36.2476,36.3153,41876.0
2017-03-14 14:30:00,48.28,48.39,48.27,48.38,39619.0,36.3153,36.398,36.3078,36.3905,39619.0
2017-03-14 15:00:00,48.39,48.48,48.36,48.43,58357.0,36.398,36.4657,36.3754,36.4281,58357.0
2017-03-14 15:30:00,48.42,48.44,48.32,48.41,253760.0,36.4206,36.4356,36.3454,36.4131,253760.0
2017-03-15 09:30:00,48.46,48.59,48.32,48.47,36261.0,36.4507,36.5484,36.3454,36.4582,36261.0
2017-03-15 10:00:00,48.51,48.54,48.38,48.43,100324.0,36.4883,36.5108,36.3905,36.4281,100324.0
2017-03-15 10:30:00,48.43,48.43,48.19,48.22,73664.0,36.4281,36.4281,36.2476,36.2701,73664.0
2017-03-15 11:00:00,48.22,48.29,48.1,48.14,95728.0,36.2701,36.3228,36.1799,36.21,95728.0
2017-03-15 11:30:00,48.15,48.23,48.02,48.11,132782.0,36.2175,36.2777,36.1197,36.1874,132782.0
2017-03-15 12:00:00,48.11,48.28,48.1,48.24,105913.0,36.1874,36.3153,36.1799,36.2852,105913.0
2017-03-15 12:30:00,48.24,48.34,48.22,48.28,35753.0,36.2852,36.3604,36.2701,36.3153,35753.0
2017-03-15 13:00:00,48.28,48.29,48.08,48.13,152404.0,36.3153,36.3228,36.1648,36.2024,152404.0
2017-03-15 13:30:00,48.13,48.23,48.11,48.17,42082.0,36.2024,36.2777,36.1874,36.2325,42082.0
2017-03-15 14:00:00,48.17,48.21,47.9,48.06,106831.0,36.2325,36.2626,36.0294,36.1498,106831.0
2017-03-15 14:30:00,48.08,48.14,47.92,47.92,106955.0,36.1648,36.21,36.0445,36.0445,106955.0
2017-03-15 15:00:00,47.92,48.0,47.76,47.99,109131.0,36.0445,36.1047,35.9241,36.0971,109131.0
2017-03-15 15:30:00,47.99,48.2,47.98,48.16,223225.0,36.0971,36.2551,36.0896,36.225,223225.0
2017-03-16 09:30:00,48.38,48.52,48.32,48.42,56924.0,36.3905,36.4958,36.3454,36.4206,56924.0
2017-03-16 10:00:00,48.47,48.52,48.2,48.22,81740.0,36.4582,36.4958,36.2551,36.2701,81740.0
2017-03-16 10:30:00,48.21,48.31,48.2,48.23,52752.0,36.2626,36.3378,36.2551,36.2777,52752.0
2017-03-16 11:00:00,48.23,48.23,48.02,48.04,68860.0,36.2777,36.2777,36.1197,36.1347,68860.0
2017-03-16 11:30:00,48.03,48.3,48.03,48.3,74409.0,36.1272,36.3303,36.1272,36.3303,74409.0
2017-03-16 12:00:00,48.28,48.3,48.23,48.26,33542.0,36.3153,36.3303,36.2777,36.3002,33542.0
2017-03-16 12:30:00,48.26,48.31,48.22,48.22,28521.0,36.3002,36.3378,36.2701,36.2701,28521.0
2017-03-16 13:00:00,48.23,48.26,48.16,48.18,27861.0,36.2777,36.3002,36.225,36.2401,27861.0
2017-03-16 13:30:00,48.18,48.39,48.18,48.37,26942.0,36.2401,36.398,36.2401,36.383,26942.0
2017-03-16 14:00:00,48.37,48.43,48.37,48.42,24154.0,36.383,36.4281,36.383,36.4206,24154.0
2017-03-16 14:30:00,48.42,48.46,48.28,48.3,31603.0,36.4206,36.4507,36.3153,36.3303,31603.0
2017-03-16 15:00:00,48.31,48.37,48.27,48.31,47726.0,36.3378,36.383,36.3078,36.3378,47726.0
2017-03-16 15:30:00,48.31,48.34,48.23,48.33,198449.0,36.3378,36.3604,36.2777,36.3529,198449.0
2017-03-17 09:30:00,48.33,48.34,48.09,48.14,230029.0,36.3529,36.3604,36.1724,36.21,230029.0
2017-03-17 10:00:00,48.14,48.23,48.06,48.16,63628.0,36.21,36.2777,36.1498,36.225,63628.0
2017-03-17 10:30:00,48.14,48.15,47.87,47.88,37720.0,36.21,36.2175,36.0069,36.0144,37720.0
2017-03-17 11:00:00,47.88,47.88,47.76,47.77,45155.0,36.0144,36.0144,35.9241,35.9317,45155.0
2017-03-17 11:30:00,47.77,47.8,47.59,47.67,149525.0,35.9317,35.9542,35.7963,35.8564,149525.0
2017-03-17 12:00:00,47.67,47.81,47.66,47.79,48996.0,35.8564,35.9617,35.8489,35.9467,48996.0
2017-03-17 12:30:00,47.79,47.95,47.79,47.92,23853.0,35.9467,36.0671,35.9467,36.0445,23853.0
2017-03-17 13:00:00,47.92,48.04,47.9,48.02,44362.0,36.0445,36.1347,36.0294,36.1197,44362.0
2017-03-17 13:30:00,48.01,48.05,47.91,47.91,34917.0,36.1122,36.1423,36.037,36.037,34917.0
2017-03-17 14:00:00,47.92,48.04,47.9,47.97,51312.0,36.0445,36.1347,36.0294,36.0821,51312.0
2017-03-17 14:30:00,47.98,48.04,47.94,47.94,40654.0,36.0896,36.1347,36.0595,36.0595,40654.0
2017-03-17 15:00:00,47.94,48.01,47.81,47.82,55557.0,36.0595,36.1122,35.9617,35.9693,55557.0
2017-03-17 15:30:00,47.83,47.88,47.73,47.76,232738.0,35.9768,36.0144,35.9016,35.9241,232738.0
2017-03-20 09:30:00,47.57,47.66,47.36,47.66,45795.0,35.7812,35.8489,35.6233,35.8489,45795.0
2017-03-20 10:00:00,47.66,47.81,47.57,47.76,50855.0,35.8489,35.9617,35.7812,35.9241,50855.0
2017-03-20 10:30:00,47.77,47.95,47.71,47.92,56854.0,35.9317,36.0671,35.8865,36.0445,56854.0
2017-03-20 11:00:00,47.92,47.99,47.89,47.94,50063.0,36.0445,36.0971,36.0219,36.0595,50063.0
2017-03-20 11:30:00,47.96,48.03,47.89,47.98,88314.0,36.0746,36.1272,36.0219,36.0896,88314.0
2017-03-20 12:00:00,47.97,48.03,47.92,48.01,38098.0,36.0821,36.1272,36.0445,36.1122,38098.0
2017-03-20 12:30:00,48.0,48.09,47.97,48.0,33059.0,36.1047,36.1724,36.0821,36.1047,33059.0
2017-03-20 13:00:00,48.0,48.0,47.88,47.98,32599.0,36.1047,36.1047,36.0144,36.0896,32599.0
2017-03-20 13:30:00,47.98,48.04,47.91,47.97,36521.0,36.0896,36.1347,36.037,36.0821,36521.0
2017-03-20 14:00:00,47.97,47.99,47.95,47.98,58630.0,36.0821,36.0971,36.0671,36.0896,58630.0
2017-03-20 14:30:00,47.98,47.99,47.87,47.91,46116.0,36.0896,36.0971,36.0069,36.037,46116.0
2017-03-20 15:00:00,47.91,48.0,47.89,47.97,41458.0,36.037,36.1047,36.0219,36.0821,41458.0
2017-03-20 15:30:00,47.98,48.03,47.79,47.81,144163.0,36.0896,36.1272,35.9467,35.9617,144163.0
2017-03-21 09:30:00,48.14,48.17,47.72,47.72,55258.0,36.21,36.2325,35.8941,35.8941,55258.0
2017-03-21 10:00:00,47.68,47.7,47.37,47.45,41736.0,35.864,35.879,35.6308,35.691,41736.0
2017-03-21 10:30:00,47.43,47.54,47.15,47.25,48281.0,35.6759,35.7587,35.4653,35.5405,48281.0
2017-03-21 11:00:00,47.25,47.27,46.59,46.74,93247.0,35.5405,35.5556,35.0441,35.1569,93247.0
2017-03-21 11:30:00,46.79,46.79,46.57,46.74,70288.0,35.1945,35.1945,35.029,35.1569,70288.0
2017-03-21 12:00:00,46.75,46.91,46.64,46.66,57088.0,35.1644,35.2848,35.0817,35.0967,57088.0
2017-03-21 12:30:00,46.67,46.7,46.45,46.56,44030.0,35.1043,35.1268,34.9388,35.0215,44030.0
2017-03-21 13:00:00,46.55,46.55,46.38,46.51,55500.0,35.014,35.014,34.8861,34.9839,55500.0
2017-03-21 13:30:00,46.52,46.57,46.29,46.32,52813.0,34.9914,35.029,34.8184,34.841,52813.0
2017-03-21 14:00:00,46.33,46.43,46.29,46.36,99066.0,34.8485,34.9237,34.8184,34.8711,99066.0
2017-03-21 14:30:00,46.36,46.41,46.1,46.2,80282.0,34.8711,34.9087,34.6755,34.7507,80282.0
2017-03-21 15:00:00,46.19,46.31,46.11,46.14,153232.0,34.7432,34.8335,34.683,34.7056,153232.0
2017-03-21 15:30:00,46.13,46.15,45.85,45.95,426270.0,34.6981,34.7131,34.4875,34.5627,426270.0
2017-03-22 09:30:00,45.6,45.98,45.0,45.77,68057.0,34.2994,34.5853,33.8481,34.4273,68057.0
2017-03-22 10:00:00,45.77,45.91,45.65,45.81,134450.0,34.4273,34.5326,34.337,34.4574,134450.0
2017-03-22 10:30:00,45.81,46.04,45.78,46.02,126765.0,34.4574,34.6304,34.4348,34.6153,126765.0
2017-03-22 11:00:00,46.02,46.11,45.89,46.01,62663.0,34.6153,34.683,34.5176,34.6078,62663.0
2017-03-22 11:30:00,46.01,46.1,45.92,46.09,46436.0,34.6078,34.6755,34.5401,34.668,46436.0
2017-03-22 12:00:00,46.09,46.11,45.81,45.82,33821.0,34.668,34.683,34.4574,34.4649,33821.0
2017-03-22 12:30:00,45.8,45.85,45.65,45.76,38538.0,34.4499,34.4875,34.337,34.4198,38538.0
2017-03-22 13:00:00,45.74,45.79,45.63,45.73,41977.0,34.4047,34.4423,34.322,34.3972,41977.0
2017-03-22 13:30:00,45.73,45.83,45.67,45.7,43411.0,34.3972,34.4724,34.3521,34.3746,43411.0
2017-03-22 14:00:00,45.69,45.82,45.69,45.73,56554.0,34.3671,34.4649,34.3671,34.3972,56554.0
2017-03-22 14:30:00,45.73,45.85,45.72,45.84,77134.0,34.3972,34.4875,34.3897,34.48,77134.0
2017-03-22 15:00:00,45.83,45.97,45.81,45.87,69522.0,34.4724,34.5777,34.4574,34.5025,69522.0
2017-03-22 15:30:00,45.88,45.95,45.81,45.82,181965.0,34.51,34.5627,34.4574,34.4649,181965.0
2017-03-23 09:30:00,45.76,46.12,45.49,46.11,63385.0,34.4198,34.6906,34.2167,34.683,63385.0
2017-03-23 10:00:00,46.11,46.33,46.11,46.33,61046.0,34.683,34.8485,34.683,34.8485,61046.0
2017-03-23 10:30:00,46.33,46.63,46.28,46.46,55383.0,34.8485,35.0742,34.8109,34.9463,55383.0
2017-03-23 11:00:00,46.48,46.58,46.41,46.46,64038.0,34.9613,35.0366,34.9087,34.9463,64038.0
2017-03-23 11:30:00,46.47,46.5,46.32,46.37,42428.0,34.9538,34.9764,34.841,34.8786,42428.0
2017-03-23 12:00:00,46.37,46.45,46.26,46.37,76114.0,34.8786,34.9388,34.7959,34.8786,76114.0
2017-03-23 12:30:00,46.36,46.46,46.33,46.44,87644.0,34.8711,34.9463,34.8485,34.9313,87644.0
2017-03-23 13:00:00,46.44,46.45,46.16,46.2,110856.0,34.9313,34.9388,34.7207,34.7507,110856.0
2017-03-23 13:30:00,46.2,46.28,46.17,46.21,91309.0,34.7507,34.8109,34.7282,34.7583,91309.0
2017-03-23 14:00:00,46.2,46.25,46.19,46.23,87496.0,34.7507,34.7883,34.7432,34.7733,87496.0
2017-03-23 14:30:00,46.23,46.36,46.23,46.3,42158.0,34.7733,34.8711,34.7733,34.826,42158.0
2017-03-23 15:00:00,46.3,46.3,46.09,46.09,64918.0,34.826,34.826,34.668,34.668,64918.0
2017-03-23 15:30:00,46.08,46.16,45.98,46.08,197704.0,34.6605,34.7207,34.5853,34.6605,197704.0
2017-03-24 09:30:00,46.27,46.4,46.16,46.25,34674.0,34.8034,34.9012,34.7207,34.7883,34674.0
2017-03-24 10:00:00,46.24,46.36,46.22,46.33,18155.0,34.7808,34.8711,34.7658,34.8485,18155.0
2017-03-24 10:30:00,46.32,46.34,46.23,46.3,64743.0,34.841,34.856,34.7733,34.826,64743.0
2017-03-24 11:00:00,46.31,46.32,46.12,46.16,40256.0,34.8335,34.841,34.6906,34.7207,40256.0
2017-03-24 11:30:00,46.16,46.24,46.12,46.2,29113.0,34.7207,34.7808,34.6906,34.7507,29113.0
2017-03-24 12:00:00,46.19,46.19,45.89,45.97,62637.0,34.7432,34.7432,34.5176,34.5777,62637.0
2017-03-24 12:30:00,45.99,46.08,45.96,45.97,37955.0,34.5928,34.6605,34.5702,34.5777,37955.0
2017-03-24 13:00:00,46.0,46.04,45.91,45.99,38093.0,34.6003,34.6304,34.5326,34.5928,38093.0
2017-03-24 13:30:00,45.99,45.99,45.8,45.8,26710.0,34.5928,34.5928,34.4499,34.4499,26710.0
2017-03-24 14:00:00,45.82,45.88,45.81,45.82,28804.0,34.4649,34.51,34.4574,34.4649,28804.0
2017-03-24 14:30:00,45.83,45.88,45.68,45.7,31966.0,34.4724,34.51,34.3596,34.3746,31966.0
2017-03-24 15:00:00,45.71,45.71,45.51,45.6,51356.0,34.3822,34.3822,34.2317,34.2994,51356.0
2017-03-24 15:30:00,45.59,45.97,45.55,45.81,168245.0,34.2919,34.5777,34.2618,34.4574,168245.0
2017-03-27 09:30:00,44.71,45.1,44.5,44.96,61292.0,33.63,33.9233,33.472,33.818,61292.0
2017-03-27 10:00:00,44.96,45.18,44.91,45.13,50680.0,33.818,33.9835,33.7804,33.9459,50680.0
2017-03-27 10:30:00,45.15,45.24,44.99,45.12,86881.0,33.9609,34.0286,33.8406,33.9384,86881.0
2017-03-27 11:00:00,45.12,45.25,45.05,45.24,46493.0,33.9384,34.0362,33.8857,34.0286,46493.0
2017-03-27 11:30:00,45.23,45.38,45.19,45.33,82417.0,34.0211,34.1339,33.991,34.0963,82417.0
2017-03-27 12:00:00,45.3,45.42,45.27,45.29,35108.0,34.0738,34.164,34.0512,34.0663,35108.0
2017-03-27 12:30:00,45.28,45.37,45.25,45.37,34392.0,34.0587,34.1264,34.0362,34.1264,34392.0
2017-03-27 13:00:00,45.36,45.48,45.36,45.4,25775.0,34.1189,34.2092,34.1189,34.149,25775.0
2017-03-27 13:30:00,45.39,45.4,45.29,45.33,19511.0,34.1415,34.149,34.0663,34.0963,19511.0
2017-03-27 14:00:00,45.34,45.45,45.29,45.39,62851.0,34.1039,34.1866,34.0663,34.1415,62851.0
2017-03-27 14:30:00,45.38,45.48,45.33,45.35,68586.0,34.1339,34.2092,34.0963,34.1114,68586.0
2017-03-27 15:00:00,45.37,45.48,45.3,45.45,65481.0,34.1264,34.2092,34.0738,34.1866,65481.0
2017-03-27 15:30:00,45.44,45.53,45.41,45.45,141103.0,34.1791,34.2468,34.1565,34.1866,141103.0
2017-03-28 09:30:00,45.22,45.61,45.22,45.38,31688.0,34.0136,34.307,34.0136,34.1339,31688.0
2017-03-28 10:00:00,45.45,45.65,45.41,45.61,23900.0,34.1866,34.337,34.1565,34.307,23900.0
2017-03-28 10:30:00,45.62,45.8,45.6,45.8,27900.0,34.3145,34.4499,34.2994,34.4499,27900.0
2017-03-28 11:00:00,45.81,46.08,45.77,45.99,46741.0,34.4574,34.6605,34.4273,34.5928,46741.0
2017-03-28 11:30:00,45.96,46.05,45.94,46.01,37721.0,34.5702,34.6379,34.5552,34.6078,37721.0
2017-03-28 12:00:00,46.01,46.08,45.98,46.04,21351.0,34.6078,34.6605,34.5853,34.6304,21351.0
2017-03-28 12:30:00,46.05,46.06,45.98,46.04,20444.0,34.6379,34.6454,34.5853,34.6304,20444.0
2017-03-28 13:00:00,46.05,46.21,46.05,46.2,135944.0,34.6379,34.7583,34.6379,34.7507,135944.0
2017-03-28 13:30:00,46.2,46.36,46.14,46.36,308103.0,34.7507,34.8711,34.7056,34.8711,308103.0
2017-03-28 14:00:00,46.34,46.39,46.3,46.32,46576.0,34.856,34.8937,34.826,34.841,46576.0
2017-03-28 14:30:00,46.31,46.4,46.26,46.28,41101.0,34.8335,34.9012,34.7959,34.8109,41101.0
2017-03-28 15:00:00,46.28,46.37,46.2,46.27,55316.0,34.8109,34.8786,34.7507,34.8034,55316.0
2017-03-28 15:30:00,46.27,46.31,46.13,46.14,121624.0,34.8034,34.8335,34.6981,34.7056,121624.0
2017-03-29 09:30:00,46.05,46.3,45.86,46.07,74865.0,34.6379,34.826,34.495,34.653,74865.0
2017-03-29 10:00:00,46.06,46.06,45.78,45.81,56519.0,34.6454,34.6454,34.4348,34.4574,56519.0
2017-03-29 10:30:00,45.82,46.21,45.82,46.15,70185.0,34.4649,34.7583,34.4649,34.7131,70185.0
2017-03-29 11:00:00,46.15,46.21,46.05,46.14,44086.0,34.7131,34.7583,34.6379,34.7056,44086.0
2017-03-29 11:30:00,46.14,46.22,46.01,46.04,135281.0,34.7056,34.7658,34.6078,34.6304,135281.0
2017-03-29 12:00:00,46.05,46.1,45.96,46.06,56132.0,34.6379,34.6755,34.5702,34.6454,56132.0
2017-03-29 12:30:00,46.06,46.07,45.95,46.01,32390.0,34.6454,34.653,34.5627,34.6078,32390.0
2017-03-29 13:00:00,46.0,46.03,45.95,46.01,42668.0,34.6003,34.6229,34.5627,34.6078,42668.0
2017-03-29 13:30:00,46.01,46.07,45.97,45.97,73388.0,34.6078,34.653,34.5777,34.5777,73388.0
2017-03-29 14:00:00,45.97,46.03,45.93,46.02,152220.0,34.5777,34.6229,34.5476,34.6153,152220.0
2017-03-29 14:30:00,46.02,46.04,45.93,46.02,297590.0,34.6153,34.6304,34.5476,34.6153,297590.0
2017-03-29 15:00:00,46.02,46.1,45.99,46.09,155666.0,34.6153,34.6755,34.5928,34.668,155666.0
2017-03-29 15:30:00,46.08,46.09,46.01,46.07,367479.0,34.6605,34.668,34.6078,34.653,367479.0
2017-03-30 09:30:00,46.08,46.47,46.07,46.32,38874.0,34.6605,34.9538,34.653,34.841,38874.0
2017-03-30 10:00:00,46.31,46.74,46.29,46.66,55083.0,34.8335,35.1569,34.8184,35.0967,55083.0
2017-03-30 10:30:00,46.67,46.84,46.67,46.83,48910.0,35.1043,35.2321,35.1043,35.2246,48910.0
2017-03-30 11:00:00,46.84,46.85,46.67,46.74,50935.0,35.2321,35.2397,35.1043,35.1569,50935.0
2017-03-30 11:30:00,46.74,46.8,46.67,46.67,34509.0,35.1569,35.202,35.1043,35.1043,34509.0
2017-03-30 12:00:00,46.66,46.75,46.64,46.7,32125.0,35.0967,35.1644,35.0817,35.1268,32125.0
2017-03-30 12:30:00,46.71,46.72,46.61,46.68,31953.0,35.1343,35.1419,35.0591,35.1118,31953.0
2017-03-30 13:00:00,46.68,46.82,46.64,46.76,31427.0,35.1118,35.2171,35.0817,35.172,31427.0
2017-03-30 13:30:00,46.76,46.84,46.76,46.84,64052.0,35.172,35.2321,35.172,35.2321,64052.0
2017-03-30 14:00:00,46.83,46.94,46.81,46.92,44580.0,35.2246,35.3074,35.2096,35.2923,44580.0
2017-03-30 14:30:00,46.93,46.95,46.82,46.89,48738.0,35.2998,35.3149,35.2171,35.2697,48738.0
2017-03-30 15:00:00,46.89,46.95,46.87,46.89,60775.0,35.2697,35.3149,35.2547,35.2697,60775.0
2017-03-30 15:30:00,46.9,46.92,46.81,46.83,203614.0,35.2773,35.2923,35.2096,35.2246,203614.0
2017-03-31 09:30:00,46.55,46.85,46.48,46.71,51527.0,35.014,35.2397,34.9613,35.1343,51527.0
2017-03-31 10:00:00,46.72,46.97,46.7,46.92,64233.0,35.1419,35.3299,35.1268,35.2923,64233.0
2017-03-31 10:30:00,46.94,47.0,46.89,46.9,53502.0,35.3074,35.3525,35.2697,35.2773,53502.0
2017-03-31 11:00:00,46.9,47.02,46.83,47.01,46033.0,35.2773,35.3675,35.2246,35.36,46033.0
2017-03-31 11:30:00,47.01,47.14,46.94,46.94,39794.0,35.36,35.4578,35.3074,35.3074,39794.0
2017-03-31 12:00:00,46.93,47.07,46.91,47.05,44847.0,35.2998,35.4051,35.2848,35.3901,44847.0
2017-03-31 12:30:00,47.05,47.05,46.95,47.04,50804.0,35.3901,35.3901,35.3149,35.3826,50804.0
2017-03-31 13:00:00,47.04,47.12,46.99,47.12,48479.0,35.3826,35.4427,35.345,35.4427,48479.0
2017-03-31 13:30:00,47.12,47.13,46.9,46.9,66408.0,35.4427,35.4503,35.2773,35.2773,66408.0
2017-03-31 14:00:00,46.91,46.93,46.75,46.81,77711.0,35.2848,35.2998,35.1644,35.2096,77711.0
2017-03-31 14:30:00,46.8,46.94,46.77,46.91,76031.0,35.202,35.3074,35.1795,35.2848,76031.0
2017-03-31 15:00:00,46.91,47.12,46.91,47.1,66175.0,35.2848,35.4427,35.2848,35.4277,66175.0
2017-03-31 15:30:00,47.1,47.15,46.88,46.88,263000.0,35.4277,35.4653,35.2622,35.2622,263000.0
2017-04-03 09:30:00,47.04,47.13,46.62,46.63,59887.0,35.3826,35.4503,35.0667,35.0742,59887.0
2017-04-03 10:00:00,46.58,46.69,46.35,46.52,66040.0,35.0366,35.1193,34.8636,34.9914,66040.0
2017-04-03 10:30:00,46.52,46.55,46.14,46.16,41861.0,34.9914,35.014,34.7056,34.7207,41861.0
2017-04-03 11:00:00,46.15,46.23,46.02,46.15,31132.0,34.7131,34.7733,34.6153,34.7131,31132.0
2017-04-03 11:30:00,46.17,46.18,45.95,46.02,42301.0,34.7282,34.7357,34.5627,34.6153,42301.0
2017-04-03 12:00:00,46.02,46.23,45.91,46.23,48222.0,34.6153,34.7733,34.5326,34.7733,48222.0
2017-04-03 12:30:00,46.22,46.34,46.18,46.34,19824.0,34.7658,34.856,34.7357,34.856,19824.0
2017-04-03 13:00:00,46.35,46.44,46.32,46.37,27714.0,34.8636,34.9313,34.841,34.8786,27714.0
2017-04-03 13:30:00,46.37,46.37,46.28,46.34,26631.0,34.8786,34.8786,34.8109,34.856,26631.0
2017-04-03 14:00:00,46.35,46.35,46.22,46.31,32960.0,34.8636,34.8636,34.7658,34.8335,32960.0
2017-04-03 14:30:00,46.32,46.47,46.3,46.4,35508.0,34.841,34.9538,34.826,34.9012,35508.0
2017-04-03 15:00:00,46.39,46.57,46.35,46.52,51282.0,34.8937,35.029,34.8636,34.9914,51282.0
2017-04-03 15:30:00,46.52,46.62,46.46,46.59,174504.0,34.9914,35.0667,34.9463,35.0441,174504.0
2017-04-04 09:30:00,46.42,46.66,46.3,46.52,25817.0,34.9162,35.0967,34.826,34.9914,25817.0
2017-04-04 10:00:00,46.51,46.57,46.36,46.47,22513.0,34.9839,35.029,34.8711,34.9538,22513.0
2017-04-04 10:30:00,46.48,46.56,46.3,46.35,25816.0,34.9613,35.0215,34.826,34.8636,25816.0
2017-04-04 11:00:00,46.36,46.55,46.36,46.43,34014.0,34.8711,35.014,34.8711,34.9237,34014.0
2017-04-04 11:30:00,46.43,46.52,46.38,46.42,34968.0,34.9237,34.9914,34.8861,34.9162,34968.0
2017-04-04 12:00:00,46.43,46.45,46.36,46.39,22369.0,34.9237,34.9388,34.8711,34.8937,22369.0
2017-04-04 12:30:00,46.38,46.43,46.33,46.35,20649.0,34.8861,34.9237,34.8485,34.8636,20649.0
2017-04-04 13:00:00,46.34,46.46,46.28,46.41,28513.0,34.856,34.9463,34.8109,34.9087,28513.0
2017-04-04 13:30:00,46.41,46.49,46.4,46.43,22173.0,34.9087,34.9689,34.9012,34.9237,22173.0
2017-04-04 14:00:00,46.43,46.5,46.42,46.47,71635.0,34.9237,34.9764,34.9162,34.9538,71635.0
2017-04-04 14:30:00,46.48,46.48,46.4,46.4,41740.0,34.9613,34.9613,34.9012,34.9012,41740.0
2017-04-04 15:00:00,46.41,46.44,46.34,46.39,33186.0,34.9087,34.9313,34.856,34.8937,33186.0
2017-04-04 15:30:00,46.39,46.49,46.39,46.48,176187.0,34.8937,34.9689,34.8937,34.9613,176187.0
2017-04-05 09:30:00,47.0,47.08,46.76,47.08,36885.0,35.3525,35.4127,35.172,35.4127,36885.0
2017-04-05 10:00:00,47.02,47.05,46.8,46.82,18797.0,35.3675,35.3901,35.202,35.2171,18797.0
2017-04-05 10:30:00,46.81,46.82,46.61,46.82,46403.0,35.2096,35.2171,35.0591,35.2171,46403.0
2017-04-05 11:00:00,46.82,46.83,46.41,46.44,21464.0,35.2171,35.2246,34.9087,34.9313,21464.0
2017-04-05 11:30:00,46.42,46.71,46.42,46.61,14532.0,34.9162,35.1343,34.9162,35.0591,14532.0
2017-04-05 12:00:00,46.59,46.73,46.56,46.71,12422.0,35.0441,35.1494,35.0215,35.1343,12422.0
2017-04-05 12:30:00,46.71,46.82,46.69,46.79,15609.0,35.1343,35.2171,35.1193,35.1945,15609.0
2017-04-05 13:00:00,46.79,46.89,46.77,46.84,42862.0,35.1945,35.2697,35.1795,35.2321,42862.0
2017-04-05 13:30:00,46.86,46.88,46.77,46.87,25259.0,35.2472,35.2622,35.1795,35.2547,25259.0
2017-04-05 14:00:00,46.86,46.97,46.8,46.83,40692.0,35.2472,35.3299,35.202,35.2246,40692.0
2017-04-05 14:30:00,46.84,46.84,46.45,46.48,42407.0,35.2321,35.2321,34.9388,34.9613,42407.0
2017-04-05 15:00:00,46.44,46.51,46.05,46.14,43614.0,34.9313,34.9839,34.6379,34.7056,43614.0
2017-04-05 15:30:00,46.15,46.16,45.95,46.05,186371.0,34.7131,34.7207,34.5627,34.6379,186371.0
2017-04-06 09:30:00,45.94,46.04,45.66,45.99,53271.0,34.5552,34.6304,34.3446,34.5928,53271.0
2017-04-06 10:00:00,45.99,46.27,45.95,46.24,52458.0,34.5928,34.8034,34.5627,34.7808,52458.0
2017-04-06 10:30:00,46.24,46.4,46.21,46.27,30539.0,34.7808,34.9012,34.7583,34.8034,30539.0
2017-04-06 11:00:00,46.28,46.56,46.26,46.53,37131.0,34.8109,35.0215,34.7959,34.999,37131.0
2017-04-06 11:30:00,46.53,46.58,46.49,46.5,38862.0,34.999,35.0366,34.9689,34.9764,38862.0
2017-04-06 12:00:00,46.51,46.54,46.43,46.43,19413.0,34.9839,35.0065,34.9237,34.9237,19413.0
2017-04-06 12:30:00,46.43,46.46,46.34,46.46,26797.0,34.9237,34.9463,34.856,34.9463,26797.0
2017-04-06 13:00:00,46.44,46.7,46.42,46.64,31601.0,34.9313,35.1268,34.9162,35.0817,31601.0
2017-04-06 13:30:00,46.64,46.68,46.6,46.61,24367.0,35.0817,35.1118,35.0516,35.0591,24367.0
2017-04-06 14:00:00,46.61,46.65,46.45,46.45,33014.0,35.0591,35.0892,34.9388,34.9388,33014.0
2017-04-06 14:30:00,46.46,46.58,46.34,46.35,26857.0,34.9463,35.0366,34.856,34.8636,26857.0
2017-04-06 15:00:00,46.38,46.52,46.36,46.48,42523.0,34.8861,34.9914,34.8711,34.9613,42523.0
2017-04-06 15:30:00,46.46,46.56,46.38,46.53,163875.0,34.9463,35.0215,34.8861,34.999,163875.0
2017-04-07 09:30:00,46.07,46.42,45.93,45.97,27910.0,34.653,34.9162,34.5476,34.5777,27910.0
2017-04-07 10:00:00,45.96,46.25,45.89,46.24,58475.0,34.5702,34.7883,34.5176,34.7808,58475.0
2017-04-07 10:30:00,46.17,46.29,46.03,46.04,32157.0,34.7282,34.8184,34.6229,34.6304,32157.0
2017-04-07 11:00:00,46.07,46.24,46.0,46.17,26805.0,34.653,34.7808,34.6003,34.7282,26805.0
2017-04-07 11:30:00,46.15,46.23,46.05,46.19,31006.0,34.7131,34.7733,34.6379,34.7432,31006.0
2017-04-07 12:00:00,46.17,46.35,46.17,46.28,36685.0,34.7282,34.8636,34.7282,34.8109,36685.0
2017-04-07 12:30:00,46.28,46.43,46.26,46.43,13589.0,34.8109,34.9237,34.7959,34.9237,13589.0
2017-04-07 13:00:00,46.42,46.55,46.39,46.55,16726.0,34.9162,35.014,34.8937,35.014,16726.0
2017-04-07 13:30:00,46.58,46.63,46.45,46.51,12611.0,35.0366,35.0742,34.9388,34.9839,12611.0
2017-04-07 14:00:00,46.53,46.61,46.51,46.52,15278.0,34.999,35.0591,34.9839,34.9914,15278.0
2017-04-07 14:30:00,46.52,46.56,46.34,46.35,23750.0,34.9914,35.0215,34.856,34.8636,23750.0
2017-04-07 15:00:00,46.35,46.52,46.35,46.42,31872.0,34.8636,34.9914,34.8636,34.9162,31872.0
2017-04-07 15:30:00,46.41,46.44,46.32,46.35,140952.0,34.9087,34.9313,34.841,34.8636,140952.0
2017-04-10 09:30:00,46.26,46.56,46.12,46.54,35820.0,34.7959,35.0215,34.6906,35.0065,35820.0
2017-04-10 10:00:00,46.54,46.61,46.38,46.39,32448.0,35.0065,35.0591,34.8861,34.8937,32448.0
2017-04-10 10:30:00,46.41,46.43,46.29,46.29,26625.0,34.9087,34.9237,34.8184,34.8184,26625.0
2017-04-10 11:00:00,46.29,46.34,46.24,46.24,39027.0,34.8184,34.856,34.7808,34.7808,39027.0
2017-04-10 11:30:00,46.24,46.26,45.98,46.04,67148.0,34.7808,34.7959,34.5853,34.6304,67148.0
2017-04-10 12:00:00,46.03,46.1,45.9,46.0,36155.0,34.6229,34.6755,34.5251,34.6003,36155.0
2017-04-10 12:30:00,45.99,46.22,45.92,46.22,293467.0,34.5928,34.7658,34.5401,34.7658,293467.0
2017-04-10 13:00:00,46.22,46.28,46.17,46.28,67236.0,34.7658,34.8109,34.7282,34.8109,67236.0
2017-04-10 13:30:00,46.29,46.46,46.29,46.45,93759.0,34.8184,34.9463,34.8184,34.9388,93759.0
2017-04-10 14:00:00,46.45,46.45,46.32,46.38,43868.0,34.9388,34.9388,34.841,34.8861,43868.0
2017-04-10 14:30:00,46.38,46.5,46.34,46.48,53118.0,34.8861,34.9764,34.856,34.9613,53118.0
2017-04-10 15:00:00,46.49,46.55,46.34,46.38,52669.0,34.9689,35.014,34.856,34.8861,52669.0
2017-04-10 15:30:00,46.38,46.38,46.22,46.27,131879.0,34.8861,34.8861,34.7658,34.8034,131879.0
2017-04-11 09:30:00,46.02,46.16,45.81,46.16,23389.0,34.6153,34.7207,34.4574,34.7207,23389.0
2017-04-11 10:00:00,46.17,46.3,45.9,45.94,68030.0,34.7282,34.826,34.5251,34.5552,68030.0
2017-04-11 10:30:00,45.94,45.94,45.49,45.56,76743.0,34.5552,34.5552,34.2167,34.2693,76743.0
2017-04-11 11:00:00,45.56,45.78,45.5,45.68,62320.0,34.2693,34.4348,34.2242,34.3596,62320.0
2017-04-11 11:30:00,45.68,45.9,45.67,45.87,17498.0,34.3596,34.5251,34.3521,34.5025,17498.0
2017-04-11 12:00:00,45.86,46.0,45.75,46.0,11567.0,34.495,34.6003,34.4123,34.6003,11567.0
2017-04-11 12:30:00,46.01,46.07,45.93,46.03,33117.0,34.6078,34.653,34.5476,34.6229,33117.0
2017-04-11 13:00:00,46.04,46.19,46.04,46.09,19440.0,34.6304,34.7432,34.6304,34.668,19440.0
2017-04-11 13:30:00,46.1,46.11,45.95,46.01,49354.0,34.6755,34.683,34.5627,34.6078,49354.0
2017-04-11 14:00:00,46.0,46.03,45.9,45.98,22855.0,34.6003,34.6229,34.5251,34.5853,22855.0
2017-04-11 14:30:00,45.98,46.2,45.96,46.13,41572.0,34.5853,34.7507,34.5702,34.6981,41572.0
2017-04-11 15:00:00,46.13,46.16,45.99,46.0,66600.0,34.6981,34.7207,34.5928,34.6003,66600.0
2017-04-11 15:30:00,46.01,46.17,46.0,46.15,129190.0,34.6078,34.7282,34.6003,34.7131,129190.0
2017-04-12 09:30:00,46.19,46.26,45.65,45.66,78750.0,34.7432,34.7959,34.337,34.3446,78750.0
2017-04-12 10:00:00,45.68,45.7,45.44,45.46,55569.0,34.3596,34.3746,34.1791,34.1941,55569.0
2017-04-12 10:30:00,45.47,45.55,45.15,45.26,95433.0,34.2016,34.2618,33.9609,34.0437,95433.0
2017-04-12 11:00:00,45.28,45.46,45.24,45.32,33876.0,34.0587,34.1941,34.0286,34.0888,33876.0
2017-04-12 11:30:00,45.32,45.34,45.13,45.23,40771.0,34.0888,34.1039,33.9459,34.0211,40771.0
2017-04-12 12:00:00,45.24,45.37,45.23,45.25,25334.0,34.0286,34.1264,34.0211,34.0362,25334.0
2017-04-12 12:30:00,45.25,45.3,45.14,45.15,38204.0,34.0362,34.0738,33.9534,33.9609,38204.0
2017-04-12 13:00:00,45.15,45.33,45.1,45.29,101297.0,33.9609,34.0963,33.9233,34.0663,101297.0
2017-04-12 13:30:00,45.29,45.48,45.25,45.48,56992.0,34.0663,34.2092,34.0362,34.2092,56992.0
2017-04-12 14:00:00,45.49,45.49,45.31,45.37,44996.0,34.2167,34.2167,34.0813,34.1264,44996.0
2017-04-12 14:30:00,45.36,45.4,45.24,45.29,60870.0,34.1189,34.149,34.0286,34.0663,60870.0
2017-04-12 15:00:00,45.3,45.34,45.15,45.24,85589.0,34.0738,34.1039,33.9609,34.0286,85589.0
2017-04-12 15:30:00,45.24,45.31,45.15,45.22,283471.0,34.0286,34.0813,33.9609,34.0136,283471.0
2017-04-13 09:30:00,44.91,45.35,44.72,45.22,27292.0,33.7804,34.1114,33.6375,34.0136,27292.0
2017-04-13 10:00:00,45.29,45.51,45.16,45.17,39071.0,34.0663,34.2317,33.9685,33.976,39071.0
2017-04-13 10:30:00,45.16,45.29,45.13,45.22,30708.0,33.9685,34.0663,33.9459,34.0136,30708.0
2017-04-13 11:00:00,45.23,45.29,45.03,45.13,51120.0,34.0211,34.0663,33.8707,33.9459,51120.0
2017-04-13 11:30:00,45.12,45.25,45.07,45.19,33271.0,33.9384,34.0362,33.9008,33.991,33271.0
2017-04-13 12:00:00,45.18,45.19,44.95,44.97,43799.0,33.9835,33.991,33.8105,33.8256,43799.0
2017-04-13 12:30:00,44.98,45.08,44.8,44.87,41199.0,33.8331,33.9083,33.6977,33.7503,41199.0
2017-04-13 13:00:00,44.87,44.88,44.64,44.87,69808.0,33.7503,33.7579,33.5773,33.7503,69808.0
2017-04-13 13:30:00,44.89,44.92,44.72,44.75,31778.0,33.7654,33.7879,33.6375,33.6601,31778.0
2017-04-13 14:00:00,44.75,44.94,44.74,44.89,34524.0,33.6601,33.803,33.6526,33.7654,34524.0
2017-04-13 14:30:00,44.88,44.95,44.85,44.93,26849.0,33.7579,33.8105,33.7353,33.7955,26849.0
2017-04-13 15:00:00,44.93,44.97,44.73,44.79,46573.0,33.7955,33.8256,33.645,33.6902,46573.0
2017-04-13 15:30:00,44.79,44.84,44.65,44.66,162197.0,33.6902,33.7278,33.5849,33.5924,162197.0
2017-04-17 09:30:00,44.9,44.95,44.65,44.78,24741.0,33.7729,33.8105,33.5849,33.6826,24741.0
2017-04-17 10:00:00,44.79,44.92,44.75,44.85,30101.0,33.6902,33.7879,33.6601,33.7353,30101.0
2017-04-17 10:30:00,44.86,44.95,44.83,44.95,41720.0,33.7428,33.8105,33.7203,33.8105,41720.0
2017-04-17 11:00:00,44.95,45.03,44.94,45.02,27440.0,33.8105,33.8707,33.803,33.8632,27440.0
2017-04-17 11:30:00,45.01,45.11,44.9,44.9,36228.0,33.8556,33.9309,33.7729,33.7729,36228.0
2017-04-17 12:00:00,44.9,45.11,44.89,45.03,61342.0,33.7729,33.9309,33.7654,33.8707,61342.0
2017-04-17 12:30:00,45.02,45.04,44.97,45.02,19452.0,33.8632,33.8782,33.8256,33.8632,19452.0
2017-04-17 13:00:00,45.01,45.03,44.96,45.03,21939.0,33.8556,33.8707,33.818,33.8707,21939.0
2017-04-17 13:30:00,45.02,45.07,44.98,45.02,39056.0,33.8632,33.9008,33.8331,33.8632,39056.0
2017-04-17 14:00:00,45.01,45.16,44.98,45.13,52763.0,33.8556,33.9685,33.8331,33.9459,52763.0
2017-04-17 14:30:00,45.12,45.26,45.12,45.2,59950.0,33.9384,34.0437,33.9384,33.9986,59950.0
2017-04-17 15:00:00,45.2,45.4,45.13,45.39,83253.0,33.9986,34.149,33.9459,34.1415,83253.0
2017-04-17 15:30:00,45.4,45.55,45.38,45.51,220539.0,34.149,34.2618,34.1339,34.2317,220539.0
2017-04-18 09:30:00,45.07,45.39,44.91,45.31,94156.0,33.9008,34.1415,33.7804,34.0813,94156.0
2017-04-18 10:00:00,45.34,45.35,45.07,45.14,36848.0,34.1039,34.1114,33.9008,33.9534,36848.0
2017-04-18 10:30:00,45.14,45.36,45.13,45.21,30574.0,33.9534,34.1189,33.9459,34.0061,30574.0
2017-04-18 11:00:00,45.21,45.23,45.07,45.16,54494.0,34.0061,34.0211,33.9008,33.9685,54494.0
2017-04-18 11:30:00,45.16,45.16,44.73,44.73,168302.0,33.9685,33.9685,33.645,33.645,168302.0
2017-04-18 12:00:00,44.72,44.82,44.61,44.82,56118.0,33.6375,33.7127,33.5548,33.7127,56118.0
2017-04-18 12:30:00,44.8,44.93,44.71,44.87,35957.0,33.6977,33.7955,33.63,33.7503,35957.0
2017-04-18 13:00:00,44.87,45.02,44.82,45.02,33978.0,33.7503,33.8632,33.7127,33.8632,33978.0
2017-04-18 13:30:00,45.02,45.08,44.97,45.05,29036.0,33.8632,33.9083,33.8256,33.8857,29036.0
2017-04-18 14:00:00,45.07,45.13,44.96,45.01,42868.0,33.9008,33.9459,33.818,33.8556,42868.0
2017-04-18 14:30:00,45.02,45.05,44.89,44.96,45845.0,33.8632,33.8857,33.7654,33.818,45845.0
2017-04-18 15:00:00,44.96,45.08,44.89,45.02,71326.0,33.818,33.9083,33.7654,33.8632,71326.0
2017-04-18 15:30:00,45.03,45.11,44.96,44.97,220790.0,33.8707,33.9309,33.818,33.8256,220790.0
2017-04-19 09:30:00,45.41,45.64,45.29,45.54,37241.0,34.1565,34.3295,34.0663,34.2543,37241.0
2017-04-19 10:00:00,45.51,45.52,45.24,45.31,53450.0,34.2317,34.2393,34.0286,34.0813,53450.0
2017-04-19 10:30:00,45.32,45.34,45.1,45.15,28786.0,34.0888,34.1039,33.9233,33.9609,28786.0
2017-04-19 11:00:00,45.15,45.33,45.12,45.33,34052.0,33.9609,34.0963,33.9384,34.0963,34052.0
2017-04-19 11:30:00,45.32,45.32,45.2,45.21,24521.0,34.0888,34.0888,33.9986,34.0061,24521.0
2017-04-19 12:00:00,45.21,45.26,45.08,45.2,29949.0,34.0061,34.0437,33.9083,33.9986,29949.0
2017-04-19 12:30:00,45.21,45.29,45.16,45.27,29471.0,34.0061,34.0663,33.9685,34.0512,29471.0
2017-04-19 13:00:00,45.27,45.27,45.11,45.22,23323.0,34.0512,34.0512,33.9309,34.0136,23323.0
2017-04-19 13:30:00,45.22,45.25,45.16,45.2,26445.0,34.0136,34.0362,33.9685,33.9986,26445.0
2017-04-19 14:00:00,45.2,45.24,45.1,45.16,48968.0,33.9986,34.0286,33.9233,33.9685,48968.0
2017-04-19 14:30:00,45.16,45.21,44.98,45.01,52113.0,33.9685,34.0061,33.8331,33.8556,52113.0
2017-04-19 15:00:00,45.01,45.14,44.98,45.04,180143.0,33.8556,33.9534,33.8331,33.8782,180143.0
2017-04-19 15:30:00,45.02,45.07,44.91,45.03,180938.0,33.8632,33.9008,33.7804,33.8707,180938.0
2017-04-20 09:30:00,45.33,45.57,45.17,45.2,119260.0,34.0963,34.2769,33.976,33.9986,119260.0
2017-04-20 10:00:00,45.22,45.42,45.14,45.39,45420.0,34.0136,34.164,33.9534,34.1415,45420.0
2017-04-20 10:30:00,45.39,45.57,45.33,45.54,69834.0,34.1415,34.2769,34.0963,34.2543,69834.0
2017-04-20 11:00:00,45.54,45.57,45.4,45.54,36217.0,34.2543,34.2769,34.149,34.2543,36217.0
2017-04-20 11:30:00,45.54,45.6,45.51,45.55,43703.0,34.2543,34.2994,34.2317,34.2618,43703.0
2017-04-20 12:00:00,45.57,45.75,45.57,45.69,37608.0,34.2769,34.4123,34.2769,34.3671,37608.0
2017-04-20 12:30:00,45.69,45.81,45.66,45.73,26668.0,34.3671,34.4574,34.3446,34.3972,26668.0
2017-04-20 13:00:00,45.74,45.77,45.66,45.7,26998.0,34.4047,34.4273,34.3446,34.3746,26998.0
2017-04-20 13:30:00,45.7,45.98,45.69,45.95,35744.0,34.3746,34.5853,34.3671,34.5627,35744.0
2017-04-20 14:00:00,45.95,45.96,45.77,45.9,49245.0,34.5627,34.5702,34.4273,34.5251,49245.0
2017-04-20 14:30:00,45.89,45.91,45.85,45.85,29814.0,34.5176,34.5326,34.4875,34.4875,29814.0
2017-04-20 15:00:00,45.84,45.9,45.78,45.83,87869.0,34.48,34.5251,34.4348,34.4724,87869.0
2017-04-20 15:30:00,45.84,45.9,45.76,45.76,143788.0,34.48,34.5251,34.4198,34.4198,143788.0
2017-04-21 09:30:00,45.65,45.77,45.41,45.62,202793.0,34.337,34.4273,34.1565,34.3145,202793.0
2017-04-21 10:00:00,45.63,45.84,45.59,45.75,79144.0,34.322,34.48,34.2919,34.4123,79144.0
2017-04-21 10:30:00,45.74,45.74,45.64,45.68,75014.0,34.4047,34.4047,34.3295,34.3596,75014.0
2017-04-21 11:00:00,45.69,45.69,45.5,45.58,73607.0,34.3671,34.3671,34.2242,34.2844,73607.0
2017-04-21 11:30:00,45.58,45.65,45.55,45.61,42550.0,34.2844,34.337,34.2618,34.307,42550.0
2017-04-21 12:00:00,45.62,45.66,45.56,45.56,77918.0,34.3145,34.3446,34.2693,34.2693,77918.0
2017-04-21 12:30:00,45.57,45.58,45.47,45.52,23019.0,34.2769,34.2844,34.2016,34.2393,23019.0
2017-04-21 13:00:00,45.53,45.56,45.4,45.48,54499.0,34.2468,34.2693,34.149,34.2092,54499.0
2017-04-21 13:30:00,45.48,45.71,45.48,45.69,75837.0,34.2092,34.3822,34.2092,34.3671,75837.0
2017-04-21 14:00:00,45.68,45.79,45.63,45.76,64531.0,34.3596,34.4423,34.322,34.4198,64531.0
2017-04-21 14:30:00,45.75,45.77,45.62,45.68,44633.0,34.4123,34.4273,34.3145,34.3596,44633.0
2017-04-21 15:00:00,45.68,45.68,45.56,45.63,49384.0,34.3596,34.3596,34.2693,34.322,49384.0
2017-04-21 15:30:00,45.62,45.68,45.51,45.53,202774.0,34.3145,34.3596,34.2317,34.2468,202774.0
2017-04-24 09:30:00,46.7,46.93,46.45,46.9,80603.0,35.1268,35.2998,34.9388,35.2773,80603.0
2017-04-24 10:00:00,46.89,46.94,46.72,46.81,63016.0,35.2697,35.3074,35.1419,35.2096,63016.0
2017-04-24 10:30:00,46.81,46.82,46.66,46.67,45319.0,35.2096,35.2171,35.0967,35.1043,45319.0
2017-04-24 11:00:00,46.68,46.71,46.49,46.5,58437.0,35.1118,35.1343,34.9689,34.9764,58437.0
2017-04-24 11:30:00,46.49,46.49,46.33,46.39,66890.0,34.9689,34.9689,34.8485,34.8937,66890.0
2017-04-24 12:00:00,46.4,46.58,46.39,46.57,53630.0,34.9012,35.0366,34.8937,35.029,53630.0
2017-04-24 12:30:00,46.57,46.65,46.53,46.59,26344.0,35.029,35.0892,34.999,35.0441,26344.0
2017-04-24 13:00:00,46.6,46.64,46.56,46.59,60416.0,35.0516,35.0817,35.0215,35.0441,60416.0
2017-04-24 13:30:00,46.59,46.6,46.49,46.59,70134.0,35.0441,35.0516,34.9689,35.0441,70134.0
2017-04-24 14:00:00,46.59,46.66,46.51,46.62,95613.0,35.0441,35.0967,34.9839,35.0667,95613.0
2017-04-24 14:30:00,46.62,46.73,46.59,46.66,170665.0,35.0667,35.1494,35.0441,35.0967,170665.0
2017-04-24 15:00:00,46.66,46.8,46.65,46.74,94552.0,35.0967,35.202,35.0892,35.1569,94552.0
2017-04-24 15:30:00,46.75,46.83,46.72,46.77,376528.0,35.1644,35.2246,35.1419,35.1795,376528.0
2017-04-25 09:30:00,47.28,47.33,46.96,47.03,52338.0,35.5631,35.6007,35.3224,35.375,52338.0
2017-04-25 10:00:00,47.01,47.14,46.98,47.01,46667.0,35.36,35.4578,35.3374,35.36,46667.0
2017-04-25 10:30:00,47.01,47.01,46.86,46.97,36783.0,35.36,35.36,35.2472,35.3299,36783.0
2017-04-25 11:00:00,46.97,47.01,46.93,46.93,43298.0,35.3299,35.36,35.2998,35.2998,43298.0
2017-04-25 11:30:00,46.94,46.94,46.79,46.83,24452.0,35.3074,35.3074,35.1945,35.2246,24452.0
2017-04-25 12:00:00,46.84,46.86,46.79,46.81,27510.0,35.2321,35.2472,35.1945,35.2096,27510.0
2017-04-25 12:30:00,46.8,46.94,46.74,46.85,70655.0,35.202,35.3074,35.1569,35.2397,70655.0
2017-04-25 13:00:00,46.84,46.92,46.84,46.9,52039.0,35.2321,35.2923,35.2321,35.2773,52039.0
2017-04-25 13:30:00,46.91,47.05,46.89,47.0,91117.0,35.2848,35.3901,35.2697,35.3525,91117.0
2017-04-25 14:00:00,47.0,47.15,46.98,47.13,70852.0,35.3525,35.4653,35.3374,35.4503,70852.0
2017-04-25 14:30:00,47.13,47.21,47.13,47.19,88222.0,35.4503,35.5104,35.4503,35.4954,88222.0
2017-04-25 15:00:00,47.19,47.32,47.18,47.2,121162.0,35.4954,35.5932,35.4879,35.5029,121162.0
2017-04-25 15:30:00,47.2,47.22,47.13,47.14,257816.0,35.5029,35.518,35.4503,35.4578,257816.0
2017-04-26 09:30:00,46.93,47.06,46.89,46.93,36504.0,35.4503,35.5485,35.4201,35.4503,36504.0
2017-04-26 10:00:00,46.91,46.95,46.66,46.7,60620.0,35.4352,35.4654,35.2463,35.2765,60620.0
2017-04-26 10:30:00,46.7,46.92,46.7,46.83,92736.0,35.2765,35.4427,35.2765,35.3747,92736.0
2017-04-26 11:00:00,46.81,47.06,46.76,47.05,50092.0,35.3596,35.5485,35.3219,35.5409,50092.0
2017-04-26 11:30:00,47.04,47.09,46.85,46.95,44223.0,35.5334,35.5711,35.3898,35.4654,44223.0
2017-04-26 12:00:00,46.96,47.02,46.91,46.92,57153.0,35.4729,35.5183,35.4352,35.4427,57153.0
2017-04-26 12:30:00,46.91,47.09,46.91,47.09,39544.0,35.4352,35.5711,35.4352,35.5711,39544.0
2017-04-26 13:00:00,47.07,47.13,47.02,47.03,40301.0,35.556,35.6013,35.5183,35.5258,40301.0
2017-04-26 13:30:00,47.0,47.08,46.88,46.91,74341.0,35.5031,35.5636,35.4125,35.4352,74341.0
2017-04-26 14:00:00,46.88,46.89,46.74,46.8,68927.0,35.4125,35.4201,35.3067,35.3521,68927.0
2017-04-26 14:30:00,46.8,47.08,46.8,47.02,132243.0,35.3521,35.5636,35.3521,35.5183,132243.0
2017-04-26 15:00:00,47.03,47.14,47.02,47.11,136510.0,35.5258,35.6089,35.5183,35.5862,136510.0
2017-04-26 15:30:00,47.11,47.13,46.85,46.97,454750.0,35.5862,35.6013,35.3898,35.4805,454750.0
2017-04-27 09:30:00,47.4,47.56,46.52,46.53,95274.0,35.8053,35.9262,35.1406,35.1481,95274.0
2017-04-27 10:00:00,46.54,46.95,46.46,46.94,120185.0,35.1557,35.4654,35.0952,35.4578,120185.0
2017-04-27 10:30:00,46.94,47.09,46.6,46.66,145007.0,35.4578,35.5711,35.201,35.2463,145007.0
2017-04-27 11:00:00,46.66,46.87,46.58,46.66,119319.0,35.2463,35.4049,35.1859,35.2463,119319.0
2017-04-27 11:30:00,46.66,46.69,46.45,46.55,145237.0,35.2463,35.269,35.0877,35.1632,145237.0
2017-04-27 12:00:00,46.53,46.65,46.41,46.42,128061.0,35.1481,35.2388,35.0575,35.065,128061.0
2017-04-27 12:30:00,46.45,46.82,46.45,46.81,29544.0,35.0877,35.3672,35.0877,35.3596,29544.0
2017-04-27 13:00:00,46.84,46.91,46.75,46.85,80641.0,35.3823,35.4352,35.3143,35.3898,80641.0
2017-04-27 13:30:00,46.85,46.87,46.7,46.84,58731.0,35.3898,35.4049,35.2765,35.3823,58731.0
2017-04-27 14:00:00,46.83,46.83,46.75,46.81,53743.0,35.3747,35.3747,35.3143,35.3596,53743.0
2017-04-27 14:30:00,46.81,46.94,46.81,46.91,51898.0,35.3596,35.4578,35.3596,35.4352,51898.0
2017-04-27 15:00:00,46.9,47.0,46.85,46.96,79920.0,35.4276,35.5031,35.3898,35.4729,79920.0
2017-04-27 15:30:00,46.95,46.98,46.81,46.85,358217.0,35.4654,35.488,35.3596,35.3898,358217.0
2017-04-28 09:30:00,46.41,46.93,46.41,46.91,131397.0,35.0575,35.4503,35.0575,35.4352,131397.0
2017-04-28 10:00:00,46.91,46.99,46.58,46.62,51620.0,35.4352,35.4956,35.1859,35.2161,51620.0
2017-04-28 10:30:00,46.62,46.62,46.47,46.5,58194.0,35.2161,35.2161,35.1028,35.1254,58194.0
2017-04-28 11:00:00,46.52,46.65,46.49,46.53,41668.0,35.1406,35.2388,35.1179,35.1481,41668.0
2017-04-28 11:30:00,46.53,46.56,46.45,46.51,51269.0,35.1481,35.1708,35.0877,35.133,51269.0
2017-04-28 12:00:00,46.51,46.64,46.51,46.56,31849.0,35.133,35.2312,35.133,35.1708,31849.0
2017-04-28 12:30:00,46.55,46.55,46.43,46.49,34574.0,35.1632,35.1632,35.0726,35.1179,34574.0
2017-04-28 13:00:00,46.48,46.54,46.45,46.53,32278.0,35.1103,35.1557,35.0877,35.1481,32278.0
2017-04-28 13:30:00,46.52,46.54,46.45,46.46,32021.0,35.1406,35.1557,35.0877,35.0952,32021.0
2017-04-28 14:00:00,46.46,46.49,46.38,46.42,49605.0,35.0952,35.1179,35.0348,35.065,49605.0
2017-04-28 14:30:00,46.42,46.5,46.42,46.43,65209.0,35.065,35.1254,35.065,35.0726,65209.0
2017-04-28 15:00:00,46.43,46.54,46.41,46.42,62587.0,35.0726,35.1557,35.0575,35.065,62587.0
2017-04-28 15:30:00,46.42,46.49,46.31,46.33,198029.0,35.065,35.1179,34.9819,34.997,198029.0
2017-05-01 09:30:00,46.57,46.57,46.21,46.23,45635.0,35.1783,35.1783,34.9064,34.9215,45635.0
2017-05-01 10:00:00,46.23,46.31,46.19,46.25,66568.0,34.9215,34.9819,34.8913,34.9366,66568.0
2017-05-01 10:30:00,46.27,46.41,46.27,46.36,58817.0,34.9517,35.0575,34.9517,35.0197,58817.0
2017-05-01 11:00:00,46.37,46.47,46.37,46.4,34230.0,35.0272,35.1028,35.0272,35.0499,34230.0
2017-05-01 11:30:00,46.4,46.55,46.37,46.53,52292.0,35.0499,35.1632,35.0272,35.1481,52292.0
2017-05-01 12:00:00,46.53,46.62,46.49,46.49,29225.0,35.1481,35.2161,35.1179,35.1179,29225.0
2017-05-01 12:30:00,46.51,46.52,46.08,46.28,83049.0,35.133,35.1406,34.8082,34.9593,83049.0
2017-05-01 13:00:00,46.3,46.49,46.23,46.45,63738.0,34.9744,35.1179,34.9215,35.0877,63738.0
2017-05-01 13:30:00,46.45,46.56,46.44,46.56,57827.0,35.0877,35.1708,35.0801,35.1708,57827.0
2017-05-01 14:00:00,46.58,46.71,46.57,46.68,70464.0,35.1859,35.2841,35.1783,35.2614,70464.0
2017-05-01 14:30:00,46.68,46.74,46.64,46.74,78959.0,35.2614,35.3067,35.2312,35.3067,78959.0
2017-05-01 15:00:00,46.73,46.75,46.58,46.6,261111.0,35.2992,35.3143,35.1859,35.201,261111.0
2017-05-01 15:30:00,46.6,46.71,46.58,46.61,224590.0,35.201,35.2841,35.1859,35.2085,224590.0
2017-05-02 09:30:00,46.62,46.72,46.36,46.37,61255.0,35.2161,35.2916,35.0197,35.0272,61255.0
2017-05-02 10:00:00,46.34,46.42,46.15,46.4,56049.0,35.0046,35.065,34.8611,35.0499,56049.0
2017-05-02 10:30:00,46.4,46.67,46.35,46.44,173469.0,35.0499,35.2539,35.0121,35.0801,173469.0
2017-05-02 11:00:00,46.44,46.63,46.44,46.61,198218.0,35.0801,35.2236,35.0801,35.2085,198218.0
2017-05-02 11:30:00,46.59,46.73,46.5,46.54,226263.0,35.1934,35.2992,35.1254,35.1557,226263.0
2017-05-02 12:00:00,46.55,46.65,46.54,46.65,26210.0,35.1632,35.2388,35.1557,35.2388,26210.0
2017-05-02 12:30:00,46.64,46.71,46.63,46.68,31270.0,35.2312,35.2841,35.2236,35.2614,31270.0
2017-05-02 13:00:00,46.66,46.67,46.54,46.55,34928.0,35.2463,35.2539,35.1557,35.1632,34928.0
2017-05-02 13:30:00,46.55,46.63,46.53,46.54,22303.0,35.1632,35.2236,35.1481,35.1557,22303.0
2017-05-02 14:00:00,46.54,46.6,46.53,46.55,41552.0,35.1557,35.201,35.1481,35.1632,41552.0
2017-05-02 14:30:00,46.54,46.55,46.45,46.47,57353.0,35.1557,35.1632,35.0877,35.1028,57353.0
2017-05-02 15:00:00,46.48,46.51,46.46,46.49,70143.0,35.1103,35.133,35.0952,35.1179,70143.0
2017-05-02 15:30:00,46.49,46.49,46.38,46.43,263999.0,35.1179,35.1179,35.0348,35.0726,263999.0
2017-05-03 09:30:00,46.18,46.49,46.09,46.4,31873.0,34.8837,35.1179,34.8157,35.0499,31873.0
2017-05-03 10:00:00,46.46,46.55,46.39,46.51,31408.0,35.0952,35.1632,35.0424,35.133,31408.0
2017-05-03 10:30:00,46.52,46.53,46.28,46.39,117355.0,35.1406,35.1481,34.9593,35.0424,117355.0
2017-05-03 11:00:00,46.39,46.47,46.34,46.43,34969.0,35.0424,35.1028,35.0046,35.0726,34969.0
2017-05-03 11:30:00,46.43,46.45,46.34,46.35,42859.0,35.0726,35.0877,35.0046,35.0121,42859.0
2017-05-03 12:00:00,46.34,46.41,46.3,46.41,19228.0,35.0046,35.0575,34.9744,35.0575,19228.0
2017-05-03 12:30:00,46.4,46.42,46.34,46.38,16884.0,35.0499,35.065,35.0046,35.0348,16884.0
2017-05-03 13:00:00,46.39,46.42,46.37,46.38,11928.0,35.0424,35.065,35.0272,35.0348,11928.0
2017-05-03 13:30:00,46.39,46.41,46.36,46.41,18443.0,35.0424,35.0575,35.0197,35.0575,18443.0
2017-05-03 14:00:00,46.42,46.59,46.37,46.46,56082.0,35.065,35.1934,35.0272,35.0952,56082.0
2017-05-03 14:30:00,46.48,46.61,46.44,46.58,126834.0,35.1103,35.2085,35.0801,35.1859,126834.0
2017-05-03 15:00:00,46.58,46.59,46.45,46.49,100130.0,35.1859,35.1934,35.0877,35.1179,100130.0
2017-05-03 15:30:00,46.5,46.55,46.47,46.51,247072.0,35.1254,35.1632,35.1028,35.133,247072.0
2017-05-04 09:30:00,47.0,47.26,46.92,47.1,72439.0,35.5031,35.6995,35.4427,35.5787,72439.0
2017-05-04 10:00:00,47.1,47.22,46.94,47.22,117772.0,35.5787,35.6693,35.4578,35.6693,117772.0
2017-05-04 10:30:00,47.21,47.21,46.9,46.97,64651.0,35.6618,35.6618,35.4276,35.4805,64651.0
2017-05-04 11:00:00,46.98,47.06,46.92,46.92,60639.0,35.488,35.5485,35.4427,35.4427,60639.0
2017-05-04 11:30:00,46.93,47.02,46.87,46.87,56192.0,35.4503,35.5183,35.4049,35.4049,56192.0
2017-05-04 12:00:00,46.86,47.04,46.66,46.72,120366.0,35.3974,35.5334,35.2463,35.2916,120366.0
2017-05-04 12:30:00,46.72,46.78,46.54,46.71,80370.0,35.2916,35.337,35.1557,35.2841,80370.0
2017-05-04 13:00:00,46.71,46.77,46.68,46.7,28585.0,35.2841,35.3294,35.2614,35.2765,28585.0
2017-05-04 13:30:00,46.7,46.8,46.65,46.73,40394.0,35.2765,35.3521,35.2388,35.2992,40394.0
2017-05-04 14:00:00,46.72,46.78,46.61,46.71,40161.0,35.2916,35.337,35.2085,35.2841,40161.0
2017-05-04 14:30:00,46.71,46.76,46.63,46.65,60463.0,35.2841,35.3219,35.2236,35.2388,60463.0
2017-05-04 15:00:00,46.64,46.7,46.59,46.63,57920.0,35.2312,35.2765,35.1934,35.2236,57920.0
2017-05-04 15:30:00,46.63,46.7,46.6,46.66,192138.0,35.2236,35.2765,35.201,35.2463,192138.0
2017-05-05 09:30:00,46.71,46.74,46.31,46.41,54775.0,35.2841,35.3067,34.9819,35.0575,54775.0
2017-05-05 10:00:00,46.38,46.46,46.23,46.32,29803.0,35.0348,35.0952,34.9215,34.9895,29803.0
2017-05-05 10:30:00,46.32,46.36,46.25,46.31,39881.0,34.9895,35.0197,34.9366,34.9819,39881.0
2017-05-05 11:00:00,46.3,46.38,46.3,46.35,39618.0,34.9744,35.0348,34.9744,35.0121,39618.0
2017-05-05 11:30:00,46.35,46.46,46.34,46.44,29940.0,35.0121,35.0952,35.0046,35.0801,29940.0
2017-05-05 12:00:00,46.43,46.44,46.31,46.34,22818.0,35.0726,35.0801,34.9819,35.0046,22818.0
2017-05-05 12:30:00,46.34,46.35,46.26,46.33,20615.0,35.0046,35.0121,34.9442,34.997,20615.0
2017-05-05 13:00:00,46.33,46.35,46.27,46.34,40559.0,34.997,35.0121,34.9517,35.0046,40559.0
2017-05-05 13:30:00,46.35,46.36,46.31,46.34,46708.0,35.0121,35.0197,34.9819,35.0046,46708.0
2017-05-05 14:00:00,46.34,46.42,46.33,46.41,19905.0,35.0046,35.065,34.997,35.0575,19905.0
2017-05-05 14:30:00,46.41,46.47,46.37,46.42,28437.0,35.0575,35.1028,35.0272,35.065,28437.0
2017-05-05 15:00:00,46.43,46.53,46.41,46.52,27840.0,35.0726,35.1481,35.0575,35.1406,27840.0
2017-05-05 15:30:00,46.52,46.59,46.5,46.59,103035.0,35.1406,35.1934,35.1254,35.1934,103035.0
2017-05-08 09:30:00,46.68,46.7,46.49,46.5,26685.0,35.2614,35.2765,35.1179,35.1254,26685.0
2017-05-08 10:00:00,46.52,46.62,46.51,46.55,30722.0,35.1406,35.2161,35.133,35.1632,30722.0
2017-05-08 10:30:00,46.55,46.81,46.53,46.66,50442.0,35.1632,35.3596,35.1481,35.2463,50442.0
2017-05-08 11:00:00,46.67,46.74,46.63,46.65,45624.0,35.2539,35.3067,35.2236,35.2388,45624.0
2017-05-08 11:30:00,46.64,46.7,46.61,46.67,36576.0,35.2312,35.2765,35.2085,35.2539,36576.0
2017-05-08 12:00:00,46.66,46.7,46.57,46.57,40912.0,35.2463,35.2765,35.1783,35.1783,40912.0
2017-05-08 12:30:00,46.56,46.66,46.56,46.64,52823.0,35.1708,35.2463,35.1708,35.2312,52823.0
2017-05-08 13:00:00,46.65,46.67,46.56,46.65,92965.0,35.2388,35.2539,35.1708,35.2388,92965.0
2017-05-08 13:30:00,46.64,46.75,46.63,46.73,17015.0,35.2312,35.3143,35.2236,35.2992,17015.0
2017-05-08 14:00:00,46.74,46.82,46.72,46.73,64484.0,35.3067,35.3672,35.2916,35.2992,64484.0
2017-05-08 14:30:00,46.72,46.75,46.67,46.69,32048.0,35.2916,35.3143,35.2539,35.269,32048.0
2017-05-08 15:00:00,46.69,46.73,46.66,46.69,48868.0,35.269,35.2992,35.2463,35.269,48868.0
2017-05-08 15:30:00,46.7,46.81,46.67,46.77,159637.0,35.2765,35.3596,35.2539,35.3294,159637.0
2017-05-09 09:30:00,46.84,47.06,46.61,46.66,38886.0,35.3823,35.5485,35.2085,35.2463,38886.0
2017-05-09 10:00:00,46.67,46.69,46.4,46.42,166085.0,35.2539,35.269,35.0499,35.065,166085.0
2017-05-09 10:30:00,46.43,46.47,46.24,46.37,58684.0,35.0726,35.1028,34.929,35.0272,58684.0
2017-05-09 11:00:00,46.37,46.5,46.35,46.35,36111.0,35.0272,35.1254,35.0121,35.0121,36111.0
2017-05-09 11:30:00,46.36,46.58,46.34,46.58,36053.0,35.0197,35.1859,35.0046,35.1859,36053.0
2017-05-09 12:00:00,46.58,46.6,46.46,46.46,60538.0,35.1859,35.201,35.0952,35.0952,60538.0
2017-05-09 12:30:00,46.47,46.51,46.37,46.48,37562.0,35.1028,35.133,35.0272,35.1103,37562.0
2017-05-09 13:00:00,46.48,46.62,46.47,46.56,111451.0,35.1103,35.2161,35.1028,35.1708,111451.0
2017-05-09 13:30:00,46.56,46.64,46.54,46.63,68346.0,35.1708,35.2312,35.1557,35.2236,68346.0
2017-05-09 14:00:00,46.63,46.65,46.58,46.59,42833.0,35.2236,35.2388,35.1859,35.1934,42833.0
2017-05-09 14:30:00,46.58,46.67,46.57,46.66,38475.0,35.1859,35.2539,35.1783,35.2463,38475.0
2017-05-09 15:00:00,46.67,46.7,46.54,46.55,99981.0,35.2539,35.2765,35.1557,35.1632,99981.0
2017-05-09 15:30:00,46.55,46.56,46.24,46.39,211688.0,35.1632,35.1708,34.929,35.0424,211688.0
2017-05-10 09:30:00,46.19,46.34,46.11,46.22,30811.0,34.8913,35.0046,34.8308,34.9139,30811.0
2017-05-10 10:00:00,46.23,46.38,46.15,46.16,55527.0,34.9215,35.0348,34.8611,34.8686,55527.0
2017-05-10 10:30:00,46.16,46.24,46.09,46.2,44329.0,34.8686,34.929,34.8157,34.8988,44329.0
2017-05-10 11:00:00,46.19,46.26,46.14,46.24,42904.0,34.8913,34.9442,34.8535,34.929,42904.0
2017-05-10 11:30:00,46.25,46.26,46.2,46.2,27709.0,34.9366,34.9442,34.8988,34.8988,27709.0
2017-05-10 12:00:00,46.18,46.28,46.18,46.22,30988.0,34.8837,34.9593,34.8837,34.9139,30988.0
2017-05-10 12:30:00,46.22,46.26,46.17,46.21,28511.0,34.9139,34.9442,34.8762,34.9064,28511.0
2017-05-10 13:00:00,46.22,46.28,46.16,46.22,47423.0,34.9139,34.9593,34.8686,34.9139,47423.0
2017-05-10 13:30:00,46.21,46.29,46.19,46.26,27883.0,34.9064,34.9668,34.8913,34.9442,27883.0
2017-05-10 14:00:00,46.27,46.37,46.24,46.36,58003.0,34.9517,35.0272,34.929,35.0197,58003.0
2017-05-10 14:30:00,46.36,46.48,46.36,46.47,43178.0,35.0197,35.1103,35.0197,35.1028,43178.0
2017-05-10 15:00:00,46.48,46.54,46.34,46.34,67048.0,35.1103,35.1557,35.0046,35.0046,67048.0
2017-05-10 15:30:00,46.34,46.42,46.33,46.38,172422.0,35.0046,35.065,34.997,35.0348,172422.0
2017-05-11 09:30:00,46.22,46.35,45.93,45.94,26211.0,34.9139,35.0121,34.6949,34.7024,26211.0
2017-05-11 10:00:00,45.98,46.07,45.69,45.77,58109.0,34.7326,34.8006,34.5136,34.574,58109.0
2017-05-11 10:30:00,45.74,46.03,45.67,46.03,42185.0,34.5514,34.7704,34.4985,34.7704,42185.0
2017-05-11 11:00:00,46.03,46.25,46.01,46.23,43997.0,34.7704,34.9366,34.7553,34.9215,43997.0
2017-05-11 11:30:00,46.22,46.24,46.11,46.23,24662.0,34.9139,34.929,34.8308,34.9215,24662.0
2017-05-11 12:00:00,46.24,46.31,46.22,46.29,21719.0,34.929,34.9819,34.9139,34.9668,21719.0
2017-05-11 12:30:00,46.28,46.29,46.18,46.23,31120.0,34.9593,34.9668,34.8837,34.9215,31120.0
2017-05-11 13:00:00,46.23,46.32,46.22,46.22,42175.0,34.9215,34.9895,34.9139,34.9139,42175.0
2017-05-11 13:30:00,46.21,46.26,46.14,46.24,43016.0,34.9064,34.9442,34.8535,34.929,43016.0
2017-05-11 14:00:00,46.25,46.36,46.17,46.32,66589.0,34.9366,35.0197,34.8762,34.9895,66589.0
2017-05-11 14:30:00,46.32,46.35,46.23,46.28,48013.0,34.9895,35.0121,34.9215,34.9593,48013.0
2017-05-11 15:00:00,46.28,46.3,46.21,46.23,60667.0,34.9593,34.9744,34.9064,34.9215,60667.0
2017-05-11 15:30:00,46.22,46.31,46.18,46.21,159969.0,34.9139,34.9819,34.8837,34.9064,159969.0
2017-05-12 09:30:00,45.81,46.07,45.59,45.96,131302.0,34.6042,34.8006,34.438,34.7175,131302.0
2017-05-12 10:00:00,45.96,45.98,45.77,45.8,51954.0,34.7175,34.7326,34.574,34.5967,51954.0
2017-05-12 10:30:00,45.79,45.84,45.69,45.72,46565.0,34.5891,34.6269,34.5136,34.5362,46565.0
2017-05-12 11:00:00,45.74,45.81,45.7,45.75,41453.0,34.5514,34.6042,34.5211,34.5589,41453.0
2017-05-12 11:30:00,45.75,45.88,45.74,45.76,45341.0,34.5589,34.6571,34.5514,34.5665,45341.0
2017-05-12 12:00:00,45.75,45.76,45.65,45.69,90673.0,34.5589,34.5665,34.4834,34.5136,90673.0
2017-05-12 12:30:00,45.68,45.8,45.66,45.79,25712.0,34.506,34.5967,34.4909,34.5891,25712.0
2017-05-12 13:00:00,45.8,45.8,45.69,45.75,22241.0,34.5967,34.5967,34.5136,34.5589,22241.0
2017-05-12 13:30:00,45.74,45.77,45.69,45.74,19785.0,34.5514,34.574,34.5136,34.5514,19785.0
2017-05-12 14:00:00,45.74,45.79,45.73,45.79,42376.0,34.5514,34.5891,34.5438,34.5891,42376.0
2017-05-12 14:30:00,45.78,45.85,45.77,45.81,45760.0,34.5816,34.6344,34.574,34.6042,45760.0
2017-05-12 15:00:00,45.82,45.82,45.69,45.73,119392.0,34.6118,34.6118,34.5136,34.5438,119392.0
2017-05-12 15:30:00,45.73,45.82,45.72,45.79,149439.0,34.5438,34.6118,34.5362,34.5891,149439.0
2017-05-15 09:30:00,45.95,46.25,45.95,46.18,30773.0,34.71,34.9366,34.71,34.8837,30773.0
2017-05-15 10:00:00,46.19,46.26,46.13,46.18,111319.0,34.8913,34.9442,34.846,34.8837,111319.0
2017-05-15 10:30:00,46.19,46.36,46.16,46.34,61152.0,34.8913,35.0197,34.8686,35.0046,61152.0
2017-05-15 11:00:00,46.36,46.4,46.26,46.3,81286.0,35.0197,35.0499,34.9442,34.9744,81286.0
2017-05-15 11:30:00,46.3,46.36,46.28,46.35,75114.0,34.9744,35.0197,34.9593,35.0121,75114.0
2017-05-15 12:00:00,46.36,46.42,46.28,46.29,59328.0,35.0197,35.065,34.9593,34.9668,59328.0
2017-05-15 12:30:00,46.29,46.37,46.26,46.34,80575.0,34.9668,35.0272,34.9442,35.0046,80575.0
2017-05-15 13:00:00,46.34,46.34,46.3,46.32,49768.0,35.0046,35.0046,34.9744,34.9895,49768.0
2017-05-15 13:30:00,46.33,46.36,46.28,46.32,47454.0,34.997,35.0197,34.9593,34.9895,47454.0
2017-05-15 14:00:00,46.33,46.38,46.26,46.26,47171.0,34.997,35.0348,34.9442,34.9442,47171.0
2017-05-15 14:30:00,46.27,46.27,46.21,46.27,57977.0,34.9517,34.9517,34.9064,34.9517,57977.0
2017-05-15 15:00:00,46.27,46.32,46.24,46.29,90103.0,34.9517,34.9895,34.929,34.9668,90103.0
2017-05-15 15:30:00,46.29,46.35,46.25,46.31,131622.0,34.9668,35.0121,34.9366,34.9819,131622.0
2017-05-16 09:30:00,46.41,46.67,46.41,46.54,28055.0,35.0575,35.2539,35.0575,35.1557,28055.0
2017-05-16 10:00:00,46.56,46.61,46.35,46.35,38460.0,35.1708,35.2085,35.0121,35.0121,38460.0
2017-05-16 10:30:00,46.37,46.42,46.26,46.33,37438.0,35.0272,35.065,34.9442,34.997,37438.0
2017-05-16 11:00:00,46.35,46.54,46.28,46.52,77785.0,35.0121,35.1557,34.9593,35.1406,77785.0
2017-05-16 11:30:00,46.51,46.56,46.43,46.51,56688.0,35.133,35.1708,35.0726,35.133,56688.0
2017-05-16 12:00:00,46.51,46.52,46.43,46.47,34806.0,35.133,35.1406,35.0726,35.1028,34806.0
2017-05-16 12:30:00,46.46,46.46,46.4,46.4,31551.0,35.0952,35.0952,35.0499,35.0499,31551.0
2017-05-16 13:00:00,46.41,46.41,46.33,46.33,36023.0,35.0575,35.0575,34.997,34.997,36023.0
2017-05-16 13:30:00,46.34,46.42,46.34,46.38,39936.0,35.0046,35.065,35.0046,35.0348,39936.0
2017-05-16 14:00:00,46.38,46.5,46.38,46.49,86844.0,35.0348,35.1254,35.0348,35.1179,86844.0
2017-05-16 14:30:00,46.5,46.58,46.49,46.55,58376.0,35.1254,35.1859,35.1179,35.1632,58376.0
2017-05-16 15:00:00,46.56,46.64,46.53,46.63,80553.0,35.1708,35.2312,35.1481,35.2236,80553.0
2017-05-16 15:30:00,46.61,46.64,46.52,46.57,204270.0,35.2085,35.2312,35.1406,35.1783,204270.0
2017-05-17 09:30:00,45.45,45.87,45.32,45.32,56199.0,34.3323,34.6496,34.2341,34.2341,56199.0
2017-05-17 10:00:00,45.28,45.37,45.08,45.28,65955.0,34.2039,34.2719,34.0528,34.2039,65955.0
2017-05-17 10:30:00,45.3,45.34,44.92,44.95,68918.0,34.219,34.2492,33.9319,33.9546,68918.0
2017-05-17 11:00:00,44.94,45.1,44.93,45.03,64251.0,33.947,34.0679,33.9395,34.015,64251.0
2017-05-17 11:30:00,45.03,45.08,44.95,45.04,30796.0,34.015,34.0528,33.9546,34.0226,30796.0
2017-05-17 12:00:00,45.04,45.04,44.77,44.77,44673.0,34.0226,34.0226,33.8186,33.8186,44673.0
2017-05-17 12:30:00,44.77,44.84,44.71,44.84,53213.0,33.8186,33.8715,33.7733,33.8715,53213.0
2017-05-17 13:00:00,44.84,44.88,44.77,44.86,68542.0,33.8715,33.9017,33.8186,33.8866,68542.0
2017-05-17 13:30:00,44.86,44.9,44.79,44.85,113604.0,33.8866,33.9168,33.8337,33.8791,113604.0
2017-05-17 14:00:00,44.84,44.96,44.73,44.82,149183.0,33.8715,33.9622,33.7884,33.8564,149183.0
2017-05-17 14:30:00,44.85,44.98,44.74,44.96,124997.0,33.8791,33.9773,33.796,33.9622,124997.0
2017-05-17 15:00:00,44.95,45.18,44.95,45.0,166929.0,33.9546,34.1283,33.9546,33.9924,166929.0
2017-05-17 15:30:00,45.0,45.06,44.88,44.92,402292.0,33.9924,34.0377,33.9017,33.9319,402292.0
2017-05-18 09:30:00,44.85,45.11,44.7,44.98,56935.0,33.8791,34.0755,33.7658,33.9773,56935.0
2017-05-18 10:00:00,44.94,45.34,44.91,45.32,102298.0,33.947,34.2492,33.9244,34.2341,102298.0
2017-05-18 10:30:00,45.34,45.46,45.2,45.29,85204.0,34.2492,34.3398,34.1434,34.2114,85204.0
2017-05-18 11:00:00,45.3,45.4,45.29,45.32,64789.0,34.219,34.2945,34.2114,34.2341,64789.0
2017-05-18 11:30:00,45.32,45.38,45.12,45.15,59428.0,34.2341,34.2794,34.083,34.1057,59428.0
2017-05-18 12:00:00,45.16,45.29,45.07,45.26,38445.0,34.1132,34.2114,34.0452,34.1888,38445.0
2017-05-18 12:30:00,45.26,45.37,45.22,45.36,53434.0,34.1888,34.2719,34.1586,34.2643,53434.0
2017-05-18 13:00:00,45.37,45.4,45.27,45.27,44295.0,34.2719,34.2945,34.1963,34.1963,44295.0
2017-05-18 13:30:00,45.28,45.43,45.23,45.38,46153.0,34.2039,34.3172,34.1661,34.2794,46153.0
2017-05-18 14:00:00,45.39,45.63,45.39,45.59,79505.0,34.287,34.4683,34.287,34.438,79505.0
2017-05-18 14:30:00,45.59,45.74,45.59,45.61,88183.0,34.438,34.5514,34.438,34.4532,88183.0
2017-05-18 15:00:00,45.61,45.64,45.44,45.5,138528.0,34.4532,34.4758,34.3247,34.3701,138528.0
2017-05-18 15:30:00,45.5,45.52,45.27,45.28,259314.0,34.3701,34.3852,34.1963,34.2039,259314.0
2017-05-19 09:30:00,45.31,45.47,45.1,45.35,151721.0,34.2265,34.3474,34.0679,34.2568,151721.0
2017-05-19 10:00:00,45.35,45.59,45.35,45.49,79835.0,34.2568,34.438,34.2568,34.3625,79835.0
2017-05-19 10:30:00,45.49,45.5,45.35,45.38,60570.0,34.3625,34.3701,34.2568,34.2794,60570.0
2017-05-19 11:00:00,45.39,45.5,45.36,45.5,73272.0,34.287,34.3701,34.2643,34.3701,73272.0
2017-05-19 11:30:00,45.5,45.55,45.41,45.53,40424.0,34.3701,34.4078,34.3021,34.3927,40424.0
2017-05-19 12:00:00,45.55,45.64,45.53,45.64,29114.0,34.4078,34.4758,34.3927,34.4758,29114.0
2017-05-19 12:30:00,45.64,45.76,45.63,45.73,38600.0,34.4758,34.5665,34.4683,34.5438,38600.0
2017-05-19 13:00:00,45.72,45.72,45.62,45.66,43897.0,34.5362,34.5362,34.4607,34.4909,43897.0
2017-05-19 13:30:00,45.66,45.67,45.51,45.55,54252.0,34.4909,34.4985,34.3776,34.4078,54252.0
2017-05-19 14:00:00,45.55,45.63,45.55,45.62,61345.0,34.4078,34.4683,34.4078,34.4607,61345.0
2017-05-19 14:30:00,45.61,45.74,45.6,45.72,41347.0,34.4532,34.5514,34.4456,34.5362,41347.0
2017-05-19 15:00:00,45.72,45.73,45.46,45.46,60054.0,34.5362,34.5438,34.3398,34.3398,60054.0
2017-05-19 15:30:00,45.45,45.53,45.42,45.5,132098.0,34.3323,34.3927,34.3096,34.3701,132098.0
2017-05-22 09:30:00,45.72,45.77,45.59,45.69,19992.0,34.5362,34.574,34.438,34.5136,19992.0
2017-05-22 10:00:00,45.68,45.75,45.46,45.54,38060.0,34.506,34.5589,34.3398,34.4003,38060.0
2017-05-22 10:30:00,45.55,45.56,45.29,45.33,59004.0,34.4078,34.4154,34.2114,34.2416,59004.0
2017-05-22 11:00:00,45.33,45.38,45.15,45.35,68908.0,34.2416,34.2794,34.1057,34.2568,68908.0
2017-05-22 11:30:00,45.35,45.46,45.33,45.45,52830.0,34.2568,34.3398,34.2416,34.3323,52830.0
2017-05-22 12:00:00,45.46,45.59,45.45,45.53,52386.0,34.3398,34.438,34.3323,34.3927,52386.0
2017-05-22 12:30:00,45.54,45.54,45.41,45.43,38916.0,34.4003,34.4003,34.3021,34.3172,38916.0
2017-05-22 13:00:00,45.43,45.47,45.41,45.42,38419.0,34.3172,34.3474,34.3021,34.3096,38419.0
2017-05-22 13:30:00,45.43,45.44,45.33,45.33,33842.0,34.3172,34.3247,34.2416,34.2416,33842.0
2017-05-22 14:00:00,45.33,45.39,45.3,45.32,48869.0,34.2416,34.287,34.219,34.2341,48869.0
2017-05-22 14:30:00,45.32,45.38,45.29,45.3,45227.0,34.2341,34.2794,34.2114,34.219,45227.0
2017-05-22 15:00:00,45.3,45.35,45.27,45.32,61093.0,34.219,34.2568,34.1963,34.2341,61093.0
2017-05-22 15:30:00,45.32,45.48,45.31,45.36,259304.0,34.2341,34.355,34.2265,34.2643,259304.0
2017-05-23 09:30:00,45.36,45.52,45.13,45.26,49472.0,34.2643,34.3852,34.0906,34.1888,49472.0
2017-05-23 10:00:00,45.25,45.47,45.23,45.45,36775.0,34.1812,34.3474,34.1661,34.3323,36775.0
2017-05-23 10:30:00,45.45,45.56,45.43,45.55,29628.0,34.3323,34.4154,34.3172,34.4078,29628.0
2017-05-23 11:00:00,45.56,45.74,45.53,45.72,33501.0,34.4154,34.5514,34.3927,34.5362,33501.0
2017-05-23 11:30:00,45.73,45.83,45.71,45.72,29576.0,34.5438,34.6193,34.5287,34.5362,29576.0
2017-05-23 12:00:00,45.72,45.83,45.71,45.74,34197.0,34.5362,34.6193,34.5287,34.5514,34197.0
2017-05-23 12:30:00,45.73,45.82,45.69,45.7,20497.0,34.5438,34.6118,34.5136,34.5211,20497.0
2017-05-23 13:00:00,45.69,45.8,45.68,45.8,15606.0,34.5136,34.5967,34.506,34.5967,15606.0
2017-05-23 13:30:00,45.81,45.81,45.69,45.74,21381.0,34.6042,34.6042,34.5136,34.5514,21381.0
2017-05-23 14:00:00,45.74,45.79,45.7,45.76,29325.0,34.5514,34.5891,34.5211,34.5665,29325.0
2017-05-23 14:30:00,45.76,45.92,45.76,45.82,66598.0,34.5665,34.6873,34.5665,34.6118,66598.0
2017-05-23 15:00:00,45.82,45.87,45.74,45.75,136437.0,34.6118,34.6496,34.5514,34.5589,136437.0
2017-05-23 15:30:00,45.74,45.77,45.67,45.7,212157.0,34.5514,34.574,34.4985,34.5211,212157.0
2017-05-24 09:30:00,45.89,45.89,45.78,45.79,30717.0,34.6647,34.6647,34.5816,34.5891,30717.0
2017-05-24 10:00:00,45.8,45.8,45.63,45.67,31886.0,34.5967,34.5967,34.4683,34.4985,31886.0
2017-05-24 10:30:00,45.68,45.7,45.54,45.55,52134.0,34.506,34.5211,34.4003,34.4078,52134.0
2017-05-24 11:00:00,45.56,45.65,45.56,45.62,34142.0,34.4154,34.4834,34.4154,34.4607,34142.0
2017-05-24 11:30:00,45.63,45.68,45.6,45.63,35274.0,34.4683,34.506,34.4456,34.4683,35274.0
2017-05-24 12:00:00,45.63,45.74,45.63,45.71,23847.0,34.4683,34.5514,34.4683,34.5287,23847.0
2017-05-24 12:30:00,45.71,45.71,45.58,45.58,29215.0,34.5287,34.5287,34.4305,34.4305,29215.0
2017-05-24 13:00:00,45.59,45.6,45.41,45.44,55724.0,34.438,34.4456,34.3021,34.3247,55724.0
2017-05-24 13:30:00,45.43,45.44,45.36,45.39,34070.0,34.3172,34.3247,34.2643,34.287,34070.0
2017-05-24 14:00:00,45.37,45.43,45.22,45.33,75823.0,34.2719,34.3172,34.1586,34.2416,75823.0
2017-05-24 14:30:00,45.32,45.38,45.29,45.34,38551.0,34.2341,34.2794,34.2114,34.2492,38551.0
2017-05-24 15:00:00,45.34,45.36,45.21,45.3,63883.0,34.2492,34.2643,34.151,34.219,63883.0
2017-05-24 15:30:00,45.31,45.44,45.31,45.36,202979.0,34.2265,34.3247,34.2265,34.2643,202979.0
2017-05-25 09:30:00,45.62,45.74,45.41,45.66,56085.0,34.4607,34.5514,34.3021,34.4909,56085.0
2017-05-25 10:00:00,45.67,45.75,45.63,45.7,102662.0,34.4985,34.5589,34.4683,34.5211,102662.0
2017-05-25 10:30:00,45.71,45.81,45.57,45.59,48824.0,34.5287,34.6042,34.4229,34.438,48824.0
2017-05-25 11:00:00,45.59,45.71,45.59,45.63,37063.0,34.438,34.5287,34.438,34.4683,37063.0
2017-05-25 11:30:00,45.64,45.66,45.43,45.47,43418.0,34.4758,34.4909,34.3172,34.3474,43418.0
2017-05-25 12:00:00,45.47,45.64,45.45,45.61,29324.0,34.3474,34.4758,34.3323,34.4532,29324.0
2017-05-25 12:30:00,45.6,45.67,45.58,45.66,19561.0,34.4456,34.4985,34.4305,34.4909,19561.0
2017-05-25 13:00:00,45.67,45.69,45.57,45.63,54327.0,34.4985,34.5136,34.4229,34.4683,54327.0
2017-05-25 13:30:00,45.62,45.62,45.57,45.6,45313.0,34.4607,34.4607,34.4229,34.4456,45313.0
2017-05-25 14:00:00,45.6,45.61,45.55,45.56,69055.0,34.4456,34.4532,34.4078,34.4154,69055.0
2017-05-25 14:30:00,45.55,45.58,45.48,45.49,67932.0,34.4078,34.4305,34.355,34.3625,67932.0
2017-05-25 15:00:00,45.48,45.51,45.39,45.4,84942.0,34.355,34.3776,34.287,34.2945,84942.0
2017-05-25 15:30:00,45.39,45.45,45.35,45.39,390778.0,34.287,34.3323,34.2568,34.287,390778.0
2017-05-26 09:30:00,45.16,45.28,45.06,45.15,122226.0,34.1132,34.2039,34.0377,34.1057,122226.0
2017-05-26 10:00:00,45.17,45.19,45.08,45.08,63925.0,34.1208,34.1359,34.0528,34.0528,63925.0
2017-05-26 10:30:00,45.09,45.2,45.02,45.02,67987.0,34.0604,34.1434,34.0075,34.0075,67987.0
2017-05-26 11:00:00,45.03,45.14,45.03,45.12,62954.0,34.015,34.0981,34.015,34.083,62954.0
2017-05-26 11:30:00,45.12,45.13,45.04,45.06,59302.0,34.083,34.0906,34.0226,34.0377,59302.0
2017-05-26 12:00:00,45.07,45.11,44.97,45.06,241724.0,34.0452,34.0755,33.9697,34.0377,241724.0
2017-05-26 12:30:00,45.05,45.12,45.03,45.1,153551.0,34.0301,34.083,34.015,34.0679,153551.0
2017-05-26 13:00:00,45.1,45.12,45.02,45.05,106244.0,34.0679,34.083,34.0075,34.0301,106244.0
2017-05-26 13:30:00,45.06,45.06,45.0,45.05,54651.0,34.0377,34.0377,33.9924,34.0301,54651.0
2017-05-26 14:00:00,45.05,45.1,45.03,45.07,79989.0,34.0301,34.0679,34.015,34.0452,79989.0
2017-05-26 14:30:00,45.06,45.07,45.01,45.04,73637.0,34.0377,34.0452,33.9999,34.0226,73637.0
2017-05-26 15:00:00,45.04,45.08,44.99,45.07,109018.0,34.0226,34.0528,33.9848,34.0452,109018.0
2017-05-26 15:30:00,45.07,45.1,45.03,45.04,245393.0,34.0452,34.0679,34.015,34.0226,245393.0
2017-05-30 09:30:00,44.85,45.04,44.85,44.99,45437.0,33.8791,34.0226,33.8791,33.9848,45437.0
2017-05-30 10:00:00,44.98,45.03,44.76,44.79,39752.0,33.9773,34.015,33.8111,33.8337,39752.0
2017-05-30 10:30:00,44.82,45.03,44.8,45.0,32565.0,33.8564,34.015,33.8413,33.9924,32565.0
2017-05-30 11:00:00,45.01,45.06,44.95,44.96,51413.0,33.9999,34.0377,33.9546,33.9622,51413.0
2017-05-30 11:30:00,44.95,45.0,44.87,44.89,29283.0,33.9546,33.9924,33.8942,33.9093,29283.0
2017-05-30 12:00:00,44.91,45.08,44.9,45.07,25411.0,33.9244,34.0528,33.9168,34.0452,25411.0
2017-05-30 12:30:00,45.07,45.13,45.04,45.06,26720.0,34.0452,34.0906,34.0226,34.0377,26720.0
2017-05-30 13:00:00,45.07,45.11,45.04,45.11,23481.0,34.0452,34.0755,34.0226,34.0755,23481.0
2017-05-30 13:30:00,45.1,45.19,45.09,45.1,32852.0,34.0679,34.1359,34.0604,34.0679,32852.0
2017-05-30 14:00:00,45.11,45.11,45.01,45.02,41972.0,34.0755,34.0755,33.9999,34.0075,41972.0
2017-05-30 14:30:00,45.03,45.05,45.0,45.05,35160.0,34.015,34.0301,33.9924,34.0301,35160.0
2017-05-30 15:00:00,45.05,45.1,45.01,45.05,69808.0,34.0301,34.0679,33.9999,34.0301,69808.0
2017-05-30 15:30:00,45.06,45.09,44.96,45.0,209017.0,34.0377,34.0604,33.9622,33.9924,209017.0
2017-05-31 09:30:00,45.08,45.08,44.54,44.57,40925.0,34.0528,34.0528,33.6449,33.6676,40925.0
2017-05-31 10:00:00,44.6,44.6,44.42,44.54,40873.0,33.6902,33.6902,33.5542,33.6449,40873.0
2017-05-31 10:30:00,44.58,44.9,44.52,44.9,54641.0,33.6751,33.9168,33.6298,33.9168,54641.0
2017-05-31 11:00:00,44.9,44.93,44.73,44.81,51304.0,33.9168,33.9395,33.7884,33.8488,51304.0
2017-05-31 11:30:00,44.82,44.88,44.69,44.84,48706.0,33.8564,33.9017,33.7582,33.8715,48706.0
2017-05-31 12:00:00,44.85,44.94,44.84,44.86,35891.0,33.8791,33.947,33.8715,33.8866,35891.0
2017-05-31 12:30:00,44.87,44.89,44.78,44.83,29034.0,33.8942,33.9093,33.8262,33.864,29034.0
2017-05-31 13:00:00,44.83,44.83,44.71,44.76,60357.0,33.864,33.864,33.7733,33.8111,60357.0
2017-05-31 13:30:00,44.76,44.81,44.74,44.74,33272.0,33.8111,33.8488,33.796,33.796,33272.0
2017-05-31 14:00:00,44.75,44.82,44.69,44.8,52757.0,33.8035,33.8564,33.7582,33.8413,52757.0
2017-05-31 14:30:00,44.8,44.87,44.76,44.76,60269.0,33.8413,33.8942,33.8111,33.8111,60269.0
2017-05-31 15:00:00,44.76,44.89,44.73,44.89,96356.0,33.8111,33.9093,33.7884,33.9093,96356.0
2017-05-31 15:30:00,44.88,45.04,44.88,44.97,290752.0,33.9017,34.0226,33.9017,33.9697,290752.0
2017-06-01 09:30:00,45.27,45.27,44.97,45.14,108760.0,34.1963,34.1963,33.9697,34.0981,108760.0
2017-06-01 10:00:00,45.13,45.44,45.0,45.42,84841.0,34.0906,34.3247,33.9924,34.3096,84841.0
2017-06-01 10:30:00,45.43,45.44,45.13,45.19,82587.0,34.3172,34.3247,34.0906,34.1359,82587.0
2017-06-01 11:00:00,45.2,45.36,45.15,45.32,85792.0,34.1434,34.2643,34.1057,34.2341,85792.0
2017-06-01 11:30:00,45.33,45.58,45.3,45.52,72983.0,34.2416,34.4305,34.219,34.3852,72983.0
2017-06-01 12:00:00,45.52,45.59,45.48,45.5,58861.0,34.3852,34.438,34.355,34.3701,58861.0
2017-06-01 12:30:00,45.5,45.63,45.47,45.61,46161.0,34.3701,34.4683,34.3474,34.4532,46161.0
2017-06-01 13:00:00,45.6,45.77,45.59,45.73,60210.0,34.4456,34.574,34.438,34.5438,60210.0
2017-06-01 13:30:00,45.72,45.76,45.63,45.65,71624.0,34.5362,34.5665,34.4683,34.4834,71624.0
2017-06-01 14:00:00,45.65,45.67,45.57,45.59,77175.0,34.4834,34.4985,34.4229,34.438,77175.0
2017-06-01 14:30:00,45.58,45.69,45.55,45.55,110579.0,34.4305,34.5136,34.4078,34.4078,110579.0
2017-06-01 15:00:00,45.56,45.58,45.48,45.57,176227.0,34.4154,34.4305,34.355,34.4229,176227.0
2017-06-01 15:30:00,45.57,45.69,45.57,45.6,418020.0,34.4229,34.5136,34.4229,34.4456,418020.0
2017-06-02 09:30:00,45.23,45.23,44.91,45.01,76040.0,34.1661,34.1661,33.9244,33.9999,76040.0
2017-06-02 10:00:00,45.04,45.26,45.0,45.22,127116.0,34.0226,34.1888,33.9924,34.1586,127116.0
2017-06-02 10:30:00,45.25,45.46,45.22,45.36,75944.0,34.1812,34.3398,34.1586,34.2643,75944.0
2017-06-02 11:00:00,45.36,45.4,45.17,45.24,33896.0,34.2643,34.2945,34.1208,34.1737,33896.0
2017-06-02 11:30:00,45.24,45.33,45.22,45.31,73951.0,34.1737,34.2416,34.1586,34.2265,73951.0
2017-06-02 12:00:00,45.3,45.33,45.24,45.28,73446.0,34.219,34.2416,34.1737,34.2039,73446.0
2017-06-02 12:30:00,45.31,45.31,45.2,45.23,39765.0,34.2265,34.2265,34.1434,34.1661,39765.0
2017-06-02 13:00:00,45.24,45.26,45.22,45.25,30840.0,34.1737,34.1888,34.1586,34.1812,30840.0
2017-06-02 13:30:00,45.26,45.33,45.24,45.3,58193.0,34.1888,34.2416,34.1737,34.219,58193.0
2017-06-02 14:00:00,45.29,45.39,45.28,45.31,39900.0,34.2114,34.287,34.2039,34.2265,39900.0
2017-06-02 14:30:00,45.32,45.33,45.21,45.28,31153.0,34.2341,34.2416,34.151,34.2039,31153.0
2017-06-02 15:00:00,45.29,45.34,45.27,45.28,40904.0,34.2114,34.2492,34.1963,34.2039,40904.0
2017-06-02 15:30:00,45.29,45.38,45.15,45.2,206805.0,34.2114,34.2794,34.1057,34.1434,206805.0
2017-06-05 09:30:00,45.24,45.24,45.01,45.11,71223.0,34.1737,34.1737,33.9999,34.0755,71223.0
2017-06-05 10:00:00,45.1,45.29,45.09,45.21,86746.0,34.0679,34.2114,34.0604,34.151,86746.0
2017-06-05 10:30:00,45.21,45.26,45.14,45.18,84726.0,34.151,34.1888,34.0981,34.1283,84726.0
2017-06-05 11:00:00,45.18,45.18,45.0,45.0,44920.0,34.1283,34.1283,33.9924,33.9924,44920.0
2017-06-05 11:30:00,45.01,45.09,44.95,45.08,36145.0,33.9999,34.0604,33.9546,34.0528,36145.0
2017-06-05 12:00:00,45.07,45.15,45.0,45.04,38989.0,34.0452,34.1057,33.9924,34.0226,38989.0
2017-06-05 12:30:00,45.04,45.05,44.97,45.03,35151.0,34.0226,34.0301,33.9697,34.015,35151.0
2017-06-05 13:00:00,45.03,45.04,44.94,44.95,26013.0,34.015,34.0226,33.947,33.9546,26013.0
2017-06-05 13:30:00,44.96,44.96,44.86,44.86,40157.0,33.9622,33.9622,33.8866,33.8866,40157.0
2017-06-05 14:00:00,44.86,44.88,44.78,44.86,125960.0,33.8866,33.9017,33.8262,33.8866,125960.0
2017-06-05 14:30:00,44.86,44.87,44.81,44.81,60995.0,33.8866,33.8942,33.8488,33.8488,60995.0
2017-06-05 15:00:00,44.8,44.81,44.73,44.77,54019.0,33.8413,33.8488,33.7884,33.8186,54019.0
2017-06-05 15:30:00,44.77,44.8,44.71,44.79,270603.0,33.8186,33.8413,33.7733,33.8337,270603.0
2017-06-06 09:30:00,44.35,44.5,44.18,44.31,54602.0,33.5014,33.6147,33.373,33.4712,54602.0
2017-06-06 10:00:00,44.31,44.32,44.13,44.21,48585.0,33.4712,33.4787,33.3352,33.3956,48585.0
2017-06-06 10:30:00,44.19,44.19,43.89,43.9,66089.0,33.3805,33.3805,33.1539,33.1614,66089.0
2017-06-06 11:00:00,43.91,43.92,43.85,43.87,53477.0,33.169,33.1766,33.1237,33.1388,53477.0
2017-06-06 11:30:00,43.87,43.93,43.75,43.76,150721.0,33.1388,33.1841,33.0481,33.0557,150721.0
2017-06-06 12:00:00,43.76,43.87,43.69,43.7,103589.0,33.0557,33.1388,33.0028,33.0104,103589.0
2017-06-06 12:30:00,43.69,43.72,43.63,43.65,46329.0,33.0028,33.0255,32.9575,32.9726,46329.0
2017-06-06 13:00:00,43.65,43.66,43.57,43.62,58624.0,32.9726,32.9802,32.9122,32.9499,58624.0
2017-06-06 13:30:00,43.62,43.71,43.59,43.71,58714.0,32.9499,33.0179,32.9273,33.0179,58714.0
2017-06-06 14:00:00,43.71,43.8,43.7,43.78,60236.0,33.0179,33.0859,33.0104,33.0708,60236.0
2017-06-06 14:30:00,43.77,43.93,43.77,43.87,83003.0,33.0632,33.1841,33.0632,33.1388,83003.0
2017-06-06 15:00:00,43.87,43.91,43.83,43.86,129615.0,33.1388,33.169,33.1086,33.1312,129615.0
2017-06-06 15:30:00,43.86,43.87,43.78,43.81,292853.0,33.1312,33.1388,33.0708,33.0935,292853.0
2017-06-07 09:30:00,43.85,43.91,43.55,43.91,59822.0,33.1237,33.169,32.8971,33.169,59822.0
2017-06-07 10:00:00,43.91,44.04,43.85,44.01,75701.0,33.169,33.2672,33.1237,33.2445,75701.0
2017-06-07 10:30:00,44.02,44.21,43.93,44.16,360604.0,33.2521,33.3956,33.1841,33.3578,360604.0
2017-06-07 11:00:00,44.17,44.17,43.92,43.92,66868.0,33.3654,33.3654,33.1766,33.1766,66868.0
2017-06-07 11:30:00,43.92,44.02,43.86,44.0,74696.0,33.1766,33.2521,33.1312,33.237,74696.0
2017-06-07 12:00:00,43.99,44.14,43.97,44.1,55481.0,33.2294,33.3427,33.2143,33.3125,55481.0
2017-06-07 12:30:00,44.09,44.1,43.89,43.92,39053.0,33.305,33.3125,33.1539,33.1766,39053.0
2017-06-07 13:00:00,43.91,43.99,43.9,43.99,54901.0,33.169,33.2294,33.1614,33.2294,54901.0
2017-06-07 13:30:00,43.98,44.1,43.97,44.07,41195.0,33.2219,33.3125,33.2143,33.2899,41195.0
2017-06-07 14:00:00,44.07,44.17,44.06,44.16,63885.0,33.2899,33.3654,33.2823,33.3578,63885.0
2017-06-07 14:30:00,44.16,44.3,44.16,44.25,71283.0,33.3578,33.4636,33.3578,33.4258,71283.0
2017-06-07 15:00:00,44.25,44.26,44.1,44.19,67096.0,33.4258,33.4334,33.3125,33.3805,67096.0
2017-06-07 15:30:00,44.19,44.21,44.06,44.09,139080.0,33.3805,33.3956,33.2823,33.305,139080.0
2017-06-08 09:30:00,44.15,44.71,44.07,44.66,93378.0,33.3503,33.7733,33.2899,33.7355,93378.0
2017-06-08 10:00:00,44.66,45.0,44.64,44.81,194597.0,33.7355,33.9924,33.7204,33.8488,194597.0
2017-06-08 10:30:00,44.8,44.98,44.77,44.9,58587.0,33.8413,33.9773,33.8186,33.9168,58587.0
2017-06-08 11:00:00,44.9,45.25,44.87,45.25,119515.0,33.9168,34.1812,33.8942,34.1812,119515.0
2017-06-08 11:30:00,45.23,45.4,45.12,45.17,80889.0,34.1661,34.2945,34.083,34.1208,80889.0
2017-06-08 12:00:00,45.18,45.44,45.16,45.33,70636.0,34.1283,34.3247,34.1132,34.2416,70636.0
2017-06-08 12:30:00,45.32,45.46,45.32,45.42,67715.0,34.2341,34.3398,34.2341,34.3096,67715.0
2017-06-08 13:00:00,45.42,45.45,45.3,45.34,77958.0,34.3096,34.3323,34.219,34.2492,77958.0
2017-06-08 13:30:00,45.33,45.46,45.23,45.36,131083.0,34.2416,34.3398,34.1661,34.2643,131083.0
2017-06-08 14:00:00,45.38,45.5,45.27,45.29,81940.0,34.2794,34.3701,34.1963,34.2114,81940.0
2017-06-08 14:30:00,45.29,45.33,45.11,45.18,68198.0,34.2114,34.2416,34.0755,34.1283,68198.0
2017-06-08 15:00:00,45.18,45.23,45.05,45.13,90198.0,34.1283,34.1661,34.0301,34.0906,90198.0
2017-06-08 15:30:00,45.13,45.15,45.02,45.09,216976.0,34.0906,34.1057,34.0075,34.0604,216976.0
2017-06-09 09:30:00,45.43,45.86,45.2,45.8,31684.0,34.3172,34.642,34.1434,34.5967,31684.0
2017-06-09 10:00:00,45.82,45.94,45.7,45.91,46517.0,34.6118,34.7024,34.5211,34.6798,46517.0
2017-06-09 10:30:00,45.94,46.01,45.85,45.92,57741.0,34.7024,34.7553,34.6344,34.6873,57741.0
2017-06-09 11:00:00,45.92,46.03,45.92,45.98,41581.0,34.6873,34.7704,34.6873,34.7326,41581.0
2017-06-09 11:30:00,46.0,46.02,45.89,45.89,50528.0,34.7478,34.7629,34.6647,34.6647,50528.0
2017-06-09 12:00:00,45.91,46.12,45.89,46.04,67056.0,34.6798,34.8384,34.6647,34.778,67056.0
2017-06-09 12:30:00,46.02,46.24,45.98,46.22,52018.0,34.7629,34.929,34.7326,34.9139,52018.0
2017-06-09 13:00:00,46.23,46.41,46.18,46.39,176764.0,34.9215,35.0575,34.8837,35.0424,176764.0
2017-06-09 13:30:00,46.41,46.53,46.19,46.23,121238.0,35.0575,35.1481,34.8913,34.9215,121238.0
2017-06-09 14:00:00,46.24,46.44,46.23,46.4,45427.0,34.929,35.0801,34.9215,35.0499,45427.0
2017-06-09 14:30:00,46.42,46.44,46.08,46.13,100807.0,35.065,35.0801,34.8082,34.846,100807.0
2017-06-09 15:00:00,46.1,46.5,46.1,46.49,129353.0,34.8233,35.1254,34.8233,35.1179,129353.0
2017-06-09 15:30:00,46.45,46.54,46.33,46.48,283566.0,35.0877,35.1557,34.997,35.1103,283566.0
2017-06-12 09:30:00,46.5,47.07,46.5,46.63,111943.0,35.1254,35.556,35.1254,35.2236,111943.0
2017-06-12 10:00:00,46.65,46.97,46.53,46.97,126888.0,35.2388,35.4805,35.1481,35.4805,126888.0
2017-06-12 10:30:00,46.96,47.17,46.89,47.17,142627.0,35.4729,35.6316,35.4201,35.6316,142627.0
2017-06-12 11:00:00,47.17,47.2,46.59,46.63,202873.0,35.6316,35.6542,35.1934,35.2236,202873.0
2017-06-12 11:30:00,46.62,46.68,46.35,46.45,61971.0,35.2161,35.2614,35.0121,35.0877,61971.0
2017-06-12 12:00:00,46.45,46.59,46.37,46.56,47769.0,35.0877,35.1934,35.0272,35.1708,47769.0
2017-06-12 12:30:00,46.56,46.62,46.44,46.46,40950.0,35.1708,35.2161,35.0801,35.0952,40950.0
2017-06-12 13:00:00,46.45,46.58,46.44,46.53,56052.0,35.0877,35.1859,35.0801,35.1481,56052.0
2017-06-12 13:30:00,46.54,46.68,46.54,46.63,91175.0,35.1557,35.2614,35.1557,35.2236,91175.0
2017-06-12 14:00:00,46.63,46.72,46.62,46.69,126294.0,35.2236,35.2916,35.2161,35.269,126294.0
2017-06-12 14:30:00,46.68,46.81,46.64,46.81,139863.0,35.2614,35.3596,35.2312,35.3596,139863.0
2017-06-12 15:00:00,46.81,46.89,46.77,46.78,120451.0,35.3596,35.4201,35.3294,35.337,120451.0
2017-06-12 15:30:00,46.79,46.86,46.73,46.82,238476.0,35.3445,35.3974,35.2992,35.3672,238476.0
2017-06-13 09:30:00,46.99,47.09,46.79,46.92,27092.0,35.4956,35.5711,35.3445,35.4427,27092.0
2017-06-13 10:00:00,46.93,47.06,46.84,46.97,45950.0,35.4503,35.5485,35.3823,35.4805,45950.0
2017-06-13 10:30:00,46.99,47.06,46.86,46.98,69259.0,35.4956,35.5485,35.3974,35.488,69259.0
2017-06-13 11:00:00,46.99,47.2,46.97,47.18,348058.0,35.4956,35.6542,35.4805,35.6391,348058.0
2017-06-13 11:30:00,47.18,47.32,47.17,47.28,98563.0,35.6391,35.7449,35.6316,35.7147,98563.0
2017-06-13 12:00:00,47.26,47.28,47.13,47.16,41969.0,35.6995,35.7147,35.6013,35.624,41969.0
2017-06-13 12:30:00,47.16,47.23,47.16,47.23,42588.0,35.624,35.6769,35.624,35.6769,42588.0
2017-06-13 13:00:00,47.22,47.28,47.16,47.17,66294.0,35.6693,35.7147,35.624,35.6316,66294.0
2017-06-13 13:30:00,47.18,47.21,47.11,47.14,48620.0,35.6391,35.6618,35.5862,35.6089,48620.0
2017-06-13 14:00:00,47.14,47.21,47.12,47.13,57795.0,35.6089,35.6618,35.5938,35.6013,57795.0
2017-06-13 14:30:00,47.13,47.22,47.1,47.12,60149.0,35.6013,35.6693,35.5787,35.5938,60149.0
2017-06-13 15:00:00,47.11,47.17,47.02,47.17,80750.0,35.5862,35.6316,35.5183,35.6316,80750.0
2017-06-13 15:30:00,47.17,47.23,47.11,47.17,363825.0,35.6316,35.6769,35.5862,35.6316,363825.0
2017-06-14 09:30:00,46.7,46.8,46.52,46.65,62254.0,35.2765,35.3521,35.1406,35.2388,62254.0
2017-06-14 10:00:00,46.64,46.79,46.56,46.66,30470.0,35.2312,35.3445,35.1708,35.2463,30470.0
2017-06-14 10:30:00,46.66,46.69,46.39,46.43,252898.0,35.2463,35.269,35.0424,35.0726,252898.0
2017-06-14 11:00:00,46.43,46.51,46.38,46.48,61229.0,35.0726,35.133,35.0348,35.1103,61229.0
2017-06-14 11:30:00,46.48,46.5,46.21,46.23,136309.0,35.1103,35.1254,34.9064,34.9215,136309.0
2017-06-14 12:00:00,46.25,46.28,46.08,46.22,45220.0,34.9366,34.9593,34.8082,34.9139,45220.0
2017-06-14 12:30:00,46.22,46.39,46.21,46.39,42873.0,34.9139,35.0424,34.9064,35.0424,42873.0
2017-06-14 13:00:00,46.41,46.49,46.39,46.42,24722.0,35.0575,35.1179,35.0424,35.065,24722.0
2017-06-14 13:30:00,46.42,46.58,46.38,46.51,33981.0,35.065,35.1859,35.0348,35.133,33981.0
2017-06-14 14:00:00,46.51,46.82,46.51,46.81,88517.0,35.133,35.3672,35.133,35.3596,88517.0
2017-06-14 14:30:00,46.81,46.96,46.72,46.92,59745.0,35.3596,35.4729,35.2916,35.4427,59745.0
2017-06-14 15:00:00,46.93,47.13,46.86,47.09,87305.0,35.4503,35.6013,35.3974,35.5711,87305.0
2017-06-14 15:30:00,47.11,47.2,47.03,47.1,163461.0,35.5862,35.6542,35.5258,35.5787,163461.0
2017-06-15 09:30:00,46.81,47.21,46.77,47.21,25593.0,35.3596,35.6618,35.3294,35.6618,25593.0
2017-06-15 10:00:00,47.21,47.29,47.07,47.15,32345.0,35.6618,35.7222,35.556,35.6165,32345.0
2017-06-15 10:30:00,47.16,47.24,47.04,47.15,78206.0,35.624,35.6844,35.5334,35.6165,78206.0
2017-06-15 11:00:00,47.16,47.34,47.16,47.34,33533.0,35.624,35.76,35.624,35.76,33533.0
2017-06-15 11:30:00,47.33,47.38,47.31,47.31,35064.0,35.7524,35.7902,35.7373,35.7373,35064.0
2017-06-15 12:00:00,47.32,47.33,47.16,47.19,28617.0,35.7449,35.7524,35.624,35.6467,28617.0
2017-06-15 12:30:00,47.18,47.33,47.17,47.27,31017.0,35.6391,35.7524,35.6316,35.7071,31017.0
2017-06-15 13:00:00,47.26,47.35,47.25,47.3,25281.0,35.6995,35.7675,35.692,35.7298,25281.0
2017-06-15 13:30:00,47.3,47.36,47.23,47.3,41388.0,35.7298,35.7751,35.6769,35.7298,41388.0
2017-06-15 14:00:00,47.29,47.37,47.23,47.33,71076.0,35.7222,35.7826,35.6769,35.7524,71076.0
2017-06-15 14:30:00,47.34,47.36,47.29,47.33,51236.0,35.76,35.7751,35.7222,35.7524,51236.0
2017-06-15 15:00:00,47.33,47.39,47.32,47.33,46744.0,35.7524,35.7977,35.7449,35.7524,46744.0
2017-06-15 15:30:00,47.33,47.33,47.13,47.25,164208.0,35.7524,35.7524,35.6013,35.692,164208.0
2017-06-16 09:30:00,47.29,47.29,47.0,47.04,170907.0,35.7222,35.7222,35.5031,35.5334,170907.0
2017-06-16 10:00:00,47.01,47.14,46.95,47.07,91661.0,35.5107,35.6089,35.4654,35.556,91661.0
2017-06-16 10:30:00,47.09,47.28,47.06,47.23,25600.0,35.5711,35.7147,35.5485,35.6769,25600.0
2017-06-16 11:00:00,47.24,47.28,47.15,47.27,36206.0,35.6844,35.7147,35.6165,35.7071,36206.0
2017-06-16 11:30:00,47.28,47.44,47.26,47.36,71985.0,35.7147,35.8355,35.6995,35.7751,71985.0
2017-06-16 12:00:00,47.38,47.41,47.33,47.37,31684.0,35.7902,35.8129,35.7524,35.7826,31684.0
2017-06-16 12:30:00,47.37,47.41,47.32,47.32,20117.0,35.7826,35.8129,35.7449,35.7449,20117.0
2017-06-16 13:00:00,47.32,47.35,47.24,47.26,61153.0,35.7449,35.7675,35.6844,35.6995,61153.0
2017-06-16 13:30:00,47.26,47.28,47.22,47.28,29214.0,35.6995,35.7147,35.6693,35.7147,29214.0
2017-06-16 14:00:00,47.27,47.36,47.23,47.32,53740.0,35.7071,35.7751,35.6769,35.7449,53740.0
2017-06-16 14:30:00,47.33,47.37,47.3,47.33,51976.0,35.7524,35.7826,35.7298,35.7524,51976.0
2017-06-16 15:00:00,47.34,47.38,47.26,47.28,34196.0,35.76,35.7902,35.6995,35.7147,34196.0
2017-06-16 15:30:00,47.28,47.51,47.27,47.49,266483.0,35.7147,35.8884,35.7071,35.8733,266483.0
2017-06-19 09:30:00,47.67,47.8,47.55,47.61,50338.0,36.0093,36.1075,35.9186,35.9639,50338.0
2017-06-19 10:00:00,47.6,47.8,47.46,47.78,226194.0,35.9564,36.1075,35.8506,36.0923,226194.0
2017-06-19 10:30:00,47.77,47.8,47.53,47.53,73282.0,36.0848,36.1075,35.9035,35.9035,73282.0
2017-06-19 11:00:00,47.52,47.73,47.42,47.56,156953.0,35.8959,36.0546,35.8204,35.9262,156953.0
2017-06-19 11:30:00,47.56,47.75,47.56,47.73,59445.0,35.9262,36.0697,35.9262,36.0546,59445.0
2017-06-19 12:00:00,47.73,47.78,47.68,47.75,19272.0,36.0546,36.0923,36.0168,36.0697,19272.0
2017-06-19 12:30:00,47.76,47.86,47.7,47.85,27671.0,36.0772,36.1528,36.0319,36.1452,27671.0
2017-06-19 13:00:00,47.85,47.9,47.84,47.88,22773.0,36.1452,36.183,36.1377,36.1679,22773.0
2017-06-19 13:30:00,47.9,47.95,47.86,47.87,20283.0,36.183,36.2208,36.1528,36.1603,20283.0
2017-06-19 14:00:00,47.87,47.89,47.74,47.79,45987.0,36.1603,36.1754,36.0621,36.0999,45987.0
2017-06-19 14:30:00,47.79,47.85,47.76,47.79,45089.0,36.0999,36.1452,36.0772,36.0999,45089.0
2017-06-19 15:00:00,47.8,47.9,47.8,47.88,63492.0,36.1075,36.183,36.1075,36.1679,63492.0
2017-06-19 15:30:00,47.88,47.96,47.83,47.87,188826.0,36.1679,36.2283,36.1301,36.1603,188826.0
2017-06-20 09:30:00,47.66,47.8,47.35,47.37,36671.0,36.0017,36.1075,35.7675,35.7826,36671.0
2017-06-20 10:00:00,47.38,47.54,47.38,47.46,29013.0,35.7902,35.9111,35.7902,35.8506,29013.0
2017-06-20 10:30:00,47.47,47.7,47.42,47.66,107068.0,35.8582,36.0319,35.8204,36.0017,107068.0
2017-06-20 11:00:00,47.65,47.78,47.47,47.53,66310.0,35.9941,36.0923,35.8582,35.9035,66310.0
2017-06-20 11:30:00,47.54,47.6,47.44,47.45,47871.0,35.9111,35.9564,35.8355,35.8431,47871.0
2017-06-20 12:00:00,47.45,47.46,47.33,47.37,62923.0,35.8431,35.8506,35.7524,35.7826,62923.0
2017-06-20 12:30:00,47.37,47.48,47.33,47.48,14195.0,35.7826,35.8657,35.7524,35.8657,14195.0
2017-06-20 13:00:00,47.48,47.49,47.34,47.36,23756.0,35.8657,35.8733,35.76,35.7751,23756.0
2017-06-20 13:30:00,47.36,47.4,47.27,47.28,26789.0,35.7751,35.8053,35.7071,35.7147,26789.0
2017-06-20 14:00:00,47.28,47.33,47.2,47.21,23654.0,35.7147,35.7524,35.6542,35.6618,23654.0
2017-06-20 14:30:00,47.22,47.31,47.2,47.21,33036.0,35.6693,35.7373,35.6542,35.6618,33036.0
2017-06-20 15:00:00,47.21,47.22,47.13,47.18,54865.0,35.6618,35.6693,35.6013,35.6391,54865.0
2017-06-20 15:30:00,47.17,47.17,46.99,47.03,220524.0,35.6316,35.6316,35.4956,35.5258,220524.0
2017-06-21 09:30:00,47.11,47.11,46.64,46.7,56159.0,35.5862,35.5862,35.2312,35.2765,56159.0
2017-06-21 10:00:00,46.69,46.76,46.56,46.61,137783.0,35.269,35.3219,35.1708,35.2085,137783.0
2017-06-21 10:30:00,46.63,46.72,46.58,46.58,83133.0,35.2236,35.2916,35.1859,35.1859,83133.0
2017-06-21 11:00:00,46.56,46.56,46.36,46.39,40074.0,35.1708,35.1708,35.0197,35.0424,40074.0
2017-06-21 11:30:00,46.4,46.59,46.39,46.59,38854.0,35.0499,35.1934,35.0424,35.1934,38854.0
2017-06-21 12:00:00,46.59,46.59,46.46,46.5,25956.0,35.1934,35.1934,35.0952,35.1254,25956.0
2017-06-21 12:30:00,46.49,46.49,46.25,46.26,45988.0,35.1179,35.1179,34.9366,34.9442,45988.0
2017-06-21 13:00:00,46.27,46.27,46.16,46.18,49393.0,34.9517,34.9517,34.8686,34.8837,49393.0
2017-06-21 13:30:00,46.17,46.18,45.91,45.99,102107.0,34.8762,34.8837,34.6798,34.7402,102107.0
2017-06-21 14:00:00,45.98,46.02,45.92,45.92,53611.0,34.7326,34.7629,34.6873,34.6873,53611.0
2017-06-21 14:30:00,45.93,46.0,45.82,45.84,73855.0,34.6949,34.7478,34.6118,34.6269,73855.0
2017-06-21 15:00:00,45.85,45.91,45.77,45.91,75324.0,34.6344,34.6798,34.574,34.6798,75324.0
2017-06-21 15:30:00,45.9,45.91,45.72,45.83,280265.0,34.6722,34.6798,34.5362,34.6193,280265.0
2017-06-22 09:30:00,45.65,45.65,45.3,45.3,69528.0,34.4834,34.4834,34.219,34.219,69528.0
2017-06-22 10:00:00,45.35,45.35,45.14,45.14,46271.0,34.2568,34.2568,34.0981,34.0981,46271.0
2017-06-22 10:30:00,45.13,45.24,45.03,45.2,159270.0,34.0906,34.1737,34.015,34.1434,159270.0
2017-06-22 11:00:00,45.21,45.68,45.19,45.68,247630.0,34.151,34.506,34.1359,34.506,247630.0
2017-06-22 11:30:00,45.67,45.7,45.46,45.62,79467.0,34.4985,34.5211,34.3398,34.4607,79467.0
2017-06-22 12:00:00,45.64,45.65,45.5,45.53,15142.0,34.4758,34.4834,34.3701,34.3927,15142.0
2017-06-22 12:30:00,45.53,45.53,45.45,45.48,10431.0,34.3927,34.3927,34.3323,34.355,10431.0
2017-06-22 13:00:00,45.48,45.56,45.46,45.56,25465.0,34.355,34.4154,34.3398,34.4154,25465.0
2017-06-22 13:30:00,45.55,45.56,45.5,45.54,19149.0,34.4078,34.4154,34.3701,34.4003,19149.0
2017-06-22 14:00:00,45.55,45.56,45.43,45.46,37958.0,34.4078,34.4154,34.3172,34.3398,37958.0
2017-06-22 14:30:00,45.46,45.49,45.42,45.49,36289.0,34.3398,34.3625,34.3096,34.3625,36289.0
2017-06-22 15:00:00,45.49,45.53,45.36,45.41,60749.0,34.3625,34.3927,34.2643,34.3021,60749.0
2017-06-22 15:30:00,45.41,45.41,45.34,45.35,168922.0,34.3021,34.3021,34.2492,34.2568,168922.0
2017-06-23 09:30:00,45.47,45.57,45.26,45.32,48888.0,34.3474,34.4229,34.1888,34.2341,48888.0
2017-06-23 10:00:00,45.29,45.41,45.2,45.22,24246.0,34.2114,34.3021,34.1434,34.1586,24246.0
2017-06-23 10:30:00,45.23,45.3,45.12,45.12,49984.0,34.1661,34.219,34.083,34.083,49984.0
2017-06-23 11:00:00,45.16,45.25,45.07,45.2,54920.0,34.1132,34.1812,34.0452,34.1434,54920.0
2017-06-23 11:30:00,45.2,45.23,45.12,45.18,54724.0,34.1434,34.1661,34.083,34.1283,54724.0
2017-06-23 12:00:00,45.18,45.19,45.02,45.08,28543.0,34.1283,34.1359,34.0075,34.0528,28543.0
2017-06-23 12:30:00,45.08,45.14,45.06,45.06,25291.0,34.0528,34.0981,34.0377,34.0377,25291.0
2017-06-23 13:00:00,45.07,45.08,44.94,44.96,21638.0,34.0452,34.0528,33.947,33.9622,21638.0
2017-06-23 13:30:00,44.96,45.17,44.96,45.15,25618.0,33.9622,34.1208,33.9622,34.1057,25618.0
2017-06-23 14:00:00,45.15,45.26,45.13,45.22,44190.0,34.1057,34.1888,34.0906,34.1586,44190.0
2017-06-23 14:30:00,45.23,45.23,45.15,45.16,32907.0,34.1661,34.1661,34.1057,34.1132,32907.0
2017-06-23 15:00:00,45.16,45.19,45.11,45.14,72618.0,34.1132,34.1359,34.0755,34.0981,72618.0
2017-06-23 15:30:00,45.13,45.18,45.04,45.1,287449.0,34.0906,34.1283,34.0226,34.0679,287449.0
2017-06-26 09:30:00,45.26,45.68,45.21,45.68,57334.0,34.1888,34.506,34.151,34.506,57334.0
2017-06-26 10:00:00,45.67,45.69,45.17,45.21,79843.0,34.4985,34.5136,34.1208,34.151,79843.0
2017-06-26 10:30:00,45.19,45.29,44.97,45.01,74120.0,34.1359,34.2114,33.9697,33.9999,74120.0
2017-06-26 11:00:00,45.01,45.14,44.81,45.09,92352.0,33.9999,34.0981,33.8488,34.0604,92352.0
2017-06-26 11:30:00,45.09,45.3,45.08,45.18,39232.0,34.0604,34.219,34.0528,34.1283,39232.0
2017-06-26 12:00:00,45.18,45.22,45.07,45.07,41060.0,34.1283,34.1586,34.0452,34.0452,41060.0
2017-06-26 12:30:00,45.08,45.15,45.06,45.15,31424.0,34.0528,34.1057,34.0377,34.1057,31424.0
2017-06-26 13:00:00,45.15,45.21,45.14,45.19,25083.0,34.1057,34.151,34.0981,34.1359,25083.0
2017-06-26 13:30:00,45.16,45.21,45.12,45.13,22185.0,34.1132,34.151,34.083,34.0906,22185.0
2017-06-26 14:00:00,45.13,45.32,45.13,45.32,29297.0,34.0906,34.2341,34.0906,34.2341,29297.0
2017-06-26 14:30:00,45.31,45.35,45.26,45.35,28136.0,34.2265,34.2568,34.1888,34.2568,28136.0
2017-06-26 15:00:00,45.35,45.41,45.31,45.36,42398.0,34.2568,34.3021,34.2265,34.2643,42398.0
2017-06-26 15:30:00,45.36,45.42,45.35,45.37,144209.0,34.2643,34.3096,34.2568,34.2719,144209.0
2017-06-27 09:30:00,45.51,45.61,45.29,45.46,53928.0,34.3776,34.4532,34.2114,34.3398,53928.0
2017-06-27 10:00:00,45.47,45.63,45.42,45.5,18751.0,34.3474,34.4683,34.3096,34.3701,18751.0
2017-06-27 10:30:00,45.52,45.65,45.45,45.59,20131.0,34.3852,34.4834,34.3323,34.438,20131.0
2017-06-27 11:00:00,45.61,45.83,45.6,45.77,29328.0,34.4532,34.6193,34.4456,34.574,29328.0
2017-06-27 11:30:00,45.8,45.84,45.77,45.82,22423.0,34.5967,34.6269,34.574,34.6118,22423.0
2017-06-27 12:00:00,45.82,45.93,45.78,45.9,17637.0,34.6118,34.6949,34.5816,34.6722,17637.0
2017-06-27 12:30:00,45.9,45.91,45.81,45.86,25500.0,34.6722,34.6798,34.6042,34.642,25500.0
2017-06-27 13:00:00,45.86,45.91,45.81,45.89,18050.0,34.642,34.6798,34.6042,34.6647,18050.0
2017-06-27 13:30:00,45.88,45.9,45.73,45.82,26596.0,34.6571,34.6722,34.5438,34.6118,26596.0
2017-06-27 14:00:00,45.83,45.83,45.68,45.77,42249.0,34.6193,34.6193,34.506,34.574,42249.0
2017-06-27 14:30:00,45.76,45.76,45.7,45.7,37267.0,34.5665,34.5665,34.5211,34.5211,37267.0
2017-06-27 15:00:00,45.7,45.76,45.66,45.71,34801.0,34.5211,34.5665,34.4909,34.5287,34801.0
2017-06-27 15:30:00,45.71,45.72,45.56,45.56,135866.0,34.5287,34.5362,34.4154,34.4154,135866.0
2017-06-28 09:30:00,46.02,46.53,46.02,46.47,46199.0,34.7629,35.1481,34.7629,35.1028,46199.0
2017-06-28 10:00:00,46.52,46.52,46.13,46.15,26404.0,35.1406,35.1406,34.846,34.8611,26404.0
2017-06-28 10:30:00,46.09,46.31,46.06,46.26,17948.0,34.8157,34.9819,34.7931,34.9442,17948.0
2017-06-28 11:00:00,46.27,46.44,46.26,46.43,18049.0,34.9517,35.0801,34.9442,35.0726,18049.0
2017-06-28 11:30:00,46.43,46.48,46.35,46.41,43172.0,35.0726,35.1103,35.0121,35.0575,43172.0
2017-06-28 12:00:00,46.41,46.54,46.41,46.5,23537.0,35.0575,35.1557,35.0575,35.1254,23537.0
2017-06-28 12:30:00,46.51,46.53,46.46,46.46,31888.0,35.133,35.1481,35.0952,35.0952,31888.0
2017-06-28 13:00:00,46.47,46.5,46.4,46.41,34057.0,35.1028,35.1254,35.0499,35.0575,34057.0
2017-06-28 13:30:00,46.42,46.53,46.41,46.51,21151.0,35.065,35.1481,35.0575,35.133,21151.0
2017-06-28 14:00:00,46.51,46.51,46.36,46.36,36850.0,35.133,35.133,35.0197,35.0197,36850.0
2017-06-28 14:30:00,46.36,46.4,46.35,46.38,27447.0,35.0197,35.0499,35.0121,35.0348,27447.0
2017-06-28 15:00:00,46.38,46.49,46.37,46.47,39367.0,35.0348,35.1179,35.0272,35.1028,39367.0
2017-06-28 15:30:00,46.47,46.5,46.41,46.44,123142.0,35.1028,35.1254,35.0575,35.0801,123142.0
2017-06-29 09:30:00,47.3,47.6,46.82,46.98,76433.0,35.7298,35.9564,35.3672,35.488,76433.0
2017-06-29 10:00:00,46.99,47.0,46.75,46.85,45877.0,35.4956,35.5031,35.3143,35.3898,45877.0
2017-06-29 10:30:00,46.83,46.91,46.7,46.74,45243.0,35.3747,35.4352,35.2765,35.3067,45243.0
2017-06-29 11:00:00,46.75,46.78,46.56,46.58,56942.0,35.3143,35.337,35.1708,35.1859,56942.0
2017-06-29 11:30:00,46.58,46.61,46.39,46.42,42130.0,35.1859,35.2085,35.0424,35.065,42130.0
2017-06-29 12:00:00,46.42,46.55,46.34,46.36,31048.0,35.065,35.1632,35.0046,35.0197,31048.0
2017-06-29 12:30:00,46.36,46.44,46.26,46.38,36380.0,35.0197,35.0801,34.9442,35.0348,36380.0
2017-06-29 13:00:00,46.37,46.43,46.2,46.26,55180.0,35.0272,35.0726,34.8988,34.9442,55180.0
2017-06-29 13:30:00,46.27,46.58,46.26,46.55,32284.0,34.9517,35.1859,34.9442,35.1632,32284.0
2017-06-29 14:00:00,46.56,46.65,46.5,46.62,50394.0,35.1708,35.2388,35.1254,35.2161,50394.0
2017-06-29 14:30:00,46.61,46.7,46.56,46.64,38164.0,35.2085,35.2765,35.1708,35.2312,38164.0
2017-06-29 15:00:00,46.65,46.73,46.57,46.61,43365.0,35.2388,35.2992,35.1783,35.2085,43365.0
2017-06-29 15:30:00,46.61,46.68,46.55,46.59,137182.0,35.2085,35.2614,35.1632,35.1934,137182.0
2017-06-30 09:30:00,46.93,46.93,46.49,46.49,39093.0,35.4503,35.4503,35.1179,35.1179,39093.0
2017-06-30 10:00:00,46.51,46.52,46.29,46.3,45016.0,35.133,35.1406,34.9668,34.9744,45016.0
2017-06-30 10:30:00,46.32,46.53,46.3,46.44,60849.0,34.9895,35.1481,34.9744,35.0801,60849.0
2017-06-30 11:00:00,46.44,46.49,46.31,46.33,47422.0,35.0801,35.1179,34.9819,34.997,47422.0
2017-06-30 11:30:00,46.31,46.4,46.25,46.39,63221.0,34.9819,35.0499,34.9366,35.0424,63221.0
2017-06-30 12:00:00,46.38,46.44,46.35,46.41,30388.0,35.0348,35.0801,35.0121,35.0575,30388.0
2017-06-30 12:30:00,46.42,46.47,46.37,46.42,34908.0,35.065,35.1028,35.0272,35.065,34908.0
2017-06-30 13:00:00,46.43,46.55,46.43,46.55,34864.0,35.0726,35.1632,35.0726,35.1632,34864.0
2017-06-30 13:30:00,46.54,46.59,46.5,46.53,32091.0,35.1557,35.1934,35.1254,35.1481,32091.0
2017-06-30 14:00:00,46.52,46.53,46.45,46.49,35475.0,35.1406,35.1481,35.0877,35.1179,35475.0
2017-06-30 14:30:00,46.49,46.7,46.47,46.7,48017.0,35.1179,35.2765,35.1028,35.2765,48017.0
2017-06-30 15:00:00,46.7,46.79,46.67,46.77,63151.0,35.2765,35.3445,35.2539,35.3294,63151.0
2017-06-30 15:30:00,46.77,46.87,46.63,46.63,212686.0,35.3294,35.4049,35.2236,35.2236,212686.0
2017-07-03 09:30:00,47.05,47.31,46.87,47.16,82417.0,35.5409,35.7373,35.4049,35.624,82417.0
2017-07-03 10:00:00,47.16,47.49,47.13,47.3,73951.0,35.624,35.8733,35.6013,35.7298,73951.0
2017-07-03 10:30:00,47.3,47.66,47.3,47.59,101609.0,35.7298,36.0017,35.7298,35.9488,101609.0
2017-07-03 11:00:00,47.58,47.77,47.52,47.75,55330.0,35.9413,36.0848,35.8959,36.0697,55330.0
2017-07-03 11:30:00,47.75,47.9,47.69,47.7,61105.0,36.0697,36.183,36.0244,36.0319,61105.0
2017-07-03 12:00:00,47.7,47.73,47.37,47.44,42721.0,36.0319,36.0546,35.7826,35.8355,42721.0
2017-07-03 12:30:00,47.43,47.48,47.2,47.21,136267.0,35.828,35.8657,35.6542,35.6618,136267.0
2017-07-05 09:30:00,47.3,47.39,46.82,47.14,74182.0,35.7298,35.7977,35.3672,35.6089,74182.0
2017-07-05 10:00:00,47.13,47.15,46.79,46.87,115857.0,35.6013,35.6165,35.3445,35.4049,115857.0
2017-07-05 10:30:00,46.89,47.26,46.83,47.25,73896.0,35.4201,35.6995,35.3747,35.692,73896.0
2017-07-05 11:00:00,47.27,47.35,47.03,47.06,117575.0,35.7071,35.7675,35.5258,35.5485,117575.0
2017-07-05 11:30:00,47.06,47.17,47.02,47.1,52038.0,35.5485,35.6316,35.5183,35.5787,52038.0
2017-07-05 12:00:00,47.09,47.09,46.96,47.0,45739.0,35.5711,35.5711,35.4729,35.5031,45739.0
2017-07-05 12:30:00,47.01,47.07,46.97,47.0,46799.0,35.5107,35.556,35.4805,35.5031,46799.0
2017-07-05 13:00:00,46.99,47.12,46.96,47.1,42675.0,35.4956,35.5938,35.4729,35.5787,42675.0
2017-07-05 13:30:00,47.1,47.18,47.08,47.15,27057.0,35.5787,35.6391,35.5636,35.6165,27057.0
2017-07-05 14:00:00,47.16,47.33,47.15,47.26,40829.0,35.624,35.7524,35.6165,35.6995,40829.0
2017-07-05 14:30:00,47.26,47.3,47.11,47.13,47048.0,35.6995,35.7298,35.5862,35.6013,47048.0
2017-07-05 15:00:00,47.13,47.17,47.07,47.12,60557.0,35.6013,35.6316,35.556,35.5938,60557.0
2017-07-05 15:30:00,47.12,47.2,47.09,47.11,172083.0,35.5938,35.6542,35.5711,35.5862,172083.0
2017-07-06 09:30:00,47.12,47.26,46.94,47.11,25870.0,35.5938,35.6995,35.4578,35.5862,25870.0
2017-07-06 10:00:00,47.09,47.55,46.99,47.48,52194.0,35.5711,35.9186,35.4956,35.8657,52194.0
2017-07-06 10:30:00,47.5,47.5,47.36,47.45,56846.0,35.8808,35.8808,35.7751,35.8431,56846.0
2017-07-06 11:00:00,47.45,47.73,47.45,47.73,50504.0,35.8431,36.0546,35.8431,36.0546,50504.0
2017-07-06 11:30:00,47.72,47.86,47.68,47.85,71987.0,36.047,36.1528,36.0168,36.1452,71987.0
2017-07-06 12:00:00,47.85,47.95,47.8,47.83,66646.0,36.1452,36.2208,36.1075,36.1301,66646.0
2017-07-06 12:30:00,47.83,47.98,47.83,47.89,51112.0,36.1301,36.2434,36.1301,36.1754,51112.0
2017-07-06 13:00:00,47.88,47.96,47.87,47.92,78250.0,36.1679,36.2283,36.1603,36.1981,78250.0
2017-07-06 13:30:00,47.92,47.92,47.63,47.68,42067.0,36.1981,36.1981,35.979,36.0168,42067.0
2017-07-06 14:00:00,47.68,47.69,47.4,47.45,76023.0,36.0168,36.0244,35.8053,35.8431,76023.0
2017-07-06 14:30:00,47.46,47.58,47.42,47.56,47414.0,35.8506,35.9413,35.8204,35.9262,47414.0
2017-07-06 15:00:00,47.55,47.55,47.3,47.3,77264.0,35.9186,35.9186,35.7298,35.7298,77264.0
2017-07-06 15:30:00,47.31,47.38,47.28,47.32,216349.0,35.7373,35.7902,35.7147,35.7449,216349.0
2017-07-07 09:30:00,47.44,47.44,47.09,47.19,47840.0,35.8355,35.8355,35.5711,35.6467,47840.0
2017-07-07 10:00:00,47.19,47.27,47.11,47.16,68112.0,35.6467,35.7071,35.5862,35.624,68112.0
2017-07-07 10:30:00,47.17,47.38,47.12,47.3,80171.0,35.6316,35.7902,35.5938,35.7298,80171.0
2017-07-07 11:00:00,47.32,47.5,47.27,47.47,41724.0,35.7449,35.8808,35.7071,35.8582,41724.0
2017-07-07 11:30:00,47.47,47.55,47.42,47.53,37044.0,35.8582,35.9186,35.8204,35.9035,37044.0
2017-07-07 12:00:00,47.53,47.66,47.53,47.64,39551.0,35.9035,36.0017,35.9035,35.9866,39551.0
2017-07-07 12:30:00,47.64,47.67,47.57,47.65,26258.0,35.9866,36.0093,35.9337,35.9941,26258.0
2017-07-07 13:00:00,47.65,47.72,47.62,47.67,25182.0,35.9941,36.047,35.9715,36.0093,25182.0
2017-07-07 13:30:00,47.68,47.69,47.6,47.62,16491.0,36.0168,36.0244,35.9564,35.9715,16491.0
2017-07-07 14:00:00,47.62,47.7,47.61,47.64,21719.0,35.9715,36.0319,35.9639,35.9866,21719.0
2017-07-07 14:30:00,47.62,47.65,47.52,47.53,56107.0,35.9715,35.9941,35.8959,35.9035,56107.0
2017-07-07 15:00:00,47.52,47.54,47.47,47.52,32447.0,35.8959,35.9111,35.8582,35.8959,32447.0
2017-07-07 15:30:00,47.51,47.59,47.5,47.55,100158.0,35.8884,35.9488,35.8808,35.9186,100158.0
2017-07-10 09:30:00,47.48,47.78,47.46,47.73,29257.0,35.8657,36.0923,35.8506,36.0546,29257.0
2017-07-10 10:00:00,47.71,47.77,47.64,47.75,13733.0,36.0395,36.0848,35.9866,36.0697,13733.0
2017-07-10 10:30:00,47.75,47.86,47.66,47.82,29920.0,36.0697,36.1528,36.0017,36.1226,29920.0
2017-07-10 11:00:00,47.8,47.92,47.76,47.77,35647.0,36.1075,36.1981,36.0772,36.0848,35647.0
2017-07-10 11:30:00,47.76,47.9,47.71,47.88,37823.0,36.0772,36.183,36.0395,36.1679,37823.0
2017-07-10 12:00:00,47.87,47.93,47.82,47.84,27221.0,36.1603,36.2057,36.1226,36.1377,27221.0
2017-07-10 12:30:00,47.84,47.88,47.72,47.82,23655.0,36.1377,36.1679,36.047,36.1226,23655.0
2017-07-10 13:00:00,47.81,47.82,47.74,47.81,44234.0,36.115,36.1226,36.0621,36.115,44234.0
2017-07-10 13:30:00,47.8,47.85,47.77,47.82,37596.0,36.1075,36.1452,36.0848,36.1226,37596.0
2017-07-10 14:00:00,47.81,47.88,47.75,47.8,30033.0,36.115,36.1679,36.0697,36.1075,30033.0
2017-07-10 14:30:00,47.8,47.85,47.76,47.79,38004.0,36.1075,36.1452,36.0772,36.0999,38004.0
2017-07-10 15:00:00,47.77,47.87,47.67,47.68,45280.0,36.0848,36.1603,36.0093,36.0168,45280.0
2017-07-10 15:30:00,47.68,47.78,47.61,47.64,174140.0,36.0168,36.0923,35.9639,35.9866,174140.0
2017-07-11 09:30:00,47.69,47.69,47.49,47.56,25282.0,36.0244,36.0244,35.8733,35.9262,25282.0
2017-07-11 10:00:00,47.58,47.69,47.57,47.57,20964.0,35.9413,36.0244,35.9337,35.9337,20964.0
2017-07-11 10:30:00,47.6,47.76,47.58,47.76,26879.0,35.9564,36.0772,35.9413,36.0772,26879.0
2017-07-11 11:00:00,47.79,47.79,47.34,47.47,31811.0,36.0999,36.0999,35.76,35.8582,31811.0
2017-07-11 11:30:00,47.45,47.68,47.43,47.63,38514.0,35.8431,36.0168,35.828,35.979,38514.0
2017-07-11 12:00:00,47.61,47.66,47.55,47.63,18975.0,35.9639,36.0017,35.9186,35.979,18975.0
2017-07-11 12:30:00,47.62,47.66,47.57,47.64,31329.0,35.9715,36.0017,35.9337,35.9866,31329.0
2017-07-11 13:00:00,47.65,47.69,47.63,47.63,25641.0,35.9941,36.0244,35.979,35.979,25641.0
2017-07-11 13:30:00,47.62,47.65,47.52,47.62,27720.0,35.9715,35.9941,35.8959,35.9715,27720.0
2017-07-11 14:00:00,47.63,47.64,47.5,47.56,38255.0,35.979,35.9866,35.8808,35.9262,38255.0
2017-07-11 14:30:00,47.57,47.58,47.47,47.55,48180.0,35.9337,35.9413,35.8582,35.9186,48180.0
2017-07-11 15:00:00,47.54,47.59,47.51,47.52,33169.0,35.9111,35.9488,35.8884,35.8959,33169.0
2017-07-11 15:30:00,47.52,47.6,47.42,47.45,143231.0,35.8959,35.9564,35.8204,35.8431,143231.0
2017-07-12 09:30:00,47.42,47.46,47.16,47.3,33011.0,35.8204,35.8506,35.624,35.7298,33011.0
2017-07-12 10:00:00,47.31,47.46,47.25,47.41,138731.0,35.7373,35.8506,35.692,35.8129,138731.0
2017-07-12 10:30:00,47.41,47.57,47.4,47.45,42719.0,35.8129,35.9337,35.8053,35.8431,42719.0
2017-07-12 11:00:00,47.46,47.66,47.46,47.64,33063.0,35.8506,36.0017,35.8506,35.9866,33063.0
2017-07-12 11:30:00,47.64,47.67,47.49,47.59,30757.0,35.9866,36.0093,35.8733,35.9488,30757.0
2017-07-12 12:00:00,47.58,47.6,47.44,47.46,49861.0,35.9413,35.9564,35.8355,35.8506,49861.0
2017-07-12 12:30:00,47.48,47.53,47.43,47.53,19829.0,35.8657,35.9035,35.828,35.9035,19829.0
2017-07-12 13:00:00,47.51,47.57,47.51,47.56,14647.0,35.8884,35.9337,35.8884,35.9262,14647.0
2017-07-12 13:30:00,47.56,47.56,47.48,47.54,17523.0,35.9262,35.9262,35.8657,35.9111,17523.0
2017-07-12 14:00:00,47.55,47.56,47.46,47.52,24137.0,35.9186,35.9262,35.8506,35.8959,24137.0
2017-07-12 14:30:00,47.5,47.52,47.47,47.51,27911.0,35.8808,35.8959,35.8582,35.8884,27911.0
2017-07-12 15:00:00,47.5,47.51,47.45,47.48,44793.0,35.8808,35.8884,35.8431,35.8657,44793.0
2017-07-12 15:30:00,47.48,47.5,47.39,47.4,194056.0,35.8657,35.8808,35.7977,35.8053,194056.0
2017-07-13 09:30:00,47.43,47.58,47.36,47.57,34706.0,35.828,35.9413,35.7751,35.9337,34706.0
2017-07-13 10:00:00,47.6,47.72,47.58,47.61,28097.0,35.9564,36.047,35.9413,35.9639,28097.0
2017-07-13 10:30:00,47.6,47.69,47.57,47.65,17502.0,35.9564,36.0244,35.9337,35.9941,17502.0
2017-07-13 11:00:00,47.66,47.73,47.57,47.73,17136.0,36.0017,36.0546,35.9337,36.0546,17136.0
2017-07-13 11:30:00,47.74,47.81,47.68,47.8,25285.0,36.0621,36.115,36.0168,36.1075,25285.0
2017-07-13 12:00:00,47.81,47.97,47.81,47.96,18900.0,36.115,36.2359,36.115,36.2283,18900.0
2017-07-13 12:30:00,47.95,48.02,47.93,48.0,29907.0,36.2208,36.2736,36.2057,36.2585,29907.0
2017-07-13 13:00:00,48.01,48.06,47.93,47.99,19966.0,36.2661,36.3039,36.2057,36.251,19966.0
2017-07-13 13:30:00,47.98,48.04,47.93,48.0,39867.0,36.2434,36.2887,36.2057,36.2585,39867.0
2017-07-13 14:00:00,48.0,48.11,47.99,48.04,38544.0,36.2585,36.3416,36.251,36.2887,38544.0
2017-07-13 14:30:00,48.03,48.11,48.01,48.06,76469.0,36.2812,36.3416,36.2661,36.3039,76469.0
2017-07-13 15:00:00,48.06,48.17,48.03,48.12,92837.0,36.3039,36.3869,36.2812,36.3492,92837.0
2017-07-13 15:30:00,48.12,48.2,48.07,48.16,161753.0,36.3492,36.4096,36.3114,36.3794,161753.0
2017-07-14 09:30:00,47.56,47.87,47.32,47.86,42176.0,35.9262,36.1603,35.7449,36.1528,42176.0
2017-07-14 10:00:00,47.88,47.88,47.69,47.77,31809.0,36.1679,36.1679,36.0244,36.0848,31809.0
2017-07-14 10:30:00,47.78,47.82,47.72,47.77,41516.0,36.0923,36.1226,36.047,36.0848,41516.0
2017-07-14 11:00:00,47.77,47.77,47.61,47.62,41816.0,36.0848,36.0848,35.9639,35.9715,41816.0
2017-07-14 11:30:00,47.62,47.72,47.59,47.64,23027.0,35.9715,36.047,35.9488,35.9866,23027.0
2017-07-14 12:00:00,47.64,47.64,47.54,47.58,29775.0,35.9866,35.9866,35.9111,35.9413,29775.0
2017-07-14 12:30:00,47.59,47.7,47.59,47.7,16358.0,35.9488,36.0319,35.9488,36.0319,16358.0
2017-07-14 13:00:00,47.7,47.76,47.68,47.72,21353.0,36.0319,36.0772,36.0168,36.047,21353.0
2017-07-14 13:30:00,47.73,47.73,47.65,47.69,26715.0,36.0546,36.0546,35.9941,36.0244,26715.0
2017-07-14 14:00:00,47.69,47.71,47.64,47.65,29465.0,36.0244,36.0395,35.9866,35.9941,29465.0
2017-07-14 14:30:00,47.65,47.66,47.62,47.64,35636.0,35.9941,36.0017,35.9715,35.9866,35636.0
2017-07-14 15:00:00,47.64,47.83,47.59,47.82,91962.0,35.9866,36.1301,35.9488,36.1226,91962.0
2017-07-14 15:30:00,47.82,47.83,47.6,47.66,142745.0,36.1226,36.1301,35.9564,36.0017,142745.0
2017-07-17 09:30:00,47.55,47.6,47.23,47.57,40733.0,35.9186,35.9564,35.6769,35.9337,40733.0
2017-07-17 10:00:00,47.58,47.62,47.46,47.62,18824.0,35.9413,35.9715,35.8506,35.9715,18824.0
2017-07-17 10:30:00,47.6,47.81,47.6,47.76,54345.0,35.9564,36.115,35.9564,36.0772,54345.0
2017-07-17 11:00:00,47.76,47.91,47.74,47.8,48624.0,36.0772,36.1905,36.0621,36.1075,48624.0
2017-07-17 11:30:00,47.79,47.84,47.74,47.76,38263.0,36.0999,36.1377,36.0621,36.0772,38263.0
2017-07-17 12:00:00,47.75,47.76,47.7,47.73,25618.0,36.0697,36.0772,36.0319,36.0546,25618.0
2017-07-17 12:30:00,47.73,47.75,47.7,47.72,20013.0,36.0546,36.0697,36.0319,36.047,20013.0
2017-07-17 13:00:00,47.73,47.86,47.7,47.84,42056.0,36.0546,36.1528,36.0319,36.1377,42056.0
2017-07-17 13:30:00,47.86,47.86,47.79,47.79,45066.0,36.1528,36.1528,36.0999,36.0999,45066.0
2017-07-17 14:00:00,47.79,47.92,47.78,47.92,30822.0,36.0999,36.1981,36.0923,36.1981,30822.0
2017-07-17 14:30:00,47.92,47.92,47.82,47.84,38944.0,36.1981,36.1981,36.1226,36.1377,38944.0
2017-07-17 15:00:00,47.84,47.85,47.77,47.79,42141.0,36.1377,36.1452,36.0848,36.0999,42141.0
2017-07-17 15:30:00,47.78,47.8,47.73,47.78,80339.0,36.0923,36.1075,36.0546,36.0923,80339.0
2017-07-18 09:30:00,47.41,47.7,47.07,47.65,26297.0,35.8129,36.0319,35.556,35.9941,26297.0
2017-07-18 10:00:00,47.67,47.67,47.49,47.55,54633.0,36.0093,36.0093,35.8733,35.9186,54633.0
2017-07-18 10:30:00,47.55,47.55,47.35,47.49,37079.0,35.9186,35.9186,35.7675,35.8733,37079.0
2017-07-18 11:00:00,47.49,47.59,47.43,47.58,45078.0,35.8733,35.9488,35.828,35.9413,45078.0
2017-07-18 11:30:00,47.59,47.59,47.51,47.54,20725.0,35.9488,35.9488,35.8884,35.9111,20725.0
2017-07-18 12:00:00,47.55,47.6,47.5,47.56,31410.0,35.9186,35.9564,35.8808,35.9262,31410.0
2017-07-18 12:30:00,47.57,47.58,47.48,47.51,14512.0,35.9337,35.9413,35.8657,35.8884,14512.0
2017-07-18 13:00:00,47.51,47.62,47.46,47.6,15965.0,35.8884,35.9715,35.8506,35.9564,15965.0
2017-07-18 13:30:00,47.61,47.76,47.61,47.73,22844.0,35.9639,36.0772,35.9639,36.0546,22844.0
2017-07-18 14:00:00,47.72,47.76,47.66,47.66,25405.0,36.047,36.0772,36.0017,36.0017,25405.0
2017-07-18 14:30:00,47.66,47.7,47.64,47.64,21010.0,36.0017,36.0319,35.9866,35.9866,21010.0
2017-07-18 15:00:00,47.64,47.74,47.64,47.71,27132.0,35.9866,36.0621,35.9866,36.0395,27132.0
2017-07-18 15:30:00,47.7,47.72,47.62,47.66,137028.0,36.0319,36.047,35.9715,36.0017,137028.0
2017-07-19 09:30:00,47.77,48.07,47.62,48.06,32921.0,36.0848,36.3114,35.9715,36.3039,32921.0
2017-07-19 10:00:00,48.06,48.14,47.93,48.05,108017.0,36.3039,36.3643,36.2057,36.2963,108017.0
2017-07-19 10:30:00,48.08,48.13,47.98,47.98,32653.0,36.319,36.3567,36.2434,36.2434,32653.0
2017-07-19 11:00:00,47.99,48.09,47.94,47.94,26060.0,36.251,36.3265,36.2132,36.2132,26060.0
2017-07-19 11:30:00,47.95,48.09,47.95,48.01,48615.0,36.2208,36.3265,36.2208,36.2661,48615.0
2017-07-19 12:00:00,48.01,48.04,47.96,48.0,25024.0,36.2661,36.2887,36.2283,36.2585,25024.0
2017-07-19 12:30:00,47.99,48.01,47.87,47.89,20847.0,36.251,36.2661,36.1603,36.1754,20847.0
2017-07-19 13:00:00,47.88,47.98,47.88,47.96,29021.0,36.1679,36.2434,36.1679,36.2283,29021.0
2017-07-19 13:30:00,47.95,48.05,47.92,48.03,52870.0,36.2208,36.2963,36.1981,36.2812,52870.0
2017-07-19 14:00:00,48.02,48.04,48.0,48.01,30093.0,36.2736,36.2887,36.2585,36.2661,30093.0
2017-07-19 14:30:00,48.0,48.03,47.99,47.99,20620.0,36.2585,36.2812,36.251,36.251,20620.0
2017-07-19 15:00:00,48.0,48.05,47.98,48.02,94746.0,36.2585,36.2963,36.2434,36.2736,94746.0
2017-07-19 15:30:00,48.02,48.14,48.0,48.12,221546.0,36.2736,36.3643,36.2585,36.3492,221546.0
2017-07-20 09:30:00,48.18,48.41,47.89,48.38,46654.0,36.3945,36.5682,36.1754,36.5456,46654.0
2017-07-20 10:00:00,48.37,48.37,48.15,48.17,49997.0,36.538,36.538,36.3718,36.3869,49997.0
2017-07-20 10:30:00,48.17,48.17,47.72,48.04,68741.0,36.3869,36.3869,36.047,36.2887,68741.0
2017-07-20 11:00:00,48.03,48.09,47.81,47.87,43454.0,36.2812,36.3265,36.115,36.1603,43454.0
2017-07-20 11:30:00,47.9,47.92,47.79,47.89,34025.0,36.183,36.1981,36.0999,36.1754,34025.0
2017-07-20 12:00:00,47.88,47.88,47.79,47.85,28491.0,36.1679,36.1679,36.0999,36.1452,28491.0
2017-07-20 12:30:00,47.86,47.93,47.81,47.84,27231.0,36.1528,36.2057,36.115,36.1377,27231.0
2017-07-20 13:00:00,47.85,47.92,47.84,47.91,11833.0,36.1452,36.1981,36.1377,36.1905,11833.0
2017-07-20 13:30:00,47.92,47.95,47.88,47.9,25265.0,36.1981,36.2208,36.1679,36.183,25265.0
2017-07-20 14:00:00,47.9,47.93,47.85,47.85,30756.0,36.183,36.2057,36.1452,36.1452,30756.0
2017-07-20 14:30:00,47.86,47.87,47.79,47.8,48955.0,36.1528,36.1603,36.0999,36.1075,48955.0
2017-07-20 15:00:00,47.81,47.84,47.77,47.84,63249.0,36.115,36.1377,36.0848,36.1377,63249.0
2017-07-20 15:30:00,47.84,47.86,47.73,47.77,188733.0,36.1377,36.1528,36.0546,36.0848,188733.0
2017-07-21 09:30:00,47.7,48.0,47.57,47.72,97845.0,36.0319,36.2585,35.9337,36.047,97845.0
2017-07-21 10:00:00,47.74,47.76,47.6,47.72,53806.0,36.0621,36.0772,35.9564,36.047,53806.0
2017-07-21 10:30:00,47.73,47.74,47.64,47.73,75187.0,36.0546,36.0621,35.9866,36.0546,75187.0
2017-07-21 11:00:00,47.74,47.98,47.74,47.81,59277.0,36.0621,36.2434,36.0621,36.115,59277.0
2017-07-21 11:30:00,47.82,47.89,47.75,47.85,44156.0,36.1226,36.1754,36.0697,36.1452,44156.0
2017-07-21 12:00:00,47.86,47.98,47.85,47.94,30864.0,36.1528,36.2434,36.1452,36.2132,30864.0
2017-07-21 12:30:00,47.93,47.94,47.8,47.92,55144.0,36.2057,36.2132,36.1075,36.1981,55144.0
2017-07-21 13:00:00,47.92,47.99,47.86,47.98,47617.0,36.1981,36.251,36.1528,36.2434,47617.0
2017-07-21 13:30:00,47.99,48.07,47.99,48.05,27478.0,36.251,36.3114,36.251,36.2963,27478.0
2017-07-21 14:00:00,48.05,48.07,47.9,47.92,38708.0,36.2963,36.3114,36.183,36.1981,38708.0
2017-07-21 14:30:00,47.93,47.95,47.89,47.94,25118.0,36.2057,36.2208,36.1754,36.2132,25118.0
2017-07-21 15:00:00,47.93,47.95,47.79,47.79,72781.0,36.2057,36.2208,36.0999,36.0999,72781.0
2017-07-21 15:30:00,47.8,47.85,47.77,47.81,163988.0,36.1075,36.1452,36.0848,36.115,163988.0
2017-07-24 09:30:00,47.79,48.04,47.55,48.02,35433.0,36.0999,36.2887,35.9186,36.2736,35433.0
2017-07-24 10:00:00,48.0,48.06,47.95,48.03,22966.0,36.2585,36.3039,36.2208,36.2812,22966.0
2017-07-24 10:30:00,48.01,48.03,47.92,47.92,24776.0,36.2661,36.2812,36.1981,36.1981,24776.0
2017-07-24 11:00:00,47.92,48.13,47.92,48.12,54846.0,36.1981,36.3567,36.1981,36.3492,54846.0
2017-07-24 11:30:00,48.13,48.21,48.1,48.17,66412.0,36.3567,36.4172,36.3341,36.3869,66412.0
2017-07-24 12:00:00,48.17,48.18,48.1,48.13,36560.0,36.3869,36.3945,36.3341,36.3567,36560.0
2017-07-24 12:30:00,48.13,48.13,48.07,48.07,28661.0,36.3567,36.3567,36.3114,36.3114,28661.0
2017-07-24 13:00:00,48.06,48.12,48.05,48.1,55998.0,36.3039,36.3492,36.2963,36.3341,55998.0
2017-07-24 13:30:00,48.1,48.15,48.06,48.13,37041.0,36.3341,36.3718,36.3039,36.3567,37041.0
2017-07-24 14:00:00,48.15,48.23,48.11,48.23,22123.0,36.3718,36.4323,36.3416,36.4323,22123.0
2017-07-24 14:30:00,48.24,48.28,48.22,48.23,18860.0,36.4398,36.47,36.4247,36.4323,18860.0
2017-07-24 15:00:00,48.25,48.28,48.15,48.2,50138.0,36.4474,36.47,36.3718,36.4096,50138.0
2017-07-24 15:30:00,48.2,48.22,48.14,48.17,150135.0,36.4096,36.4247,36.3643,36.3869,150135.0
2017-07-25 09:30:00,48.84,48.97,48.62,48.62,63579.0,36.8931,36.9913,36.7269,36.7269,63579.0
2017-07-25 10:00:00,48.62,48.72,48.57,48.66,61434.0,36.7269,36.8024,36.6891,36.7571,61434.0
2017-07-25 10:30:00,48.64,48.74,48.59,48.69,104955.0,36.742,36.8175,36.7042,36.7797,104955.0
2017-07-25 11:00:00,48.69,48.95,48.69,48.83,142969.0,36.7797,36.9761,36.7797,36.8855,142969.0
2017-07-25 11:30:00,48.84,48.89,48.79,48.85,35964.0,36.8931,36.9308,36.8553,36.9006,35964.0
2017-07-25 12:00:00,48.86,48.91,48.78,48.82,30598.0,36.9082,36.9459,36.8477,36.8779,30598.0
2017-07-25 12:30:00,48.83,48.83,48.67,48.68,18861.0,36.8855,36.8855,36.7646,36.7722,18861.0
2017-07-25 13:00:00,48.66,48.77,48.64,48.76,36919.0,36.7571,36.8402,36.742,36.8326,36919.0
2017-07-25 13:30:00,48.76,48.8,48.71,48.72,31157.0,36.8326,36.8628,36.7949,36.8024,31157.0
2017-07-25 14:00:00,48.74,48.79,48.69,48.78,21151.0,36.8175,36.8553,36.7797,36.8477,21151.0
2017-07-25 14:30:00,48.77,48.77,48.71,48.75,26675.0,36.8402,36.8402,36.7949,36.8251,26675.0
2017-07-25 15:00:00,48.75,48.78,48.68,48.71,59102.0,36.8251,36.8477,36.7722,36.7949,59102.0
2017-07-25 15:30:00,48.71,48.72,48.61,48.66,105668.0,36.7949,36.8024,36.7193,36.7571,105668.0
2017-07-26 09:30:00,48.66,48.74,48.54,48.65,29796.0,36.7571,36.8175,36.6664,36.7495,29796.0
2017-07-26 10:00:00,48.65,48.82,48.65,48.73,19544.0,36.7495,36.8779,36.7495,36.81,19544.0
2017-07-26 10:30:00,48.74,48.75,48.57,48.62,17097.0,36.8175,36.8251,36.6891,36.7269,17097.0
2017-07-26 11:00:00,48.62,48.74,48.6,48.73,21099.0,36.7269,36.8175,36.7118,36.81,21099.0
2017-07-26 11:30:00,48.73,48.81,48.73,48.79,27556.0,36.81,36.8704,36.81,36.8553,27556.0
2017-07-26 12:00:00,48.79,48.87,48.75,48.84,32222.0,36.8553,36.9157,36.8251,36.8931,32222.0
2017-07-26 12:30:00,48.84,48.87,48.81,48.85,68933.0,36.8931,36.9157,36.8704,36.9006,68933.0
2017-07-26 13:00:00,48.86,48.86,48.66,48.67,19956.0,36.9082,36.9082,36.7571,36.7646,19956.0
2017-07-26 13:30:00,48.66,48.66,48.62,48.63,16881.0,36.7571,36.7571,36.7269,36.7344,16881.0
2017-07-26 14:00:00,48.64,48.73,48.57,48.59,36258.0,36.742,36.81,36.6891,36.7042,36258.0
2017-07-26 14:30:00,48.59,48.61,48.39,48.4,36551.0,36.7042,36.7193,36.5531,36.5607,36551.0
2017-07-26 15:00:00,48.38,48.41,48.17,48.19,51849.0,36.5456,36.5682,36.3869,36.4021,51849.0
2017-07-26 15:30:00,48.18,48.29,48.07,48.24,121905.0,36.3945,36.4776,36.3114,36.4398,121905.0
2017-07-27 09:30:00,48.13,48.22,47.75,48.19,33148.0,36.5294,36.5977,36.2409,36.5749,33148.0
2017-07-27 10:00:00,48.16,48.43,48.08,48.4,35282.0,36.5521,36.757,36.4914,36.7343,35282.0
2017-07-27 10:30:00,48.41,48.68,48.36,48.57,66006.0,36.7419,36.9468,36.7039,36.8633,66006.0
2017-07-27 11:00:00,48.58,48.63,48.36,48.43,33654.0,36.8709,36.9088,36.7039,36.757,33654.0
2017-07-27 11:30:00,48.43,48.46,48.33,48.42,17519.0,36.757,36.7798,36.6812,36.7495,17519.0
2017-07-27 12:00:00,48.44,48.66,48.42,48.51,44201.0,36.7646,36.9316,36.7495,36.8178,44201.0
2017-07-27 12:30:00,48.53,48.54,48.39,48.42,47313.0,36.8329,36.8405,36.7267,36.7495,47313.0
2017-07-27 13:00:00,48.41,48.51,48.35,48.42,67366.0,36.7419,36.8178,36.6963,36.7495,67366.0
2017-07-27 13:30:00,48.43,48.46,48.32,48.38,55358.0,36.757,36.7798,36.6736,36.7191,55358.0
2017-07-27 14:00:00,48.38,48.45,48.25,48.25,41491.0,36.7191,36.7722,36.6204,36.6204,41491.0
2017-07-27 14:30:00,48.26,48.32,48.19,48.31,28204.0,36.628,36.6736,36.5749,36.666,28204.0
2017-07-27 15:00:00,48.29,48.35,48.18,48.34,47118.0,36.6508,36.6963,36.5673,36.6887,47118.0
2017-07-27 15:30:00,48.34,48.43,48.04,48.43,267404.0,36.6887,36.757,36.461,36.757,267404.0
2017-07-28 09:30:00,48.97,49.82,48.34,49.07,125918.0,37.1669,37.812,36.6887,37.2428,125918.0
2017-07-28 10:00:00,48.99,49.66,48.99,49.64,146725.0,37.1821,37.6906,37.1821,37.6754,146725.0
2017-07-28 10:30:00,49.64,49.72,49.54,49.61,71830.0,37.6754,37.7361,37.5995,37.6526,71830.0
2017-07-28 11:00:00,49.62,49.71,49.52,49.53,28161.0,37.6602,37.7285,37.5843,37.5919,28161.0
2017-07-28 11:30:00,49.52,49.59,49.37,49.41,28427.0,37.5843,37.6375,37.4705,37.5008,28427.0
2017-07-28 12:00:00,49.41,49.69,49.38,49.65,26115.0,37.5008,37.7134,37.4781,37.683,26115.0
2017-07-28 12:30:00,49.65,49.69,49.51,49.55,26064.0,37.683,37.7134,37.5767,37.6071,26064.0
2017-07-28 13:00:00,49.55,49.57,49.39,49.43,27748.0,37.6071,37.6223,37.4857,37.516,27748.0
2017-07-28 13:30:00,49.43,49.56,49.43,49.46,53927.0,37.516,37.6147,37.516,37.5388,53927.0
2017-07-28 14:00:00,49.47,49.59,49.43,49.55,79358.0,37.5464,37.6375,37.516,37.6071,79358.0
2017-07-28 14:30:00,49.55,49.9,49.5,49.84,87880.0,37.6071,37.8727,37.5691,37.8272,87880.0
2017-07-28 15:00:00,49.85,49.96,49.76,49.88,78269.0,37.8348,37.9183,37.7665,37.8576,78269.0
2017-07-28 15:30:00,49.87,49.95,49.75,49.81,232099.0,37.85,37.9107,37.7589,37.8044,232099.0
2017-07-31 09:30:00,50.1,50.44,50.04,50.28,79776.0,38.0245,38.2826,37.979,38.1611,79776.0
2017-07-31 10:00:00,50.25,50.63,50.25,50.62,70347.0,38.1384,38.4268,38.1384,38.4192,70347.0
2017-07-31 10:30:00,50.62,50.62,50.5,50.51,44185.0,38.4192,38.4192,38.3281,38.3357,44185.0
2017-07-31 11:00:00,50.52,50.61,50.5,50.51,108969.0,38.3433,38.4116,38.3281,38.3357,108969.0
2017-07-31 11:30:00,50.52,50.55,50.48,50.53,42640.0,38.3433,38.3661,38.3129,38.3509,42640.0
2017-07-31 12:00:00,50.51,50.66,50.49,50.61,52910.0,38.3357,38.4496,38.3205,38.4116,52910.0
2017-07-31 12:30:00,50.6,50.67,50.46,50.48,34029.0,38.404,38.4571,38.2978,38.3129,34029.0
2017-07-31 13:00:00,50.48,50.51,50.39,50.41,64190.0,38.3129,38.3357,38.2446,38.2598,64190.0
2017-07-31 13:30:00,50.41,50.46,50.3,50.36,41409.0,38.2598,38.2978,38.1763,38.2219,41409.0
2017-07-31 14:00:00,50.36,50.37,50.22,50.32,52960.0,38.2219,38.2295,38.1156,38.1915,52960.0
2017-07-31 14:30:00,50.33,50.33,50.22,50.25,53317.0,38.1991,38.1991,38.1156,38.1384,53317.0
2017-07-31 15:00:00,50.26,50.26,50.18,50.23,110979.0,38.146,38.146,38.0852,38.1232,110979.0
2017-07-31 15:30:00,50.24,50.26,50.1,50.11,268967.0,38.1308,38.146,38.0245,38.0321,268967.0
2017-08-01 09:30:00,50.42,50.59,49.81,50.11,85940.0,38.2674,38.3964,37.8044,38.0321,85940.0
2017-08-01 10:00:00,50.13,50.2,50.03,50.07,51029.0,38.0473,38.1004,37.9714,38.0018,51029.0
2017-08-01 10:30:00,50.07,50.2,50.02,50.19,108780.0,38.0018,38.1004,37.9638,38.0928,108780.0
2017-08-01 11:00:00,50.19,50.26,50.1,50.22,125883.0,38.0928,38.146,38.0245,38.1156,125883.0
2017-08-01 11:30:00,50.23,50.43,50.22,50.43,58168.0,38.1232,38.275,38.1156,38.275,58168.0
2017-08-01 12:00:00,50.43,50.57,50.42,50.5,77176.0,38.275,38.3812,38.2674,38.3281,77176.0
2017-08-01 12:30:00,50.5,50.56,50.45,50.47,49420.0,38.3281,38.3737,38.2902,38.3054,49420.0
2017-08-01 13:00:00,50.47,50.53,50.32,50.37,57693.0,38.3054,38.3509,38.1915,38.2295,57693.0
2017-08-01 13:30:00,50.39,50.44,50.34,50.4,53928.0,38.2446,38.2826,38.2067,38.2522,53928.0
2017-08-01 14:00:00,50.41,50.44,50.3,50.3,74045.0,38.2598,38.2826,38.1763,38.1763,74045.0
2017-08-01 14:30:00,50.3,50.35,50.24,50.33,69107.0,38.1763,38.2143,38.1308,38.1991,69107.0
2017-08-01 15:00:00,50.34,50.35,50.19,50.19,77575.0,38.2067,38.2143,38.0928,38.0928,77575.0
2017-08-01 15:30:00,50.19,50.36,50.19,50.31,266681.0,38.0928,38.2219,38.0928,38.1839,266681.0
2017-08-02 09:30:00,50.0,50.59,50.0,50.37,68613.0,37.9486,38.3964,37.9486,38.2295,68613.0
2017-08-02 10:00:00,50.37,50.52,50.23,50.23,32688.0,38.2295,38.3433,38.1232,38.1232,32688.0
2017-08-02 10:30:00,50.27,50.3,50.09,50.21,36698.0,38.1536,38.1763,38.0169,38.108,36698.0
2017-08-02 11:00:00,50.21,50.34,50.17,50.34,51767.0,38.108,38.2067,38.0777,38.2067,51767.0
2017-08-02 11:30:00,50.33,50.37,50.28,50.28,40876.0,38.1991,38.2295,38.1611,38.1611,40876.0
2017-08-02 12:00:00,50.27,50.29,49.94,49.94,48588.0,38.1536,38.1687,37.9031,37.9031,48588.0
2017-08-02 12:30:00,49.95,50.09,49.94,50.09,44791.0,37.9107,38.0169,37.9031,38.0169,44791.0
2017-08-02 13:00:00,50.09,50.1,49.97,49.98,51438.0,38.0169,38.0245,37.9259,37.9335,51438.0
2017-08-02 13:30:00,49.98,50.08,49.95,50.02,42750.0,37.9335,38.0094,37.9107,37.9638,42750.0
2017-08-02 14:00:00,50.02,50.05,50.01,50.03,44269.0,37.9638,37.9866,37.9562,37.9714,44269.0
2017-08-02 14:30:00,50.03,50.21,50.01,50.19,130317.0,37.9714,38.108,37.9562,38.0928,130317.0
2017-08-02 15:00:00,50.19,50.34,50.19,50.34,70513.0,38.0928,38.2067,38.0928,38.2067,70513.0
2017-08-02 15:30:00,50.34,50.34,50.12,50.23,218616.0,38.2067,38.2067,38.0397,38.1232,218616.0
2017-08-03 09:30:00,50.26,50.55,50.21,50.36,39676.0,38.146,38.3661,38.108,38.2219,39676.0
2017-08-03 10:00:00,50.34,50.42,50.17,50.4,67378.0,38.2067,38.2674,38.0777,38.2522,67378.0
2017-08-03 10:30:00,50.41,50.47,50.29,50.32,38422.0,38.2598,38.3054,38.1687,38.1915,38422.0
2017-08-03 11:00:00,50.33,50.45,50.32,50.44,32182.0,38.1991,38.2902,38.1915,38.2826,32182.0
2017-08-03 11:30:00,50.43,50.52,50.38,50.47,25644.0,38.275,38.3433,38.237,38.3054,25644.0
2017-08-03 12:00:00,50.46,50.46,50.02,50.14,91917.0,38.2978,38.2978,37.9638,38.0549,91917.0
2017-08-03 12:30:00,50.13,50.33,50.09,50.26,37371.0,38.0473,38.1991,38.0169,38.146,37371.0
2017-08-03 13:00:00,50.28,50.39,50.18,50.36,28725.0,38.1611,38.2446,38.0852,38.2219,28725.0
2017-08-03 13:30:00,50.37,50.4,50.28,50.3,28493.0,38.2295,38.2522,38.1611,38.1763,28493.0
2017-08-03 14:00:00,50.29,50.32,50.15,50.18,62522.0,38.1687,38.1915,38.0625,38.0852,62522.0
2017-08-03 14:30:00,50.19,50.2,50.02,50.05,55120.0,38.0928,38.1004,37.9638,37.9866,55120.0
2017-08-03 15:00:00,50.06,50.26,50.04,50.23,63918.0,37.9942,38.146,37.979,38.1232,63918.0
2017-08-03 15:30:00,50.23,50.23,50.06,50.17,234641.0,38.1232,38.1232,37.9942,38.0777,234641.0
2017-08-04 09:30:00,50.56,50.79,50.5,50.69,46789.0,38.3737,38.5482,38.3281,38.4723,46789.0
2017-08-04 10:00:00,50.71,50.85,50.7,50.72,34850.0,38.4875,38.5938,38.4799,38.4951,34850.0
2017-08-04 10:30:00,50.71,50.92,50.68,50.82,56701.0,38.4875,38.6469,38.4647,38.571,56701.0
2017-08-04 11:00:00,50.82,50.93,50.77,50.9,78507.0,38.571,38.6545,38.533,38.6317,78507.0
2017-08-04 11:30:00,50.91,51.07,50.9,51.02,58716.0,38.6393,38.7607,38.6317,38.7228,58716.0
2017-08-04 12:00:00,51.05,51.1,51.02,51.05,25445.0,38.7456,38.7835,38.7228,38.7456,25445.0
2017-08-04 12:30:00,51.05,51.08,51.02,51.02,22628.0,38.7456,38.7683,38.7228,38.7228,22628.0
2017-08-04 13:00:00,51.02,51.08,50.99,50.99,31059.0,38.7228,38.7683,38.7,38.7,31059.0
2017-08-04 13:30:00,50.98,51.04,50.95,51.04,25553.0,38.6924,38.738,38.6697,38.738,25553.0
2017-08-04 14:00:00,51.04,51.07,50.83,50.84,32842.0,38.738,38.7607,38.5786,38.5862,32842.0
2017-08-04 14:30:00,50.84,50.89,50.77,50.88,28683.0,38.5862,38.6241,38.533,38.6165,28683.0
2017-08-04 15:00:00,50.88,50.9,50.77,50.79,41041.0,38.6165,38.6317,38.533,38.5482,41041.0
2017-08-04 15:30:00,50.78,50.82,50.73,50.79,128843.0,38.5406,38.571,38.5027,38.5482,128843.0
2017-08-07 09:30:00,50.77,50.99,50.72,50.75,27313.0,38.533,38.7,38.4951,38.5179,27313.0
2017-08-07 10:00:00,50.75,50.8,50.67,50.79,27034.0,38.5179,38.5558,38.4571,38.5482,27034.0
2017-08-07 10:30:00,50.78,50.82,50.73,50.79,19988.0,38.5406,38.571,38.5027,38.5482,19988.0
2017-08-07 11:00:00,50.78,50.78,50.59,50.6,49239.0,38.5406,38.5406,38.3964,38.404,49239.0
2017-08-07 11:30:00,50.61,50.68,50.58,50.64,30095.0,38.4116,38.4647,38.3888,38.4344,30095.0
2017-08-07 12:00:00,50.64,50.72,50.61,50.68,35293.0,38.4344,38.4951,38.4116,38.4647,35293.0
2017-08-07 12:30:00,50.68,50.74,50.63,50.73,28102.0,38.4647,38.5103,38.4268,38.5027,28102.0
2017-08-07 13:00:00,50.74,50.76,50.72,50.73,19248.0,38.5103,38.5255,38.4951,38.5027,19248.0
2017-08-07 13:30:00,50.73,50.74,50.57,50.58,38735.0,38.5027,38.5103,38.3812,38.3888,38735.0
2017-08-07 14:00:00,50.58,50.63,50.53,50.63,23107.0,38.3888,38.4268,38.3509,38.4268,23107.0
2017-08-07 14:30:00,50.63,50.69,50.61,50.66,32809.0,38.4268,38.4723,38.4116,38.4496,32809.0
2017-08-07 15:00:00,50.66,50.67,50.56,50.63,56279.0,38.4496,38.4571,38.3737,38.4268,56279.0
2017-08-07 15:30:00,50.62,50.62,50.54,50.59,120216.0,38.4192,38.4192,38.3585,38.3964,120216.0
2017-08-08 09:30:00,50.41,50.67,50.41,50.65,16595.0,38.2598,38.4571,38.2598,38.442,16595.0
2017-08-08 10:00:00,50.65,50.86,50.64,50.8,21608.0,38.442,38.6014,38.4344,38.5558,21608.0
2017-08-08 10:30:00,50.8,51.12,50.77,51.11,64171.0,38.5558,38.7987,38.533,38.7911,64171.0
2017-08-08 11:00:00,51.11,51.28,51.11,51.25,36567.0,38.7911,38.9201,38.7911,38.8974,36567.0
2017-08-08 11:30:00,51.25,51.37,51.24,51.36,24710.0,38.8974,38.9884,38.8898,38.9808,24710.0
2017-08-08 12:00:00,51.36,51.43,51.17,51.22,22613.0,38.9808,39.034,38.8366,38.8746,22613.0
2017-08-08 12:30:00,51.22,51.25,50.99,51.0,18900.0,38.8746,38.8974,38.7,38.7076,18900.0
2017-08-08 13:00:00,51.01,51.03,50.88,50.89,25696.0,38.7152,38.7304,38.6165,38.6241,25696.0
2017-08-08 13:30:00,50.84,50.94,50.75,50.86,31549.0,38.5862,38.6621,38.5179,38.6014,31549.0
2017-08-08 14:00:00,50.85,50.93,50.81,50.9,37393.0,38.5938,38.6545,38.5634,38.6317,37393.0
2017-08-08 14:30:00,50.91,50.93,50.79,50.8,34660.0,38.6393,38.6545,38.5482,38.5558,34660.0
2017-08-08 15:00:00,50.8,50.87,50.76,50.79,52193.0,38.5558,38.6089,38.5255,38.5482,52193.0
2017-08-08 15:30:00,50.78,50.82,50.62,50.73,207118.0,38.5406,38.571,38.4192,38.5027,207118.0
2017-08-09 09:30:00,50.39,50.64,50.17,50.62,33876.0,38.2446,38.4344,38.0777,38.4192,33876.0
2017-08-09 10:00:00,50.63,50.68,50.48,50.68,25931.0,38.4268,38.4647,38.3129,38.4647,25931.0
2017-08-09 10:30:00,50.68,50.77,50.47,50.47,125489.0,38.4647,38.533,38.3054,38.3054,125489.0
2017-08-09 11:00:00,50.46,50.52,50.33,50.4,94528.0,38.2978,38.3433,38.1991,38.2522,94528.0
2017-08-09 11:30:00,50.39,50.44,50.3,50.34,34971.0,38.2446,38.2826,38.1763,38.2067,34971.0
2017-08-09 12:00:00,50.35,50.49,50.33,50.44,37685.0,38.2143,38.3205,38.1991,38.2826,37685.0
2017-08-09 12:30:00,50.45,50.55,50.44,50.47,48287.0,38.2902,38.3661,38.2826,38.3054,48287.0
2017-08-09 13:00:00,50.47,50.56,50.47,50.5,41314.0,38.3054,38.3737,38.3054,38.3281,41314.0
2017-08-09 13:30:00,50.5,50.6,50.5,50.57,82589.0,38.3281,38.404,38.3281,38.3812,82589.0
2017-08-09 14:00:00,50.55,50.6,50.52,50.54,78980.0,38.3661,38.404,38.3433,38.3585,78980.0
2017-08-09 14:30:00,50.55,50.64,50.48,50.64,96597.0,38.3661,38.4344,38.3129,38.4344,96597.0
2017-08-09 15:00:00,50.64,50.65,50.47,50.56,81641.0,38.4344,38.442,38.3054,38.3737,81641.0
2017-08-09 15:30:00,50.56,50.78,50.53,50.76,236578.0,38.3737,38.5406,38.3509,38.5255,236578.0
2017-08-10 09:30:00,50.4,50.52,50.14,50.19,37536.0,38.2522,38.3433,38.0549,38.0928,37536.0
2017-08-10 10:00:00,50.23,50.31,50.04,50.28,61943.0,38.1232,38.1839,37.979,38.1611,61943.0
2017-08-10 10:30:00,50.3,50.41,50.18,50.21,42366.0,38.1763,38.2598,38.0852,38.108,42366.0
2017-08-10 11:00:00,50.19,50.22,50.0,50.08,51989.0,38.0928,38.1156,37.9486,38.0094,51989.0
2017-08-10 11:30:00,50.09,50.3,50.09,50.27,52493.0,38.0169,38.1763,38.0169,38.1536,52493.0
2017-08-10 12:00:00,50.27,50.27,50.11,50.11,37391.0,38.1536,38.1536,38.0321,38.0321,37391.0
2017-08-10 12:30:00,50.12,50.22,50.05,50.21,149169.0,38.0397,38.1156,37.9866,38.108,149169.0
2017-08-10 13:00:00,50.2,50.36,50.17,50.36,56406.0,38.1004,38.2219,38.0777,38.2219,56406.0
2017-08-10 13:30:00,50.36,50.41,50.26,50.34,47097.0,38.2219,38.2598,38.146,38.2067,47097.0
2017-08-10 14:00:00,50.36,50.48,50.28,50.36,68051.0,38.2219,38.3129,38.1611,38.2219,68051.0
2017-08-10 14:30:00,50.37,50.48,50.19,50.21,76584.0,38.2295,38.3129,38.0928,38.108,76584.0
2017-08-10 15:00:00,50.2,50.23,49.99,50.07,130142.0,38.1004,38.1232,37.941,38.0018,130142.0
2017-08-10 15:30:00,50.07,50.12,49.9,49.94,287866.0,38.0018,38.0397,37.8727,37.9031,287866.0
2017-08-11 09:30:00,50.08,50.36,49.89,49.95,59464.0,38.0094,38.2219,37.8651,37.9107,59464.0
2017-08-11 10:00:00,49.93,50.14,49.88,49.97,32020.0,37.8955,38.0549,37.8576,37.9259,32020.0
2017-08-11 10:30:00,49.97,50.09,49.97,49.97,39153.0,37.9259,38.0169,37.9259,37.9259,39153.0
2017-08-11 11:00:00,49.97,49.98,49.72,49.76,36060.0,37.9259,37.9335,37.7361,37.7665,36060.0
2017-08-11 11:30:00,49.76,49.88,49.69,49.7,36989.0,37.7665,37.8576,37.7134,37.7209,36989.0
2017-08-11 12:00:00,49.69,49.79,49.65,49.65,27274.0,37.7134,37.7893,37.683,37.683,27274.0
2017-08-11 12:30:00,49.66,49.76,49.66,49.7,30770.0,37.6906,37.7665,37.6906,37.7209,30770.0
2017-08-11 13:00:00,49.69,49.83,49.68,49.73,25321.0,37.7134,37.8196,37.7058,37.7437,25321.0
2017-08-11 13:30:00,49.73,49.78,49.69,49.76,24026.0,37.7437,37.7817,37.7134,37.7665,24026.0
2017-08-11 14:00:00,49.76,49.88,49.76,49.78,34806.0,37.7665,37.8576,37.7665,37.7817,34806.0
2017-08-11 14:30:00,49.77,49.79,49.67,49.68,46289.0,37.7741,37.7893,37.6982,37.7058,46289.0
2017-08-11 15:00:00,49.7,49.75,49.64,49.75,48762.0,37.7209,37.7589,37.6754,37.7589,48762.0
2017-08-11 15:30:00,49.75,49.82,49.69,49.71,112311.0,37.7589,37.812,37.7134,37.7285,112311.0
2017-08-14 09:30:00,50.25,50.49,50.1,50.45,67677.0,38.1384,38.3205,38.0245,38.2902,67677.0
2017-08-14 10:00:00,50.45,50.45,50.24,50.26,35651.0,38.2902,38.2902,38.1308,38.146,35651.0
2017-08-14 10:30:00,50.25,50.31,50.06,50.06,45860.0,38.1384,38.1839,37.9942,37.9942,45860.0
2017-08-14 11:00:00,50.06,50.19,50.04,50.17,43591.0,37.9942,38.0928,37.979,38.0777,43591.0
2017-08-14 11:30:00,50.17,50.25,50.12,50.15,33780.0,38.0777,38.1384,38.0397,38.0625,33780.0
2017-08-14 12:00:00,50.15,50.18,50.03,50.05,47403.0,38.0625,38.0852,37.9714,37.9866,47403.0
2017-08-14 12:30:00,50.03,50.05,49.92,49.93,45858.0,37.9714,37.9866,37.8879,37.8955,45858.0
2017-08-14 13:00:00,49.93,49.98,49.87,49.87,39266.0,37.8955,37.9335,37.85,37.85,39266.0
2017-08-14 13:30:00,49.87,50.03,49.86,50.02,129145.0,37.85,37.9714,37.8424,37.9638,129145.0
2017-08-14 14:00:00,50.02,50.03,49.93,49.98,45586.0,37.9638,37.9714,37.8955,37.9335,45586.0
2017-08-14 14:30:00,49.98,49.98,49.85,49.86,55728.0,37.9335,37.9335,37.8348,37.8424,55728.0
2017-08-14 15:00:00,49.86,49.95,49.84,49.94,70061.0,37.8424,37.9107,37.8272,37.9031,70061.0
2017-08-14 15:30:00,49.93,49.95,49.82,49.85,223077.0,37.8955,37.9107,37.812,37.8348,223077.0
2017-08-15 09:30:00,50.34,50.57,50.26,50.31,95450.0,38.2067,38.3812,38.146,38.1839,95450.0
2017-08-15 10:00:00,50.33,50.38,50.16,50.38,159598.0,38.1991,38.237,38.0701,38.237,159598.0
2017-08-15 10:30:00,50.36,50.42,50.27,50.34,133178.0,38.2219,38.2674,38.1536,38.2067,133178.0
2017-08-15 11:00:00,50.31,50.42,50.29,50.33,28307.0,38.1839,38.2674,38.1687,38.1991,28307.0
2017-08-15 11:30:00,50.33,50.36,50.23,50.23,40990.0,38.1991,38.2219,38.1232,38.1232,40990.0
2017-08-15 12:00:00,50.24,50.3,50.08,50.08,30416.0,38.1308,38.1763,38.0094,38.0094,30416.0
2017-08-15 12:30:00,50.08,50.1,50.03,50.03,17450.0,38.0094,38.0245,37.9714,37.9714,17450.0
2017-08-15 13:00:00,50.03,50.03,49.95,50.0,23072.0,37.9714,37.9714,37.9107,37.9486,23072.0
2017-08-15 13:30:00,50.0,50.08,49.97,50.05,39080.0,37.9486,38.0094,37.9259,37.9866,39080.0
2017-08-15 14:00:00,50.03,50.11,50.02,50.09,32235.0,37.9714,38.0321,37.9638,38.0169,32235.0
2017-08-15 14:30:00,50.09,50.12,50.07,50.11,29871.0,38.0169,38.0397,38.0018,38.0321,29871.0
2017-08-15 15:00:00,50.11,50.12,50.07,50.09,68137.0,38.0321,38.0397,38.0018,38.0169,68137.0
2017-08-15 15:30:00,50.09,50.16,50.04,50.06,128633.0,38.0169,38.0701,37.979,37.9942,128633.0
2017-08-16 09:30:00,50.26,50.4,50.14,50.25,61789.0,38.146,38.2522,38.0549,38.1384,61789.0
2017-08-16 10:00:00,50.28,50.31,50.13,50.22,56831.0,38.1611,38.1839,38.0473,38.1156,56831.0
2017-08-16 10:30:00,50.22,50.22,50.01,50.05,54227.0,38.1156,38.1156,37.9562,37.9866,54227.0
2017-08-16 11:00:00,50.04,50.16,49.95,50.0,64335.0,37.979,38.0701,37.9107,37.9486,64335.0
2017-08-16 11:30:00,50.02,50.08,49.95,49.98,43689.0,37.9638,38.0094,37.9107,37.9335,43689.0
2017-08-16 12:00:00,49.99,50.08,49.98,50.01,40744.0,37.941,38.0094,37.9335,37.9562,40744.0
2017-08-16 12:30:00,50.01,50.06,49.84,49.86,39960.0,37.9562,37.9942,37.8272,37.8424,39960.0
2017-08-16 13:00:00,49.87,49.9,49.75,49.82,41354.0,37.85,37.8727,37.7589,37.812,41354.0
2017-08-16 13:30:00,49.82,49.82,49.61,49.63,102008.0,37.812,37.812,37.6526,37.6678,102008.0
2017-08-16 14:00:00,49.64,49.66,49.41,49.43,130137.0,37.6754,37.6906,37.5008,37.516,130137.0
2017-08-16 14:30:00,49.44,49.54,49.4,49.5,71301.0,37.5236,37.5995,37.4933,37.5691,71301.0
2017-08-16 15:00:00,49.5,49.63,49.5,49.62,80421.0,37.5691,37.6678,37.5691,37.6602,80421.0
2017-08-16 15:30:00,49.62,49.62,49.45,49.51,179795.0,37.6602,37.6602,37.5312,37.5767,179795.0
2017-08-17 09:30:00,49.32,49.51,49.26,49.37,56236.0,37.4325,37.5767,37.387,37.4705,56236.0
2017-08-17 10:00:00,49.36,49.52,48.9,49.07,108235.0,37.4629,37.5843,37.1138,37.2428,108235.0
2017-08-17 10:30:00,49.1,49.29,48.96,49.04,77504.0,37.2656,37.4098,37.1593,37.22,77504.0
2017-08-17 11:00:00,49.05,49.26,49.02,49.02,113627.0,37.2276,37.387,37.2048,37.2048,113627.0
2017-08-17 11:30:00,49.03,49.07,48.86,48.94,54766.0,37.2124,37.2428,37.0834,37.1441,54766.0
2017-08-17 12:00:00,48.94,48.96,48.78,48.84,65006.0,37.1441,37.1593,37.0227,37.0682,65006.0
2017-08-17 12:30:00,48.85,48.85,48.64,48.64,59312.0,37.0758,37.0758,36.9164,36.9164,59312.0
2017-08-17 13:00:00,48.65,48.66,48.53,48.55,49429.0,36.924,36.9316,36.8329,36.8481,49429.0
2017-08-17 13:30:00,48.58,48.7,48.51,48.62,115405.0,36.8709,36.962,36.8178,36.9013,115405.0
2017-08-17 14:00:00,48.63,48.73,48.46,48.58,109208.0,36.9088,36.9847,36.7798,36.8709,109208.0
2017-08-17 14:30:00,48.57,48.61,48.47,48.57,65473.0,36.8633,36.8937,36.7874,36.8633,65473.0
2017-08-17 15:00:00,48.57,48.57,48.29,48.33,119973.0,36.8633,36.8633,36.6508,36.6812,119973.0
2017-08-17 15:30:00,48.33,48.41,48.13,48.17,358673.0,36.6812,36.7419,36.5294,36.5597,358673.0
2017-08-18 09:30:00,48.0,48.12,47.8,47.87,104659.0,36.4307,36.5218,36.2789,36.332,104659.0
2017-08-18 10:00:00,47.88,48.0,47.85,47.87,101045.0,36.3396,36.4307,36.3168,36.332,101045.0
2017-08-18 10:30:00,47.85,47.99,47.75,47.91,70860.0,36.3168,36.4231,36.2409,36.3624,70860.0
2017-08-18 11:00:00,47.92,48.06,47.81,48.04,106914.0,36.37,36.4762,36.2865,36.461,106914.0
2017-08-18 11:30:00,48.04,48.19,48.0,48.12,66990.0,36.461,36.5749,36.4307,36.5218,66990.0
2017-08-18 12:00:00,48.11,48.11,47.8,48.08,54874.0,36.5142,36.5142,36.2789,36.4914,54874.0
2017-08-18 12:30:00,48.07,48.23,48.03,48.17,60076.0,36.4838,36.6053,36.4535,36.5597,60076.0
2017-08-18 13:00:00,48.17,48.27,48.11,48.14,38716.0,36.5597,36.6356,36.5142,36.5369,38716.0
2017-08-18 13:30:00,48.13,48.15,47.88,47.9,86437.0,36.5294,36.5445,36.3396,36.3548,86437.0
2017-08-18 14:00:00,47.91,48.0,47.87,47.91,62742.0,36.3624,36.4307,36.332,36.3624,62742.0
2017-08-18 14:30:00,47.92,47.95,47.84,47.85,79997.0,36.37,36.3927,36.3093,36.3168,79997.0
2017-08-18 15:00:00,47.84,47.93,47.83,47.91,94775.0,36.3093,36.3776,36.3017,36.3624,94775.0
2017-08-18 15:30:00,47.91,48.05,47.87,47.93,295935.0,36.3624,36.4686,36.332,36.3776,295935.0
2017-08-21 09:30:00,47.93,48.07,47.55,47.57,41995.0,36.3776,36.4838,36.0892,36.1043,41995.0
2017-08-21 10:00:00,47.57,47.6,47.33,47.35,65315.0,36.1043,36.1271,35.9222,35.9374,65315.0
2017-08-21 10:30:00,47.36,47.41,47.3,47.4,81333.0,35.9449,35.9829,35.8994,35.9753,81333.0
2017-08-21 11:00:00,47.39,47.4,47.29,47.3,80830.0,35.9677,35.9753,35.8918,35.8994,80830.0
2017-08-21 11:30:00,47.31,47.37,47.27,47.33,42778.0,35.907,35.9525,35.8766,35.9222,42778.0
2017-08-21 12:00:00,47.34,47.44,47.3,47.44,45460.0,35.9298,36.0057,35.8994,36.0057,45460.0
2017-08-21 12:30:00,47.44,47.48,47.39,47.42,29670.0,36.0057,36.036,35.9677,35.9905,29670.0
2017-08-21 13:00:00,47.42,47.44,47.3,47.34,68464.0,35.9905,36.0057,35.8994,35.9298,68464.0
2017-08-21 13:30:00,47.34,47.38,47.25,47.27,45320.0,35.9298,35.9601,35.8615,35.8766,45320.0
2017-08-21 14:00:00,47.27,47.3,47.19,47.25,57806.0,35.8766,35.8994,35.8159,35.8615,57806.0
2017-08-21 14:30:00,47.26,47.28,47.22,47.25,102524.0,35.869,35.8842,35.8387,35.8615,102524.0
2017-08-21 15:00:00,47.24,47.37,47.22,47.36,148174.0,35.8539,35.9525,35.8387,35.9449,148174.0
2017-08-21 15:30:00,47.36,47.4,47.27,47.32,375661.0,35.9449,35.9753,35.8766,35.9146,375661.0
2017-08-22 09:30:00,47.52,47.71,47.52,47.63,23413.0,36.0664,36.2106,36.0664,36.1499,23413.0
2017-08-22 10:00:00,47.62,47.67,47.54,47.58,138711.0,36.1423,36.1802,36.0816,36.1119,138711.0
2017-08-22 10:30:00,47.58,47.61,47.54,47.58,57155.0,36.1119,36.1347,36.0816,36.1119,57155.0
2017-08-22 11:00:00,47.58,47.66,47.58,47.66,75343.0,36.1119,36.1726,36.1119,36.1726,75343.0
2017-08-22 11:30:00,47.66,47.74,47.62,47.71,92604.0,36.1726,36.2334,36.1423,36.2106,92604.0
2017-08-22 12:00:00,47.7,47.77,47.64,47.64,42077.0,36.203,36.2561,36.1575,36.1575,42077.0
2017-08-22 12:30:00,47.64,47.68,47.6,47.66,37239.0,36.1575,36.1878,36.1271,36.1726,37239.0
2017-08-22 13:00:00,47.66,47.72,47.66,47.7,42121.0,36.1726,36.2182,36.1726,36.203,42121.0
2017-08-22 13:30:00,47.7,47.7,47.64,47.66,37997.0,36.203,36.203,36.1575,36.1726,37997.0
2017-08-22 14:00:00,47.66,47.7,47.61,47.67,92301.0,36.1726,36.203,36.1347,36.1802,92301.0
2017-08-22 14:30:00,47.68,47.75,47.67,47.69,56178.0,36.1878,36.2409,36.1802,36.1954,56178.0
2017-08-22 15:00:00,47.7,47.74,47.68,47.71,77412.0,36.203,36.2334,36.1878,36.2106,77412.0
2017-08-22 15:30:00,47.7,47.85,47.69,47.83,318170.0,36.203,36.3168,36.1954,36.3017,318170.0
2017-08-23 09:30:00,47.61,48.0,47.19,48.0,43251.0,36.1347,36.4307,35.8159,36.4307,43251.0
2017-08-23 10:00:00,47.99,48.1,47.93,48.05,38140.0,36.4231,36.5066,36.3776,36.4686,38140.0
2017-08-23 10:30:00,48.06,48.15,48.03,48.12,41443.0,36.4762,36.5445,36.4535,36.5218,41443.0
2017-08-23 11:00:00,48.12,48.26,48.07,48.26,52601.0,36.5218,36.628,36.4838,36.628,52601.0
2017-08-23 11:30:00,48.26,48.27,48.17,48.2,29752.0,36.628,36.6356,36.5597,36.5825,29752.0
2017-08-23 12:00:00,48.19,48.21,48.16,48.17,38371.0,36.5749,36.5901,36.5521,36.5597,38371.0
2017-08-23 12:30:00,48.16,48.17,48.04,48.09,59291.0,36.5521,36.5597,36.461,36.499,59291.0
2017-08-23 13:00:00,48.08,48.09,47.92,47.94,38974.0,36.4914,36.499,36.37,36.3852,38974.0
2017-08-23 13:30:00,47.93,48.07,47.92,48.07,73932.0,36.3776,36.4838,36.37,36.4838,73932.0
2017-08-23 14:00:00,48.06,48.17,48.02,48.16,68458.0,36.4762,36.5597,36.4459,36.5521,68458.0
2017-08-23 14:30:00,48.15,48.22,48.06,48.1,101291.0,36.5445,36.5977,36.4762,36.5066,101291.0
2017-08-23 15:00:00,48.11,48.14,47.98,47.98,75243.0,36.5142,36.5369,36.4155,36.4155,75243.0
2017-08-23 15:30:00,47.98,48.03,47.92,47.95,140369.0,36.4155,36.4535,36.37,36.3927,140369.0
2017-08-24 09:30:00,48.0,48.21,47.9,48.04,70539.0,36.4307,36.5901,36.3548,36.461,70539.0
2017-08-24 10:00:00,48.03,48.21,48.03,48.21,40857.0,36.4535,36.5901,36.4535,36.5901,40857.0
2017-08-24 10:30:00,48.21,48.36,48.2,48.32,49394.0,36.5901,36.7039,36.5825,36.6736,49394.0
2017-08-24 11:00:00,48.32,48.36,48.2,48.25,36399.0,36.6736,36.7039,36.5825,36.6204,36399.0
2017-08-24 11:30:00,48.24,48.28,48.18,48.24,68786.0,36.6128,36.6432,36.5673,36.6128,68786.0
2017-08-24 12:00:00,48.24,48.29,48.23,48.25,39854.0,36.6128,36.6508,36.6053,36.6204,39854.0
2017-08-24 12:30:00,48.26,48.27,48.15,48.16,56421.0,36.628,36.6356,36.5445,36.5521,56421.0
2017-08-24 13:00:00,48.16,48.26,48.1,48.23,57573.0,36.5521,36.628,36.5066,36.6053,57573.0
2017-08-24 13:30:00,48.23,48.31,48.2,48.28,75628.0,36.6053,36.666,36.5825,36.6432,75628.0
2017-08-24 14:00:00,48.28,48.4,48.26,48.37,91989.0,36.6432,36.7343,36.628,36.7115,91989.0
2017-08-24 14:30:00,48.37,48.49,48.35,48.46,153874.0,36.7115,36.8026,36.6963,36.7798,153874.0
2017-08-24 15:00:00,48.46,48.46,48.25,48.26,115452.0,36.7798,36.7798,36.6204,36.628,115452.0
2017-08-24 15:30:00,48.27,48.47,48.24,48.37,356290.0,36.6356,36.7874,36.6128,36.7115,356290.0
2017-08-25 09:30:00,48.55,48.72,48.46,48.65,16037.0,36.8481,36.9771,36.7798,36.924,16037.0
2017-08-25 10:00:00,48.71,48.73,48.44,48.46,41534.0,36.9696,36.9847,36.7646,36.7798,41534.0
2017-08-25 10:30:00,48.46,48.51,48.34,48.47,33078.0,36.7798,36.8178,36.6887,36.7874,33078.0
2017-08-25 11:00:00,48.46,48.46,48.34,48.35,39723.0,36.7798,36.7798,36.6887,36.6963,39723.0
2017-08-25 11:30:00,48.34,48.42,48.32,48.34,18292.0,36.6887,36.7495,36.6736,36.6887,18292.0
2017-08-25 12:00:00,48.36,48.55,48.32,48.43,87508.0,36.7039,36.8481,36.6736,36.757,87508.0
2017-08-25 12:30:00,48.44,48.45,48.35,48.37,13034.0,36.7646,36.7722,36.6963,36.7115,13034.0
2017-08-25 13:00:00,48.36,48.42,48.36,48.42,14391.0,36.7039,36.7495,36.7039,36.7495,14391.0
2017-08-25 13:30:00,48.43,48.45,48.35,48.45,37399.0,36.757,36.7722,36.6963,36.7722,37399.0
2017-08-25 14:00:00,48.46,48.59,48.45,48.58,50945.0,36.7798,36.8785,36.7722,36.8709,50945.0
2017-08-25 14:30:00,48.59,48.65,48.57,48.59,20193.0,36.8785,36.924,36.8633,36.8785,20193.0
2017-08-25 15:00:00,48.6,48.74,48.6,48.7,70188.0,36.8861,36.9923,36.8861,36.962,70188.0
2017-08-25 15:30:00,48.7,48.71,48.54,48.56,102135.0,36.962,36.9696,36.8405,36.8557,102135.0
2017-08-28 09:30:00,48.56,48.67,48.25,48.25,29494.0,36.8557,36.9392,36.6204,36.6204,29494.0
2017-08-28 10:00:00,48.26,48.37,48.24,48.28,18311.0,36.628,36.7115,36.6128,36.6432,18311.0
2017-08-28 10:30:00,48.24,48.45,48.24,48.38,38411.0,36.6128,36.7722,36.6128,36.7191,38411.0
2017-08-28 11:00:00,48.38,48.43,48.26,48.27,26767.0,36.7191,36.757,36.628,36.6356,26767.0
2017-08-28 11:30:00,48.28,48.31,48.21,48.25,19290.0,36.6432,36.666,36.5901,36.6204,19290.0
2017-08-28 12:00:00,48.25,48.32,48.16,48.18,19511.0,36.6204,36.6736,36.5521,36.5673,19511.0
2017-08-28 12:30:00,48.19,48.25,48.15,48.21,23756.0,36.5749,36.6204,36.5445,36.5901,23756.0
2017-08-28 13:00:00,48.2,48.25,48.2,48.22,25577.0,36.5825,36.6204,36.5825,36.5977,25577.0
2017-08-28 13:30:00,48.2,48.25,48.18,48.24,21774.0,36.5825,36.6204,36.5673,36.6128,21774.0
2017-08-28 14:00:00,48.24,48.27,48.2,48.2,24897.0,36.6128,36.6356,36.5825,36.5825,24897.0
2017-08-28 14:30:00,48.2,48.29,48.19,48.22,29671.0,36.5825,36.6508,36.5749,36.5977,29671.0
2017-08-28 15:00:00,48.22,48.24,48.19,48.23,61420.0,36.5977,36.6128,36.5749,36.6053,61420.0
2017-08-28 15:30:00,48.23,48.33,48.21,48.29,124566.0,36.6053,36.6812,36.5901,36.6508,124566.0
2017-08-29 09:30:00,47.58,47.78,47.5,47.54,98338.0,36.1119,36.2637,36.0512,36.0816,98338.0
2017-08-29 10:00:00,47.59,47.82,47.54,47.82,75156.0,36.1195,36.2941,36.0816,36.2941,75156.0
2017-08-29 10:30:00,47.83,47.89,47.76,47.8,29244.0,36.3017,36.3472,36.2485,36.2789,29244.0
2017-08-29 11:00:00,47.83,47.95,47.8,47.83,16002.0,36.3017,36.3927,36.2789,36.3017,16002.0
2017-08-29 11:30:00,47.83,47.89,47.78,47.78,19317.0,36.3017,36.3472,36.2637,36.2637,19317.0
2017-08-29 12:00:00,47.75,47.94,47.74,47.91,49217.0,36.2409,36.3852,36.2334,36.3624,49217.0
2017-08-29 12:30:00,47.91,47.99,47.9,47.95,13787.0,36.3624,36.4231,36.3548,36.3927,13787.0
2017-08-29 13:00:00,47.96,48.05,47.94,48.01,16050.0,36.4003,36.4686,36.3852,36.4383,16050.0
2017-08-29 13:30:00,48.03,48.03,47.95,47.97,11722.0,36.4535,36.4535,36.3927,36.4079,11722.0
2017-08-29 14:00:00,47.97,48.01,47.94,47.96,36464.0,36.4079,36.4383,36.3852,36.4003,36464.0
2017-08-29 14:30:00,47.95,47.98,47.91,47.95,25743.0,36.3927,36.4155,36.3624,36.3927,25743.0
2017-08-29 15:00:00,47.96,47.99,47.91,47.92,40039.0,36.4003,36.4231,36.3624,36.37,40039.0
2017-08-29 15:30:00,47.92,47.93,47.83,47.92,102496.0,36.37,36.3776,36.3017,36.37,102496.0
2017-08-30 09:30:00,47.97,48.21,47.97,48.1,26666.0,36.4079,36.5901,36.4079,36.5066,26666.0
2017-08-30 10:00:00,48.12,48.21,48.09,48.16,20537.0,36.5218,36.5901,36.499,36.5521,20537.0
2017-08-30 10:30:00,48.16,48.17,48.04,48.16,21986.0,36.5521,36.5597,36.461,36.5521,21986.0
2017-08-30 11:00:00,48.16,48.27,48.13,48.27,21651.0,36.5521,36.6356,36.5294,36.6356,21651.0
2017-08-30 11:30:00,48.26,48.3,48.16,48.18,20980.0,36.628,36.6584,36.5521,36.5673,20980.0
2017-08-30 12:00:00,48.17,48.22,48.08,48.09,26968.0,36.5597,36.5977,36.4914,36.499,26968.0
2017-08-30 12:30:00,48.1,48.11,48.07,48.1,17093.0,36.5066,36.5142,36.4838,36.5066,17093.0
2017-08-30 13:00:00,48.11,48.2,48.08,48.19,24319.0,36.5142,36.5825,36.4914,36.5749,24319.0
2017-08-30 13:30:00,48.2,48.2,48.07,48.08,51582.0,36.5825,36.5825,36.4838,36.4914,51582.0
2017-08-30 14:00:00,48.08,48.09,48.03,48.06,55546.0,36.4914,36.499,36.4535,36.4762,55546.0
2017-08-30 14:30:00,48.05,48.19,48.04,48.18,35645.0,36.4686,36.5749,36.461,36.5673,35645.0
2017-08-30 15:00:00,48.18,48.2,48.1,48.18,48220.0,36.5673,36.5825,36.5066,36.5673,48220.0
2017-08-30 15:30:00,48.18,48.21,48.05,48.14,152902.0,36.5673,36.5901,36.4686,36.5369,152902.0
2017-08-31 09:30:00,48.32,48.45,48.06,48.06,42000.0,36.6736,36.7722,36.4762,36.4762,42000.0
2017-08-31 10:00:00,48.06,48.15,48.01,48.09,34149.0,36.4762,36.5445,36.4383,36.499,34149.0
2017-08-31 10:30:00,48.09,48.18,48.01,48.15,33596.0,36.499,36.5673,36.4383,36.5445,33596.0
2017-08-31 11:00:00,48.13,48.16,48.07,48.13,18962.0,36.5294,36.5521,36.4838,36.5294,18962.0
2017-08-31 11:30:00,48.12,48.14,48.04,48.1,21149.0,36.5218,36.5369,36.461,36.5066,21149.0
2017-08-31 12:00:00,48.1,48.19,48.07,48.16,57709.0,36.5066,36.5749,36.4838,36.5521,57709.0
2017-08-31 12:30:00,48.14,48.14,48.03,48.08,27289.0,36.5369,36.5369,36.4535,36.4914,27289.0
2017-08-31 13:00:00,48.07,48.09,48.02,48.07,22734.0,36.4838,36.499,36.4459,36.4838,22734.0
2017-08-31 13:30:00,48.08,48.1,48.04,48.08,20807.0,36.4914,36.5066,36.461,36.4914,20807.0
2017-08-31 14:00:00,48.07,48.14,48.03,48.11,47194.0,36.4838,36.5369,36.4535,36.5142,47194.0
2017-08-31 14:30:00,48.12,48.22,48.1,48.22,45227.0,36.5218,36.5977,36.5066,36.5977,45227.0
2017-08-31 15:00:00,48.22,48.22,48.11,48.22,50481.0,36.5977,36.5977,36.5142,36.5977,50481.0
2017-08-31 15:30:00,48.22,48.25,48.15,48.19,301410.0,36.5977,36.6204,36.5445,36.5749,301410.0
2017-09-01 09:30:00,48.34,48.72,48.21,48.68,44167.0,36.6887,36.9771,36.5901,36.9468,44167.0
2017-09-01 10:00:00,48.68,48.76,48.57,48.6,28459.0,36.9468,37.0075,36.8633,36.8861,28459.0
2017-09-01 10:30:00,48.59,48.72,48.58,48.71,39624.0,36.8785,36.9771,36.8709,36.9696,39624.0
2017-09-01 11:00:00,48.68,48.75,48.66,48.68,30734.0,36.9468,36.9999,36.9316,36.9468,30734.0
2017-09-01 11:30:00,48.69,48.77,48.64,48.69,25773.0,36.9544,37.0151,36.9164,36.9544,25773.0
2017-09-01 12:00:00,48.7,48.74,48.63,48.63,39560.0,36.962,36.9923,36.9088,36.9088,39560.0
2017-09-01 12:30:00,48.63,48.71,48.61,48.7,15641.0,36.9088,36.9696,36.8937,36.962,15641.0
2017-09-01 13:00:00,48.71,48.74,48.69,48.72,19981.0,36.9696,36.9923,36.9544,36.9771,19981.0
2017-09-01 13:30:00,48.71,48.74,48.7,48.71,11657.0,36.9696,36.9923,36.962,36.9696,11657.0
2017-09-01 14:00:00,48.71,48.78,48.66,48.66,43147.0,36.9696,37.0227,36.9316,36.9316,43147.0
2017-09-01 14:30:00,48.64,48.66,48.62,48.62,16257.0,36.9164,36.9316,36.9013,36.9013,16257.0
2017-09-01 15:00:00,48.62,48.66,48.6,48.63,40741.0,36.9013,36.9316,36.8861,36.9088,40741.0
2017-09-01 15:30:00,48.64,48.67,48.59,48.59,100405.0,36.9164,36.9392,36.8785,36.8785,100405.0
2017-09-05 09:30:00,48.19,48.21,47.84,47.9,89050.0,36.5749,36.5901,36.3093,36.3548,89050.0
2017-09-05 10:00:00,47.91,48.05,47.88,48.05,58691.0,36.3624,36.4686,36.3396,36.4686,58691.0
2017-09-05 10:30:00,48.04,48.04,47.94,47.97,22545.0,36.461,36.461,36.3852,36.4079,22545.0
2017-09-05 11:00:00,47.99,48.14,47.95,48.0,27452.0,36.4231,36.5369,36.3927,36.4307,27452.0
2017-09-05 11:30:00,48.0,48.03,47.95,47.95,17330.0,36.4307,36.4535,36.3927,36.3927,17330.0
2017-09-05 12:00:00,47.92,47.93,47.67,47.67,25900.0,36.37,36.3776,36.1802,36.1802,25900.0
2017-09-05 12:30:00,47.62,47.72,47.55,47.72,59566.0,36.1423,36.2182,36.0892,36.2182,59566.0
2017-09-05 13:00:00,47.69,47.75,47.57,47.72,85275.0,36.1954,36.2409,36.1043,36.2182,85275.0
2017-09-05 13:30:00,47.71,47.77,47.58,47.72,33942.0,36.2106,36.2561,36.1119,36.2182,33942.0
2017-09-05 14:00:00,47.72,47.72,47.6,47.69,34216.0,36.2182,36.2182,36.1271,36.1954,34216.0
2017-09-05 14:30:00,47.69,47.71,47.47,47.47,28423.0,36.1954,36.2106,36.0284,36.0284,28423.0
2017-09-05 15:00:00,47.48,47.5,47.36,47.47,46979.0,36.036,36.0512,35.9449,36.0284,46979.0
2017-09-05 15:30:00,47.5,47.72,47.49,47.59,314606.0,36.0512,36.2182,36.0436,36.1195,314606.0
2017-09-06 09:30:00,47.79,47.96,47.68,47.93,27037.0,36.2713,36.4003,36.1878,36.3776,27037.0
2017-09-06 10:00:00,47.95,48.03,47.9,47.93,20286.0,36.3927,36.4535,36.3548,36.3776,20286.0
2017-09-06 10:30:00,47.94,47.97,47.81,47.94,24330.0,36.3852,36.4079,36.2865,36.3852,24330.0
2017-09-06 11:00:00,47.94,47.97,47.88,47.89,49072.0,36.3852,36.4079,36.3396,36.3472,49072.0
2017-09-06 11:30:00,47.88,47.89,47.68,47.74,28824.0,36.3396,36.3472,36.1878,36.2334,28824.0
2017-09-06 12:00:00,47.75,47.84,47.67,47.81,26808.0,36.2409,36.3093,36.1802,36.2865,26808.0
2017-09-06 12:30:00,47.8,47.94,47.74,47.91,28930.0,36.2789,36.3852,36.2334,36.3624,28930.0
2017-09-06 13:00:00,47.93,48.03,47.92,47.95,37290.0,36.3776,36.4535,36.37,36.3927,37290.0
2017-09-06 13:30:00,47.94,48.01,47.92,47.97,38086.0,36.3852,36.4383,36.37,36.4079,38086.0
2017-09-06 14:00:00,47.97,48.04,47.95,47.95,43941.0,36.4079,36.461,36.3927,36.3927,43941.0
2017-09-06 14:30:00,47.96,47.97,47.87,47.88,86716.0,36.4003,36.4079,36.332,36.3396,86716.0
2017-09-06 15:00:00,47.88,47.9,47.8,47.86,58183.0,36.3396,36.3548,36.2789,36.3244,58183.0
2017-09-06 15:30:00,47.86,47.87,47.76,47.79,184685.0,36.3244,36.332,36.2485,36.2713,184685.0
2017-09-07 09:30:00,47.71,47.71,47.17,47.17,60969.0,36.2106,36.2106,35.8007,35.8007,60969.0
2017-09-07 10:00:00,47.17,47.2,46.74,46.75,199822.0,35.8007,35.8235,35.4744,35.482,199822.0
2017-09-07 10:30:00,46.74,47.05,46.73,46.93,66113.0,35.4744,35.7097,35.4668,35.6186,66113.0
2017-09-07 11:00:00,46.94,46.96,46.74,46.74,80642.0,35.6262,35.6414,35.4744,35.4744,80642.0
2017-09-07 11:30:00,46.73,46.75,46.38,46.46,102076.0,35.4668,35.482,35.2012,35.2619,102076.0
2017-09-07 12:00:00,46.45,46.49,46.17,46.17,116358.0,35.2543,35.2846,35.0418,35.0418,116358.0
2017-09-07 12:30:00,46.18,46.25,46.1,46.18,140334.0,35.0494,35.1025,34.9886,35.0494,140334.0
2017-09-07 13:00:00,46.18,46.34,46.1,46.13,45828.0,35.0494,35.1708,34.9886,35.0114,45828.0
2017-09-07 13:30:00,46.12,46.22,46.08,46.22,42973.0,35.0038,35.0797,34.9735,35.0797,42973.0
2017-09-07 14:00:00,46.22,46.3,46.15,46.28,62478.0,35.0797,35.1404,35.0266,35.1253,62478.0
2017-09-07 14:30:00,46.29,46.49,46.29,46.4,92762.0,35.1328,35.2846,35.1328,35.2163,92762.0
2017-09-07 15:00:00,46.4,46.5,46.39,46.43,75027.0,35.2163,35.2922,35.2087,35.2391,75027.0
2017-09-07 15:30:00,46.42,46.5,46.39,46.44,173335.0,35.2315,35.2922,35.2087,35.2467,173335.0
2017-09-08 09:30:00,46.36,46.62,46.25,46.42,34193.0,35.186,35.3833,35.1025,35.2315,34193.0
2017-09-08 10:00:00,46.46,46.75,46.46,46.75,28361.0,35.2619,35.482,35.2619,35.482,28361.0
2017-09-08 10:30:00,46.7,46.9,46.69,46.84,17183.0,35.444,35.5958,35.4364,35.5503,17183.0
2017-09-08 11:00:00,46.86,46.98,46.8,46.88,24898.0,35.5655,35.6565,35.5199,35.5806,24898.0
2017-09-08 11:30:00,46.85,46.96,46.83,46.88,34205.0,35.5579,35.6414,35.5427,35.5806,34205.0
2017-09-08 12:00:00,46.87,46.94,46.8,46.92,35674.0,35.5731,35.6262,35.5199,35.611,35674.0
2017-09-08 12:30:00,46.94,47.04,46.9,46.98,63803.0,35.6262,35.7021,35.5958,35.6565,63803.0
2017-09-08 13:00:00,46.97,46.97,46.82,46.85,23009.0,35.6489,35.6489,35.5351,35.5579,23009.0
2017-09-08 13:30:00,46.86,47.01,46.85,47.01,45156.0,35.5655,35.6793,35.5579,35.6793,45156.0
2017-09-08 14:00:00,47.0,47.2,46.99,47.2,24291.0,35.6717,35.8235,35.6641,35.8235,24291.0
2017-09-08 14:30:00,47.19,47.23,47.12,47.18,32445.0,35.8159,35.8463,35.7628,35.8083,32445.0
2017-09-08 15:00:00,47.18,47.18,47.04,47.05,69583.0,35.8083,35.8083,35.7021,35.7097,69583.0
2017-09-08 15:30:00,47.05,47.14,47.03,47.12,141332.0,35.7097,35.778,35.6945,35.7628,141332.0
2017-09-11 09:30:00,47.8,48.01,47.56,47.73,70678.0,36.2789,36.4383,36.0967,36.2258,70678.0
2017-09-11 10:00:00,47.75,47.89,47.66,47.8,39935.0,36.2409,36.3472,36.1726,36.2789,39935.0
2017-09-11 10:30:00,47.81,47.88,47.72,47.85,25719.0,36.2865,36.3396,36.2182,36.3168,25719.0
2017-09-11 11:00:00,47.87,48.07,47.82,47.95,44209.0,36.332,36.4838,36.2941,36.3927,44209.0
2017-09-11 11:30:00,47.95,48.13,47.95,48.08,27091.0,36.3927,36.5294,36.3927,36.4914,27091.0
2017-09-11 12:00:00,48.07,48.16,47.98,48.16,34102.0,36.4838,36.5521,36.4155,36.5521,34102.0
2017-09-11 12:30:00,48.15,48.24,48.1,48.13,21886.0,36.5445,36.6128,36.5066,36.5294,21886.0
2017-09-11 13:00:00,48.13,48.18,48.07,48.1,28914.0,36.5294,36.5673,36.4838,36.5066,28914.0
2017-09-11 13:30:00,48.09,48.15,47.98,48.03,27622.0,36.499,36.5445,36.4155,36.4535,27622.0
2017-09-11 14:00:00,48.03,48.06,47.92,47.99,37930.0,36.4535,36.4762,36.37,36.4231,37930.0
2017-09-11 14:30:00,47.99,48.11,47.96,47.98,52961.0,36.4231,36.5142,36.4003,36.4155,52961.0
2017-09-11 15:00:00,47.97,48.13,47.95,48.13,67953.0,36.4079,36.5294,36.3927,36.5294,67953.0
2017-09-11 15:30:00,48.13,48.13,47.98,48.06,159074.0,36.5294,36.5294,36.4155,36.4762,159074.0
2017-09-12 09:30:00,48.25,48.61,48.25,48.43,41925.0,36.6204,36.8937,36.6204,36.757,41925.0
2017-09-12 10:00:00,48.44,48.51,48.27,48.36,26532.0,36.7646,36.8178,36.6356,36.7039,26532.0
2017-09-12 10:30:00,48.35,48.39,48.19,48.24,55493.0,36.6963,36.7267,36.5749,36.6128,55493.0
2017-09-12 11:00:00,48.24,48.25,48.1,48.13,29824.0,36.6128,36.6204,36.5066,36.5294,29824.0
2017-09-12 11:30:00,48.14,48.28,48.1,48.28,51129.0,36.5369,36.6432,36.5066,36.6432,51129.0
2017-09-12 12:00:00,48.29,48.4,48.28,48.38,21569.0,36.6508,36.7343,36.6432,36.7191,21569.0
2017-09-12 12:30:00,48.36,48.43,48.33,48.41,26561.0,36.7039,36.757,36.6812,36.7419,26561.0
2017-09-12 13:00:00,48.42,48.52,48.39,48.5,35425.0,36.7495,36.8254,36.7267,36.8102,35425.0
2017-09-12 13:30:00,48.48,48.52,48.44,48.46,32853.0,36.795,36.8254,36.7646,36.7798,32853.0
2017-09-12 14:00:00,48.44,48.45,48.27,48.31,21383.0,36.7646,36.7722,36.6356,36.666,21383.0
2017-09-12 14:30:00,48.32,48.44,48.32,48.41,28952.0,36.6736,36.7646,36.6736,36.7419,28952.0
2017-09-12 15:00:00,48.42,48.54,48.41,48.41,40447.0,36.7495,36.8405,36.7419,36.7419,40447.0
2017-09-12 15:30:00,48.42,48.52,48.41,48.52,152994.0,36.7495,36.8254,36.7419,36.8254,152994.0
2017-09-13 09:30:00,48.34,48.51,48.07,48.26,130948.0,36.6887,36.8178,36.4838,36.628,130948.0
2017-09-13 10:00:00,48.27,48.41,48.26,48.39,85698.0,36.6356,36.7419,36.628,36.7267,85698.0
2017-09-13 10:30:00,48.4,48.52,48.38,48.43,33018.0,36.7343,36.8254,36.7191,36.757,33018.0
2017-09-13 11:00:00,48.42,48.47,48.32,48.45,66547.0,36.7495,36.7874,36.6736,36.7722,66547.0
2017-09-13 11:30:00,48.47,48.48,48.4,48.43,24499.0,36.7874,36.795,36.7343,36.757,24499.0
2017-09-13 12:00:00,48.42,48.46,48.34,48.35,30420.0,36.7495,36.7798,36.6887,36.6963,30420.0
2017-09-13 12:30:00,48.34,48.4,48.34,48.38,19951.0,36.6887,36.7343,36.6887,36.7191,19951.0
2017-09-13 13:00:00,48.39,48.39,48.28,48.3,23028.0,36.7267,36.7267,36.6432,36.6584,23028.0
2017-09-13 13:30:00,48.3,48.33,48.25,48.3,24044.0,36.6584,36.6812,36.6204,36.6584,24044.0
2017-09-13 14:00:00,48.3,48.38,48.3,48.35,30874.0,36.6584,36.7191,36.6584,36.6963,30874.0
2017-09-13 14:30:00,48.36,48.53,48.35,48.51,31307.0,36.7039,36.8329,36.6963,36.8178,31307.0
2017-09-13 15:00:00,48.5,48.52,48.42,48.43,84637.0,36.8102,36.8254,36.7495,36.757,84637.0
2017-09-13 15:30:00,48.43,48.48,48.37,48.47,137558.0,36.757,36.795,36.7115,36.7874,137558.0
2017-09-14 09:30:00,48.48,48.48,48.31,48.46,28728.0,36.795,36.795,36.666,36.7798,28728.0
2017-09-14 10:00:00,48.46,48.46,48.29,48.35,30883.0,36.7798,36.7798,36.6508,36.6963,30883.0
2017-09-14 10:30:00,48.35,48.41,48.17,48.2,31183.0,36.6963,36.7419,36.5597,36.5825,31183.0
2017-09-14 11:00:00,48.2,48.26,48.13,48.15,29469.0,36.5825,36.628,36.5294,36.5445,29469.0
2017-09-14 11:30:00,48.14,48.19,48.09,48.13,19335.0,36.5369,36.5749,36.499,36.5294,19335.0
2017-09-14 12:00:00,48.13,48.29,48.1,48.22,53013.0,36.5294,36.6508,36.5066,36.5977,53013.0
2017-09-14 12:30:00,48.21,48.24,48.17,48.19,16124.0,36.5901,36.6128,36.5597,36.5749,16124.0
2017-09-14 13:00:00,48.18,48.18,48.05,48.07,30983.0,36.5673,36.5673,36.4686,36.4838,30983.0
2017-09-14 13:30:00,48.08,48.08,47.94,47.96,47047.0,36.4914,36.4914,36.3852,36.4003,47047.0
2017-09-14 14:00:00,47.96,48.03,47.96,47.99,36204.0,36.4003,36.4535,36.4003,36.4231,36204.0
2017-09-14 14:30:00,47.98,48.0,47.95,47.96,38773.0,36.4155,36.4307,36.3927,36.4003,38773.0
2017-09-14 15:00:00,47.97,48.06,47.93,48.01,64901.0,36.4079,36.4762,36.3776,36.4383,64901.0
2017-09-14 15:30:00,48.01,48.09,47.98,48.08,134624.0,36.4383,36.499,36.4155,36.4914,134624.0
2017-09-15 09:30:00,47.88,48.41,47.83,47.95,244558.0,36.3396,36.7419,36.3017,36.3927,244558.0
2017-09-15 10:00:00,47.95,48.03,47.87,47.87,65776.0,36.3927,36.4535,36.332,36.332,65776.0
2017-09-15 10:30:00,47.88,47.92,47.77,47.87,36420.0,36.3396,36.37,36.2561,36.332,36420.0
2017-09-15 11:00:00,47.86,47.95,47.83,47.92,27447.0,36.3244,36.3927,36.3017,36.37,27447.0
2017-09-15 11:30:00,47.93,48.0,47.92,48.0,33911.0,36.3776,36.4307,36.37,36.4307,33911.0
2017-09-15 12:00:00,47.99,48.01,47.94,48.0,29563.0,36.4231,36.4383,36.3852,36.4307,29563.0
2017-09-15 12:30:00,48.0,48.11,47.97,48.09,37502.0,36.4307,36.5142,36.4079,36.499,37502.0
2017-09-15 13:00:00,48.09,48.14,48.06,48.11,29693.0,36.499,36.5369,36.4762,36.5142,29693.0
2017-09-15 13:30:00,48.11,48.22,48.1,48.19,35961.0,36.5142,36.5977,36.5066,36.5749,35961.0
2017-09-15 14:00:00,48.18,48.28,48.18,48.24,39807.0,36.5673,36.6432,36.5673,36.6128,39807.0
2017-09-15 14:30:00,48.24,48.36,48.17,48.24,124295.0,36.6128,36.7039,36.5597,36.6128,124295.0
2017-09-15 15:00:00,48.23,48.29,48.19,48.29,50477.0,36.6053,36.6508,36.5749,36.6508,50477.0
2017-09-15 15:30:00,48.29,48.44,48.28,48.43,287484.0,36.6508,36.7646,36.6432,36.757,287484.0
2017-09-18 09:30:00,48.52,48.67,48.47,48.49,17469.0,36.8254,36.9392,36.7874,36.8026,17469.0
2017-09-18 10:00:00,48.51,48.62,48.46,48.58,23789.0,36.8178,36.9013,36.7798,36.8709,23789.0
2017-09-18 10:30:00,48.59,48.66,48.53,48.64,27409.0,36.8785,36.9316,36.8329,36.9164,27409.0
2017-09-18 11:00:00,48.62,48.91,48.6,48.85,39922.0,36.9013,37.1214,36.8861,37.0758,39922.0
2017-09-18 11:30:00,48.85,48.92,48.78,48.81,18516.0,37.0758,37.1289,37.0227,37.0455,18516.0
2017-09-18 12:00:00,48.81,48.86,48.81,48.84,12999.0,37.0455,37.0834,37.0455,37.0682,12999.0
2017-09-18 12:30:00,48.85,48.94,48.84,48.93,17838.0,37.0758,37.1441,37.0682,37.1365,17838.0
2017-09-18 13:00:00,48.93,48.93,48.87,48.9,6339.0,37.1365,37.1365,37.091,37.1138,6339.0
2017-09-18 13:30:00,48.9,48.98,48.86,48.96,11851.0,37.1138,37.1745,37.0834,37.1593,11851.0
2017-09-18 14:00:00,48.96,49.02,48.94,49.02,19893.0,37.1593,37.2048,37.1441,37.2048,19893.0
2017-09-18 14:30:00,49.03,49.04,48.97,49.02,23118.0,37.2124,37.22,37.1669,37.2048,23118.0
2017-09-18 15:00:00,49.01,49.05,48.93,49.02,64980.0,37.1973,37.2276,37.1365,37.2048,64980.0
2017-09-18 15:30:00,49.01,49.11,48.93,48.98,158903.0,37.1973,37.2731,37.1365,37.1745,158903.0
2017-09-19 09:30:00,49.02,49.33,48.89,49.27,31864.0,37.2048,37.4401,37.1062,37.3946,31864.0
2017-09-19 10:00:00,49.28,49.44,49.25,49.33,34731.0,37.4022,37.5236,37.3794,37.4401,34731.0
2017-09-19 10:30:00,49.33,49.36,49.23,49.23,259119.0,37.4401,37.4629,37.3642,37.3642,259119.0
2017-09-19 11:00:00,49.22,49.26,49.11,49.25,40899.0,37.3566,37.387,37.2731,37.3794,40899.0
2017-09-19 11:30:00,49.26,49.32,49.18,49.29,27979.0,37.387,37.4325,37.3263,37.4098,27979.0
2017-09-19 12:00:00,49.28,49.46,49.26,49.46,47053.0,37.4022,37.5388,37.387,37.5388,47053.0
2017-09-19 12:30:00,49.45,49.47,49.39,49.43,37993.0,37.5312,37.5464,37.4857,37.516,37993.0
2017-09-19 13:00:00,49.44,49.45,49.34,49.36,20603.0,37.5236,37.5312,37.4477,37.4629,20603.0
2017-09-19 13:30:00,49.36,49.39,49.34,49.38,20949.0,37.4629,37.4857,37.4477,37.4781,20949.0
2017-09-19 14:00:00,49.38,49.43,49.37,49.38,26537.0,37.4781,37.516,37.4705,37.4781,26537.0
2017-09-19 14:30:00,49.38,49.43,49.34,49.38,46394.0,37.4781,37.516,37.4477,37.4781,46394.0
2017-09-19 15:00:00,49.37,49.37,49.31,49.34,31443.0,37.4705,37.4705,37.4249,37.4477,31443.0
2017-09-19 15:30:00,49.34,49.4,49.25,49.26,136633.0,37.4477,37.4933,37.3794,37.387,136633.0
2017-09-20 09:30:00,49.45,49.48,49.28,49.32,23478.0,37.5312,37.554,37.4022,37.4325,23478.0
2017-09-20 10:00:00,49.31,49.37,49.17,49.35,59702.0,37.4249,37.4705,37.3187,37.4553,59702.0
2017-09-20 10:30:00,49.36,49.54,49.36,49.54,25177.0,37.4629,37.5995,37.4629,37.5995,25177.0
2017-09-20 11:00:00,49.55,49.67,49.52,49.67,40428.0,37.6071,37.6982,37.5843,37.6982,40428.0
2017-09-20 11:30:00,49.68,49.69,49.63,49.66,22063.0,37.7058,37.7134,37.6678,37.6906,22063.0
2017-09-20 12:00:00,49.68,49.68,49.53,49.54,18078.0,37.7058,37.7058,37.5919,37.5995,18078.0
2017-09-20 12:30:00,49.54,49.61,49.54,49.61,25999.0,37.5995,37.6526,37.5995,37.6526,25999.0
2017-09-20 13:00:00,49.61,49.65,49.59,49.63,25588.0,37.6526,37.683,37.6375,37.6678,25588.0
2017-09-20 13:30:00,49.64,49.64,49.51,49.51,38248.0,37.6754,37.6754,37.5767,37.5767,38248.0
2017-09-20 14:00:00,49.53,50.05,49.53,49.89,41280.0,37.5919,37.9866,37.5919,37.8651,41280.0
2017-09-20 14:30:00,49.92,50.01,49.89,49.97,32573.0,37.8879,37.9562,37.8651,37.9259,32573.0
2017-09-20 15:00:00,49.97,49.98,49.67,49.68,112705.0,37.9259,37.9335,37.6982,37.7058,112705.0
2017-09-20 15:30:00,49.69,49.74,49.63,49.69,148575.0,37.7134,37.7513,37.6678,37.7134,148575.0
2017-09-21 09:30:00,49.72,49.9,49.49,49.61,26044.0,37.7361,37.8727,37.5616,37.6526,26044.0
2017-09-21 10:00:00,49.6,49.6,49.48,49.57,20353.0,37.645,37.645,37.554,37.6223,20353.0
2017-09-21 10:30:00,49.58,49.67,49.49,49.54,32109.0,37.6299,37.6982,37.5616,37.5995,32109.0
2017-09-21 11:00:00,49.54,49.71,49.52,49.71,35819.0,37.5995,37.7285,37.5843,37.7285,35819.0
2017-09-21 11:30:00,49.71,49.82,49.7,49.71,28572.0,37.7285,37.812,37.7209,37.7285,28572.0
2017-09-21 12:00:00,49.73,49.79,49.69,49.71,16691.0,37.7437,37.7893,37.7134,37.7285,16691.0
2017-09-21 12:30:00,49.71,49.72,49.62,49.62,15383.0,37.7285,37.7361,37.6602,37.6602,15383.0
2017-09-21 13:00:00,49.62,49.72,49.6,49.69,33657.0,37.6602,37.7361,37.645,37.7134,33657.0
2017-09-21 13:30:00,49.68,49.75,49.66,49.73,21957.0,37.7058,37.7589,37.6906,37.7437,21957.0
2017-09-21 14:00:00,49.74,49.8,49.7,49.78,26166.0,37.7513,37.7968,37.7209,37.7817,26166.0
2017-09-21 14:30:00,49.78,49.96,49.78,49.96,67514.0,37.7817,37.9183,37.7817,37.9183,67514.0
2017-09-21 15:00:00,49.95,50.13,49.95,50.12,147323.0,37.9107,38.0473,37.9107,38.0397,147323.0
2017-09-21 15:30:00,50.12,50.2,50.02,50.04,244183.0,38.0397,38.1004,37.9638,37.979,244183.0
2017-09-22 09:30:00,49.8,49.92,49.72,49.86,32244.0,37.7968,37.8879,37.7361,37.8424,32244.0
2017-09-22 10:00:00,49.86,49.86,49.73,49.8,24553.0,37.8424,37.8424,37.7437,37.7968,24553.0
2017-09-22 10:30:00,49.8,49.95,49.78,49.95,113636.0,37.7968,37.9107,37.7817,37.9107,113636.0
2017-09-22 11:00:00,49.96,50.03,49.91,50.02,20819.0,37.9183,37.9714,37.8803,37.9638,20819.0
2017-09-22 11:30:00,50.02,50.16,50.01,50.15,25834.0,37.9638,38.0701,37.9562,38.0625,25834.0
2017-09-22 12:00:00,50.15,50.2,50.06,50.1,19260.0,38.0625,38.1004,37.9942,38.0245,19260.0
2017-09-22 12:30:00,50.1,50.13,50.04,50.08,16599.0,38.0245,38.0473,37.979,38.0094,16599.0
2017-09-22 13:00:00,50.08,50.11,50.05,50.08,14401.0,38.0094,38.0321,37.9866,38.0094,14401.0
2017-09-22 13:30:00,50.06,50.12,50.05,50.07,18117.0,37.9942,38.0397,37.9866,38.0018,18117.0
2017-09-22 14:00:00,50.08,50.09,50.02,50.03,25751.0,38.0094,38.0169,37.9638,37.9714,25751.0
2017-09-22 14:30:00,50.04,50.09,50.04,50.09,12270.0,37.979,38.0169,37.979,38.0169,12270.0
2017-09-22 15:00:00,50.09,50.12,50.05,50.11,19693.0,38.0169,38.0397,37.9866,38.0321,19693.0
2017-09-22 15:30:00,50.12,50.21,50.11,50.12,94220.0,38.0397,38.108,38.0321,38.0397,94220.0
2017-09-25 09:30:00,49.96,50.24,49.96,50.23,16416.0,37.9183,38.1308,37.9183,38.1232,16416.0
2017-09-25 10:00:00,50.23,50.48,50.23,50.47,45326.0,38.1232,38.3129,38.1232,38.3054,45326.0
2017-09-25 10:30:00,50.51,50.53,50.22,50.22,13638.0,38.3357,38.3509,38.1156,38.1156,13638.0
2017-09-25 11:00:00,50.23,50.31,50.03,50.3,48244.0,38.1232,38.1839,37.9714,38.1763,48244.0
2017-09-25 11:30:00,50.3,50.33,50.19,50.22,42185.0,38.1763,38.1991,38.0928,38.1156,42185.0
2017-09-25 12:00:00,50.23,50.25,50.12,50.24,16590.0,38.1232,38.1384,38.0397,38.1308,16590.0
2017-09-25 12:30:00,50.23,50.27,50.18,50.26,17741.0,38.1232,38.1536,38.0852,38.146,17741.0
2017-09-25 13:00:00,50.26,50.35,50.25,50.33,16982.0,38.146,38.2143,38.1384,38.1991,16982.0
2017-09-25 13:30:00,50.33,50.36,50.31,50.33,16822.0,38.1991,38.2219,38.1839,38.1991,16822.0
2017-09-25 14:00:00,50.34,50.42,50.34,50.38,22001.0,38.2067,38.2674,38.2067,38.237,22001.0
2017-09-25 14:30:00,50.37,50.38,50.31,50.36,23949.0,38.2295,38.237,38.1839,38.2219,23949.0
2017-09-25 15:00:00,50.37,50.48,50.34,50.45,30512.0,38.2295,38.3129,38.2067,38.2902,30512.0
2017-09-25 15:30:00,50.46,50.49,50.37,50.39,91958.0,38.2978,38.3205,38.2295,38.2446,91958.0
2017-09-26 09:30:00,50.36,50.45,50.23,50.29,44023.0,38.2219,38.2902,38.1232,38.1687,44023.0
2017-09-26 10:00:00,50.27,50.51,50.17,50.5,33922.0,38.1536,38.3357,38.0777,38.3281,33922.0
2017-09-26 10:30:00,50.49,50.51,50.28,50.28,26604.0,38.3205,38.3357,38.1611,38.1611,26604.0
2017-09-26 11:00:00,50.28,50.31,50.22,50.25,16156.0,38.1611,38.1839,38.1156,38.1384,16156.0
2017-09-26 11:30:00,50.23,50.46,50.23,50.43,25223.0,38.1232,38.2978,38.1232,38.275,25223.0
2017-09-26 12:00:00,50.43,50.55,50.39,50.54,15782.0,38.275,38.3661,38.2446,38.3585,15782.0
2017-09-26 12:30:00,50.54,50.66,50.46,50.58,15215.0,38.3585,38.4496,38.2978,38.3888,15215.0
2017-09-26 13:00:00,50.56,50.63,50.5,50.62,29153.0,38.3737,38.4268,38.3281,38.4192,29153.0
2017-09-26 13:30:00,50.62,50.69,50.59,50.63,23077.0,38.4192,38.4723,38.3964,38.4268,23077.0
2017-09-26 14:00:00,50.62,50.65,50.49,50.51,29235.0,38.4192,38.442,38.3205,38.3357,29235.0
2017-09-26 14:30:00,50.51,50.6,50.51,50.54,23326.0,38.3357,38.404,38.3357,38.3585,23326.0
2017-09-26 15:00:00,50.55,50.57,50.51,50.57,25617.0,38.3661,38.3812,38.3357,38.3812,25617.0
2017-09-26 15:30:00,50.56,50.61,50.51,50.54,100512.0,38.3737,38.4116,38.3357,38.3585,100512.0
2017-09-27 09:30:00,51.25,51.25,50.96,50.99,22531.0,38.8974,38.8974,38.6772,38.7,22531.0
2017-09-27 10:00:00,50.98,51.18,50.96,51.16,31668.0,38.6924,38.8442,38.6772,38.829,31668.0
2017-09-27 10:30:00,51.16,51.18,51.04,51.18,50377.0,38.829,38.8442,38.738,38.8442,50377.0
2017-09-27 11:00:00,51.18,51.29,51.18,51.21,23448.0,38.8442,38.9277,38.8442,38.867,23448.0
2017-09-27 11:30:00,51.19,51.31,51.17,51.17,19651.0,38.8518,38.9429,38.8366,38.8366,19651.0
2017-09-27 12:00:00,51.16,51.18,51.09,51.09,19327.0,38.829,38.8442,38.7759,38.7759,19327.0
2017-09-27 12:30:00,51.1,51.27,51.09,51.27,18178.0,38.7835,38.9125,38.7759,38.9125,18178.0
2017-09-27 13:00:00,51.28,51.31,51.25,51.26,17741.0,38.9201,38.9429,38.8974,38.9049,17741.0
2017-09-27 13:30:00,51.26,51.41,51.25,51.4,25655.0,38.9049,39.0188,38.8974,39.0112,25655.0
2017-09-27 14:00:00,51.42,51.43,51.27,51.34,32150.0,39.0264,39.034,38.9125,38.9657,32150.0
2017-09-27 14:30:00,51.35,51.44,51.32,51.38,38965.0,38.9732,39.0416,38.9505,38.996,38965.0
2017-09-27 15:00:00,51.38,51.49,51.34,51.49,51324.0,38.996,39.0795,38.9657,39.0795,51324.0
2017-09-27 15:30:00,51.48,51.5,51.33,51.35,177872.0,39.0719,39.0871,38.9581,38.9732,177872.0
2017-09-28 09:30:00,51.28,51.35,51.14,51.26,29943.0,38.9201,38.9732,38.8139,38.9049,29943.0
2017-09-28 10:00:00,51.29,51.34,51.02,51.02,44325.0,38.9277,38.9657,38.7228,38.7228,44325.0
2017-09-28 10:30:00,51.01,51.01,50.72,50.93,36324.0,38.7152,38.7152,38.4951,38.6545,36324.0
2017-09-28 11:00:00,50.93,51.05,50.91,50.98,32670.0,38.6545,38.7456,38.6393,38.6924,32670.0
2017-09-28 11:30:00,51.01,51.03,50.86,50.89,55437.0,38.7152,38.7304,38.6014,38.6241,55437.0
2017-09-28 12:00:00,50.91,50.95,50.86,50.89,23920.0,38.6393,38.6697,38.6014,38.6241,23920.0
2017-09-28 12:30:00,50.88,50.93,50.83,50.9,17585.0,38.6165,38.6545,38.5786,38.6317,17585.0
2017-09-28 13:00:00,50.9,50.94,50.83,50.83,30671.0,38.6317,38.6621,38.5786,38.5786,30671.0
2017-09-28 13:30:00,50.83,50.93,50.82,50.93,21320.0,38.5786,38.6545,38.571,38.6545,21320.0
2017-09-28 14:00:00,50.92,50.99,50.89,50.93,29377.0,38.6469,38.7,38.6241,38.6545,29377.0
2017-09-28 14:30:00,50.93,50.97,50.91,50.95,25627.0,38.6545,38.6848,38.6393,38.6697,25627.0
2017-09-28 15:00:00,50.95,51.06,50.93,50.99,43483.0,38.6697,38.7531,38.6545,38.7,43483.0
2017-09-28 15:30:00,51.0,51.13,50.99,51.09,125024.0,38.7076,38.8063,38.7,38.7759,125024.0
2017-09-29 09:30:00,51.02,51.24,50.92,51.18,22339.0,38.7228,38.8898,38.6469,38.8442,22339.0
2017-09-29 10:00:00,51.24,51.29,51.12,51.23,20435.0,38.8898,38.9277,38.7987,38.8822,20435.0
2017-09-29 10:30:00,51.23,51.23,50.96,51.01,20449.0,38.8822,38.8822,38.6772,38.7152,20449.0
2017-09-29 11:00:00,51.01,51.08,50.93,50.94,18751.0,38.7152,38.7683,38.6545,38.6621,18751.0
2017-09-29 11:30:00,50.96,51.01,50.93,50.98,14026.0,38.6772,38.7152,38.6545,38.6924,14026.0
2017-09-29 12:00:00,50.98,51.03,50.89,50.91,28974.0,38.6924,38.7304,38.6241,38.6393,28974.0
2017-09-29 12:30:00,50.92,50.97,50.91,50.95,30759.0,38.6469,38.6848,38.6393,38.6697,30759.0
2017-09-29 13:00:00,50.95,51.01,50.92,50.98,20897.0,38.6697,38.7152,38.6469,38.6924,20897.0
2017-09-29 13:30:00,51.0,51.09,51.0,51.08,13080.0,38.7076,38.7759,38.7076,38.7683,13080.0
2017-09-29 14:00:00,51.08,51.09,51.04,51.05,23036.0,38.7683,38.7759,38.738,38.7456,23036.0
2017-09-29 14:30:00,51.06,51.08,51.02,51.07,28921.0,38.7531,38.7683,38.7228,38.7607,28921.0
2017-09-29 15:00:00,51.07,51.12,51.04,51.06,33515.0,38.7607,38.7987,38.738,38.7531,33515.0
2017-09-29 15:30:00,51.05,51.14,51.05,51.11,113028.0,38.7456,38.8139,38.7456,38.7911,113028.0
2017-10-02 09:30:00,51.27,51.27,50.99,51.09,24871.0,38.9125,38.9125,38.7,38.7759,24871.0
2017-10-02 10:00:00,51.12,51.25,51.04,51.06,19899.0,38.7987,38.8974,38.738,38.7531,19899.0
2017-10-02 10:30:00,51.06,51.1,50.99,51.06,15945.0,38.7531,38.7835,38.7,38.7531,15945.0
2017-10-02 11:00:00,51.08,51.24,51.08,51.22,43447.0,38.7683,38.8898,38.7683,38.8746,43447.0
2017-10-02 11:30:00,51.27,51.58,51.27,51.58,41794.0,38.9125,39.1478,38.9125,39.1478,41794.0
2017-10-02 12:00:00,51.57,51.61,51.46,51.46,21688.0,39.1402,39.1706,39.0567,39.0567,21688.0
2017-10-02 12:30:00,51.48,51.56,51.48,51.56,13443.0,39.0719,39.1326,39.0719,39.1326,13443.0
2017-10-02 13:00:00,51.57,51.57,51.48,51.51,8795.0,39.1402,39.1402,39.0719,39.0947,8795.0
2017-10-02 13:30:00,51.52,51.64,51.52,51.64,18800.0,39.1023,39.1934,39.1023,39.1934,18800.0
2017-10-02 14:00:00,51.64,51.75,51.61,51.73,30483.0,39.1934,39.2768,39.1706,39.2617,30483.0
2017-10-02 14:30:00,51.72,51.74,51.64,51.67,30004.0,39.2541,39.2692,39.1934,39.2161,30004.0
2017-10-02 15:00:00,51.66,51.66,51.54,51.58,38317.0,39.2085,39.2085,39.1175,39.1478,38317.0
2017-10-02 15:30:00,51.58,51.64,51.49,51.62,97659.0,39.1478,39.1934,39.0795,39.1782,97659.0
2017-10-03 09:30:00,51.58,51.68,51.3,51.35,25360.0,39.1478,39.2237,38.9353,38.9732,25360.0
2017-10-03 10:00:00,51.35,51.39,51.18,51.27,21703.0,38.9732,39.0036,38.8442,38.9125,21703.0
2017-10-03 10:30:00,51.26,51.43,51.26,51.34,18859.0,38.9049,39.034,38.9049,38.9657,18859.0
2017-10-03 11:00:00,51.32,51.35,51.15,51.19,43619.0,38.9505,38.9732,38.8215,38.8518,43619.0
2017-10-03 11:30:00,51.18,51.24,51.15,51.18,27860.0,38.8442,38.8898,38.8215,38.8442,27860.0
2017-10-03 12:00:00,51.17,51.17,50.98,50.99,48160.0,38.8366,38.8366,38.6924,38.7,48160.0
2017-10-03 12:30:00,50.98,51.16,50.94,51.16,77307.0,38.6924,38.829,38.6621,38.829,77307.0
2017-10-03 13:00:00,51.16,51.26,51.16,51.26,21007.0,38.829,38.9049,38.829,38.9049,21007.0
2017-10-03 13:30:00,51.26,51.3,51.21,51.29,16475.0,38.9049,38.9353,38.867,38.9277,16475.0
2017-10-03 14:00:00,51.29,51.36,51.26,51.36,30175.0,38.9277,38.9808,38.9049,38.9808,30175.0
2017-10-03 14:30:00,51.35,51.36,51.28,51.34,41278.0,38.9732,38.9808,38.9201,38.9657,41278.0
2017-10-03 15:00:00,51.33,51.52,51.32,51.51,58633.0,38.9581,39.1023,38.9505,39.0947,58633.0
2017-10-03 15:30:00,51.5,51.59,51.44,51.54,117228.0,39.0871,39.1554,39.0416,39.1175,117228.0
2017-10-04 09:30:00,51.42,51.67,51.36,51.43,32755.0,39.0264,39.2161,38.9808,39.034,32755.0
2017-10-04 10:00:00,51.44,51.72,51.44,51.69,25066.0,39.0416,39.2541,39.0416,39.2313,25066.0
2017-10-04 10:30:00,51.7,51.81,51.63,51.75,28135.0,39.2389,39.3224,39.1858,39.2768,28135.0
2017-10-04 11:00:00,51.76,51.77,51.59,51.66,36407.0,39.2844,39.292,39.1554,39.2085,36407.0
2017-10-04 11:30:00,51.66,51.81,51.61,51.79,17049.0,39.2085,39.3224,39.1706,39.3072,17049.0
2017-10-04 12:00:00,51.8,51.82,51.72,51.73,19677.0,39.3148,39.33,39.2541,39.2617,19677.0
2017-10-04 12:30:00,51.73,51.79,51.65,51.66,15026.0,39.2617,39.3072,39.2009,39.2085,15026.0
2017-10-04 13:00:00,51.67,51.74,51.66,51.74,9670.0,39.2161,39.2692,39.2085,39.2692,9670.0
2017-10-04 13:30:00,51.73,51.74,51.56,51.64,21730.0,39.2617,39.2692,39.1326,39.1934,21730.0
2017-10-04 14:00:00,51.64,51.69,51.59,51.67,22759.0,39.1934,39.2313,39.1554,39.2161,22759.0
2017-10-04 14:30:00,51.67,51.76,51.67,51.73,33737.0,39.2161,39.2844,39.2161,39.2617,33737.0
2017-10-04 15:00:00,51.74,51.76,51.71,51.72,31868.0,39.2692,39.2844,39.2465,39.2541,31868.0
2017-10-04 15:30:00,51.72,51.72,51.57,51.64,119393.0,39.2541,39.2541,39.1402,39.1934,119393.0
2017-10-05 09:30:00,51.66,51.94,51.41,51.89,42273.0,39.2085,39.421,39.0188,39.3831,42273.0
2017-10-05 10:00:00,51.9,52.1,51.85,52.0,38574.0,39.3907,39.5425,39.3527,39.4666,38574.0
2017-10-05 10:30:00,51.97,52.15,51.97,52.13,22665.0,39.4438,39.5804,39.4438,39.5652,22665.0
2017-10-05 11:00:00,52.15,52.22,52.11,52.15,18594.0,39.5804,39.6336,39.5501,39.5804,18594.0
2017-10-05 11:30:00,52.17,52.32,52.16,52.27,32922.0,39.5956,39.7095,39.588,39.6715,32922.0
2017-10-05 12:00:00,52.26,52.37,52.22,52.28,22237.0,39.6639,39.7474,39.6336,39.6791,22237.0
2017-10-05 12:30:00,52.26,52.29,52.18,52.24,22348.0,39.6639,39.6867,39.6032,39.6487,22348.0
2017-10-05 13:00:00,52.23,52.3,52.21,52.29,9033.0,39.6411,39.6943,39.626,39.6867,9033.0
2017-10-05 13:30:00,52.26,52.27,52.22,52.22,14787.0,39.6639,39.6715,39.6336,39.6336,14787.0
2017-10-05 14:00:00,52.23,52.36,52.21,52.33,59650.0,39.6411,39.7398,39.626,39.717,59650.0
2017-10-05 14:30:00,52.3,52.38,52.3,52.32,31615.0,39.6943,39.755,39.6943,39.7095,31615.0
2017-10-05 15:00:00,52.33,52.4,52.23,52.25,40560.0,39.717,39.7702,39.6411,39.6563,40560.0
2017-10-05 15:30:00,52.25,52.3,52.2,52.29,116873.0,39.6563,39.6943,39.6184,39.6867,116873.0
2017-10-06 09:30:00,52.59,52.74,52.5,52.58,25228.0,39.9144,40.0282,39.8461,39.9068,25228.0
2017-10-06 10:00:00,52.54,52.75,52.53,52.59,27995.0,39.8764,40.0358,39.8688,39.9144,27995.0
2017-10-06 10:30:00,52.59,52.62,52.41,52.41,22965.0,39.9144,39.9371,39.7778,39.7778,22965.0
2017-10-06 11:00:00,52.4,52.45,52.33,52.38,42861.0,39.7702,39.8081,39.717,39.755,42861.0
2017-10-06 11:30:00,52.36,52.37,52.04,52.08,21308.0,39.7398,39.7474,39.4969,39.5273,21308.0
2017-10-06 12:00:00,52.05,52.18,52.04,52.16,20167.0,39.5045,39.6032,39.4969,39.588,20167.0
2017-10-06 12:30:00,52.17,52.26,52.16,52.23,9373.0,39.5956,39.6639,39.588,39.6411,9373.0
2017-10-06 13:00:00,52.22,52.31,52.17,52.28,12712.0,39.6336,39.7019,39.5956,39.6791,12712.0
2017-10-06 13:30:00,52.28,52.34,52.27,52.33,14064.0,39.6791,39.7246,39.6715,39.717,14064.0
2017-10-06 14:00:00,52.33,52.43,52.32,52.43,18366.0,39.717,39.7929,39.7095,39.7929,18366.0
2017-10-06 14:30:00,52.42,52.54,52.41,52.52,21633.0,39.7853,39.8764,39.7778,39.8612,21633.0
2017-10-06 15:00:00,52.52,52.59,52.5,52.51,33312.0,39.8612,39.9144,39.8461,39.8537,33312.0
2017-10-06 15:30:00,52.51,52.55,52.43,52.53,168426.0,39.8537,39.884,39.7929,39.8688,168426.0
2017-10-09 09:30:00,52.66,52.68,52.31,52.41,25953.0,39.9675,39.9827,39.7019,39.7778,25953.0
2017-10-09 10:00:00,52.4,52.56,52.36,52.37,30371.0,39.7702,39.8916,39.7398,39.7474,30371.0
2017-10-09 10:30:00,52.36,52.44,52.26,52.32,19153.0,39.7398,39.8005,39.6639,39.7095,19153.0
2017-10-09 11:00:00,52.32,52.36,52.25,52.36,13024.0,39.7095,39.7398,39.6563,39.7398,13024.0
2017-10-09 11:30:00,52.38,52.38,52.28,52.35,17587.0,39.755,39.755,39.6791,39.7322,17587.0
2017-10-09 12:00:00,52.32,52.34,52.21,52.26,13201.0,39.7095,39.7246,39.626,39.6639,13201.0
2017-10-09 12:30:00,52.27,52.3,52.24,52.29,6807.0,39.6715,39.6943,39.6487,39.6867,6807.0
2017-10-09 13:00:00,52.29,52.42,52.26,52.42,8999.0,39.6867,39.7853,39.6639,39.7853,8999.0
2017-10-09 13:30:00,52.42,52.47,52.39,52.42,13322.0,39.7853,39.8233,39.7626,39.7853,13322.0
2017-10-09 14:00:00,52.41,52.42,52.3,52.32,17802.0,39.7778,39.7853,39.6943,39.7095,17802.0
2017-10-09 14:30:00,52.32,52.36,52.28,52.31,13532.0,39.7095,39.7398,39.6791,39.7019,13532.0
2017-10-09 15:00:00,52.3,52.35,52.22,52.35,28860.0,39.6943,39.7322,39.6336,39.7322,28860.0
2017-10-09 15:30:00,52.33,52.34,52.21,52.27,105132.0,39.717,39.7246,39.626,39.6715,105132.0
2017-10-10 09:30:00,52.29,52.53,52.2,52.3,30694.0,39.6867,39.8688,39.6184,39.6943,30694.0
2017-10-10 10:00:00,52.31,52.47,52.27,52.28,39664.0,39.7019,39.8233,39.6715,39.6791,39664.0
2017-10-10 10:30:00,52.31,52.31,52.03,52.09,84672.0,39.7019,39.7019,39.4893,39.5349,84672.0
2017-10-10 11:00:00,52.09,52.14,52.03,52.09,37931.0,39.5349,39.5728,39.4893,39.5349,37931.0
2017-10-10 11:30:00,52.1,52.23,52.06,52.21,25660.0,39.5425,39.6411,39.5121,39.626,25660.0
2017-10-10 12:00:00,52.21,52.26,52.16,52.25,24394.0,39.626,39.6639,39.588,39.6563,24394.0
2017-10-10 12:30:00,52.26,52.35,52.23,52.35,16213.0,39.6639,39.7322,39.6411,39.7322,16213.0
2017-10-10 13:00:00,52.34,52.4,52.31,52.39,12233.0,39.7246,39.7702,39.7019,39.7626,12233.0
2017-10-10 13:30:00,52.39,52.47,52.32,52.42,21815.0,39.7626,39.8233,39.7095,39.7853,21815.0
2017-10-10 14:00:00,52.43,52.46,52.39,52.43,29476.0,39.7929,39.8157,39.7626,39.7929,29476.0
2017-10-10 14:30:00,52.44,52.46,52.33,52.35,30148.0,39.8005,39.8157,39.717,39.7322,30148.0
2017-10-10 15:00:00,52.35,52.4,52.33,52.38,41769.0,39.7322,39.7702,39.717,39.755,41769.0
2017-10-10 15:30:00,52.39,52.44,52.32,52.44,126338.0,39.7626,39.8005,39.7095,39.8005,126338.0
2017-10-11 09:30:00,52.3,52.32,52.01,52.02,84216.0,39.6943,39.7095,39.4742,39.4818,84216.0
2017-10-11 10:00:00,52.01,52.01,51.84,51.94,25086.0,39.4742,39.4742,39.3451,39.421,25086.0
2017-10-11 10:30:00,51.96,52.18,51.96,52.14,11891.0,39.4362,39.6032,39.4362,39.5728,11891.0
2017-10-11 11:00:00,52.15,52.36,52.14,52.34,28193.0,39.5804,39.7398,39.5728,39.7246,28193.0
2017-10-11 11:30:00,52.33,52.36,52.09,52.16,116819.0,39.717,39.7398,39.5349,39.588,116819.0
2017-10-11 12:00:00,52.15,52.31,52.12,52.23,81248.0,39.5804,39.7019,39.5577,39.6411,81248.0
2017-10-11 12:30:00,52.26,52.26,52.12,52.18,31836.0,39.6639,39.6639,39.5577,39.6032,31836.0
2017-10-11 13:00:00,52.2,52.22,52.11,52.18,10778.0,39.6184,39.6336,39.5501,39.6032,10778.0
2017-10-11 13:30:00,52.21,52.24,52.1,52.2,13017.0,39.626,39.6487,39.5425,39.6184,13017.0
2017-10-11 14:00:00,52.19,52.21,52.16,52.17,12507.0,39.6108,39.626,39.588,39.5956,12507.0
2017-10-11 14:30:00,52.18,52.25,52.16,52.25,17615.0,39.6032,39.6563,39.588,39.6563,17615.0
2017-10-11 15:00:00,52.25,52.28,52.22,52.25,27820.0,39.6563,39.6791,39.6336,39.6563,27820.0
2017-10-11 15:30:00,52.26,52.29,52.17,52.24,99161.0,39.6639,39.6867,39.5956,39.6487,99161.0
2017-10-12 09:30:00,52.26,52.41,51.97,52.1,22874.0,39.6639,39.7778,39.4438,39.5425,22874.0
2017-10-12 10:00:00,52.1,52.17,52.0,52.1,22613.0,39.5425,39.5956,39.4666,39.5425,22613.0
2017-10-12 10:30:00,52.1,52.21,52.1,52.16,32537.0,39.5425,39.626,39.5425,39.588,32537.0
2017-10-12 11:00:00,52.17,52.36,52.16,52.35,32467.0,39.5956,39.7398,39.588,39.7322,32467.0
2017-10-12 11:30:00,52.33,52.35,52.26,52.32,64263.0,39.717,39.7322,39.6639,39.7095,64263.0
2017-10-12 12:00:00,52.33,52.35,52.2,52.2,25680.0,39.717,39.7322,39.6184,39.6184,25680.0
2017-10-12 12:30:00,52.2,52.21,52.14,52.16,19423.0,39.6184,39.626,39.5728,39.588,19423.0
2017-10-12 13:00:00,52.15,52.25,52.14,52.18,61912.0,39.5804,39.6563,39.5728,39.6032,61912.0
2017-10-12 13:30:00,52.17,52.2,52.15,52.16,20902.0,39.5956,39.6184,39.5804,39.588,20902.0
2017-10-12 14:00:00,52.15,52.2,52.14,52.16,38762.0,39.5804,39.6184,39.5728,39.588,38762.0
2017-10-12 14:30:00,52.17,52.17,52.02,52.12,32804.0,39.5956,39.5956,39.4818,39.5577,32804.0
2017-10-12 15:00:00,52.13,52.18,52.1,52.15,47341.0,39.5652,39.6032,39.5425,39.5804,47341.0
2017-10-12 15:30:00,52.14,52.15,51.97,52.0,284739.0,39.5728,39.5804,39.4438,39.4666,284739.0
2017-10-13 09:30:00,51.9,52.03,51.57,52.0,57948.0,39.3907,39.4893,39.1402,39.4666,57948.0
2017-10-13 10:00:00,52.02,52.11,51.9,52.0,86046.0,39.4818,39.5501,39.3907,39.4666,86046.0
2017-10-13 10:30:00,51.99,52.3,51.97,52.23,146478.0,39.459,39.6943,39.4438,39.6411,146478.0
2017-10-13 11:00:00,52.25,52.37,52.13,52.13,49970.0,39.6563,39.7474,39.5652,39.5652,49970.0
2017-10-13 11:30:00,52.13,52.14,52.0,52.03,37183.0,39.5652,39.5728,39.4666,39.4893,37183.0
2017-10-13 12:00:00,52.03,52.13,52.02,52.1,22914.0,39.4893,39.5652,39.4818,39.5425,22914.0
2017-10-13 12:30:00,52.08,52.12,52.08,52.1,10063.0,39.5273,39.5577,39.5273,39.5425,10063.0
2017-10-13 13:00:00,52.11,52.13,52.07,52.09,12742.0,39.5501,39.5652,39.5197,39.5349,12742.0
2017-10-13 13:30:00,52.09,52.1,51.99,52.02,23608.0,39.5349,39.5425,39.459,39.4818,23608.0
2017-10-13 14:00:00,52.01,52.04,51.89,51.92,24634.0,39.4742,39.4969,39.3831,39.4059,24634.0
2017-10-13 14:30:00,51.92,51.96,51.88,51.95,29109.0,39.4059,39.4362,39.3755,39.4286,29109.0
2017-10-13 15:00:00,51.94,51.98,51.92,51.96,24878.0,39.421,39.4514,39.4059,39.4362,24878.0
2017-10-13 15:30:00,51.96,51.99,51.9,51.96,196755.0,39.4362,39.459,39.3907,39.4362,196755.0
2017-10-16 09:30:00,52.17,52.4,52.04,52.25,106588.0,39.5956,39.7702,39.4969,39.6563,106588.0
2017-10-16 10:00:00,52.24,52.27,52.02,52.07,30898.0,39.6487,39.6715,39.4818,39.5197,30898.0
2017-10-16 10:30:00,52.1,52.21,52.05,52.17,21333.0,39.5425,39.626,39.5045,39.5956,21333.0
2017-10-16 11:00:00,52.18,52.37,52.18,52.36,14285.0,39.6032,39.7474,39.6032,39.7398,14285.0
2017-10-16 11:30:00,52.37,52.37,52.22,52.24,8094.0,39.7474,39.7474,39.6336,39.6487,8094.0
2017-10-16 12:00:00,52.26,52.35,52.26,52.33,9109.0,39.6639,39.7322,39.6639,39.717,9109.0
2017-10-16 12:30:00,52.34,52.37,52.31,52.36,8130.0,39.7246,39.7474,39.7019,39.7398,8130.0
2017-10-16 13:00:00,52.36,52.48,52.36,52.47,19618.0,39.7398,39.8309,39.7398,39.8233,19618.0
2017-10-16 13:30:00,52.47,52.54,52.45,52.46,18919.0,39.8233,39.8764,39.8081,39.8157,18919.0
2017-10-16 14:00:00,52.47,52.49,52.37,52.41,18245.0,39.8233,39.8385,39.7474,39.7778,18245.0
2017-10-16 14:30:00,52.4,52.41,52.36,52.37,14465.0,39.7702,39.7778,39.7398,39.7474,14465.0
2017-10-16 15:00:00,52.37,52.43,52.37,52.39,17145.0,39.7474,39.7929,39.7474,39.7626,17145.0
2017-10-16 15:30:00,52.39,52.42,52.36,52.42,95524.0,39.7626,39.7853,39.7398,39.7853,95524.0
2017-10-17 09:30:00,52.59,52.69,52.26,52.33,20082.0,39.9144,39.9903,39.6639,39.717,20082.0
2017-10-17 10:00:00,52.33,52.4,52.2,52.2,26690.0,39.717,39.7702,39.6184,39.6184,26690.0
2017-10-17 10:30:00,52.19,52.19,52.03,52.09,19208.0,39.6108,39.6108,39.4893,39.5349,19208.0
2017-10-17 11:00:00,52.09,52.22,52.07,52.13,16016.0,39.5349,39.6336,39.5197,39.5652,16016.0
2017-10-17 11:30:00,52.12,52.18,52.08,52.12,12047.0,39.5577,39.6032,39.5273,39.5577,12047.0
2017-10-17 12:00:00,52.14,52.17,52.05,52.09,13206.0,39.5728,39.5956,39.5045,39.5349,13206.0
2017-10-17 12:30:00,52.08,52.13,52.05,52.08,12131.0,39.5273,39.5652,39.5045,39.5273,12131.0
2017-10-17 13:00:00,52.06,52.14,52.05,52.11,9057.0,39.5121,39.5728,39.5045,39.5501,9057.0
2017-10-17 13:30:00,52.08,52.08,51.96,51.97,14159.0,39.5273,39.5273,39.4362,39.4438,14159.0
2017-10-17 14:00:00,51.96,51.96,51.89,51.94,16923.0,39.4362,39.4362,39.3831,39.421,16923.0
2017-10-17 14:30:00,51.94,51.95,51.91,51.94,11818.0,39.421,39.4286,39.3983,39.421,11818.0
2017-10-17 15:00:00,51.93,51.94,51.88,51.88,20311.0,39.4135,39.421,39.3755,39.3755,20311.0
2017-10-17 15:30:00,51.89,52.02,51.89,52.0,81953.0,39.3831,39.4818,39.3831,39.4666,81953.0
2017-10-18 09:30:00,52.07,52.3,51.99,52.07,56736.0,39.5197,39.6943,39.459,39.5197,56736.0
2017-10-18 10:00:00,52.06,52.14,51.93,52.03,18404.0,39.5121,39.5728,39.4135,39.4893,18404.0
2017-10-18 10:30:00,52.03,52.07,51.97,52.03,20253.0,39.4893,39.5197,39.4438,39.4893,20253.0
2017-10-18 11:00:00,52.04,52.15,52.04,52.12,20333.0,39.4969,39.5804,39.4969,39.5577,20333.0
2017-10-18 11:30:00,52.12,52.17,52.07,52.16,19505.0,39.5577,39.5956,39.5197,39.588,19505.0
2017-10-18 12:00:00,52.16,52.24,52.16,52.2,14738.0,39.588,39.6487,39.588,39.6184,14738.0
2017-10-18 12:30:00,52.18,52.23,52.11,52.11,16666.0,39.6032,39.6411,39.5501,39.5501,16666.0
2017-10-18 13:00:00,52.11,52.17,52.11,52.13,13167.0,39.5501,39.5956,39.5501,39.5652,13167.0
2017-10-18 13:30:00,52.13,52.17,52.11,52.11,21075.0,39.5652,39.5956,39.5501,39.5501,21075.0
2017-10-18 14:00:00,52.13,52.16,52.1,52.15,26599.0,39.5652,39.588,39.5425,39.5804,26599.0
2017-10-18 14:30:00,52.16,52.16,52.06,52.1,18209.0,39.588,39.588,39.5121,39.5425,18209.0
2017-10-18 15:00:00,52.09,52.13,52.07,52.12,21800.0,39.5349,39.5652,39.5197,39.5577,21800.0
2017-10-18 15:30:00,52.11,52.22,52.11,52.18,83785.0,39.5501,39.6336,39.5501,39.6032,83785.0
2017-10-19 09:30:00,51.85,52.08,51.77,51.98,31350.0,39.3527,39.5273,39.292,39.4514,31350.0
2017-10-19 10:00:00,51.97,52.0,51.7,51.78,48168.0,39.4438,39.4666,39.2389,39.2996,48168.0
2017-10-19 10:30:00,51.75,51.78,51.64,51.77,28054.0,39.2768,39.2996,39.1934,39.292,28054.0
2017-10-19 11:00:00,51.79,51.87,51.77,51.85,49362.0,39.3072,39.3679,39.292,39.3527,49362.0
2017-10-19 11:30:00,51.85,51.91,51.83,51.91,13959.0,39.3527,39.3983,39.3376,39.3983,13959.0
2017-10-19 12:00:00,51.91,52.05,51.89,52.02,15486.0,39.3983,39.5045,39.3831,39.4818,15486.0
2017-10-19 12:30:00,52.03,52.06,52.01,52.04,13315.0,39.4893,39.5121,39.4742,39.4969,13315.0
2017-10-19 13:00:00,52.04,52.17,52.04,52.16,15699.0,39.4969,39.5956,39.4969,39.588,15699.0
2017-10-19 13:30:00,52.17,52.24,52.13,52.14,15044.0,39.5956,39.6487,39.5652,39.5728,15044.0
2017-10-19 14:00:00,52.13,52.19,52.12,52.18,23128.0,39.5652,39.6108,39.5577,39.6032,23128.0
2017-10-19 14:30:00,52.19,52.24,52.14,52.19,23054.0,39.6108,39.6487,39.5728,39.6108,23054.0
2017-10-19 15:00:00,52.19,52.21,52.15,52.15,27290.0,39.6108,39.626,39.5804,39.5804,27290.0
2017-10-19 15:30:00,52.15,52.27,52.13,52.27,115163.0,39.5804,39.6715,39.5652,39.6715,115163.0
2017-10-20 09:30:00,52.87,52.91,52.45,52.57,65245.0,40.1269,40.1572,39.8081,39.8992,65245.0
2017-10-20 10:00:00,52.54,52.67,52.49,52.59,32544.0,39.8764,39.9751,39.8385,39.9144,32544.0
2017-10-20 10:30:00,52.6,52.62,52.44,52.49,23680.0,39.922,39.9371,39.8005,39.8385,23680.0
2017-10-20 11:00:00,52.53,52.55,52.48,52.55,17926.0,39.8688,39.884,39.8309,39.884,17926.0
2017-10-20 11:30:00,52.55,52.57,52.51,52.57,14079.0,39.884,39.8992,39.8537,39.8992,14079.0
2017-10-20 12:00:00,52.58,52.6,52.4,52.47,40465.0,39.9068,39.922,39.7702,39.8233,40465.0
2017-10-20 12:30:00,52.47,52.49,52.37,52.37,14001.0,39.8233,39.8385,39.7474,39.7474,14001.0
2017-10-20 13:00:00,52.39,52.46,52.35,52.45,12259.0,39.7626,39.8157,39.7322,39.8081,12259.0
2017-10-20 13:30:00,52.45,52.45,52.28,52.29,27462.0,39.8081,39.8081,39.6791,39.6867,27462.0
2017-10-20 14:00:00,52.29,52.37,52.28,52.3,42584.0,39.6867,39.7474,39.6791,39.6943,42584.0
2017-10-20 14:30:00,52.33,52.36,52.25,52.27,53114.0,39.717,39.7398,39.6563,39.6715,53114.0
2017-10-20 15:00:00,52.28,52.32,52.23,52.28,68426.0,39.6791,39.7095,39.6411,39.6791,68426.0
2017-10-20 15:30:00,52.29,52.32,52.23,52.28,160027.0,39.6867,39.7095,39.6411,39.6791,160027.0
2017-10-23 09:30:00,52.33,52.46,52.18,52.46,40592.0,39.717,39.8157,39.6032,39.8157,40592.0
2017-10-23 10:00:00,52.44,52.47,52.23,52.25,40216.0,39.8005,39.8233,39.6411,39.6563,40216.0
2017-10-23 10:30:00,52.26,52.35,52.21,52.35,54281.0,39.6639,39.7322,39.626,39.7322,54281.0
2017-10-23 11:00:00,52.36,52.43,52.31,52.42,50084.0,39.7398,39.7929,39.7019,39.7853,50084.0
2017-10-23 11:30:00,52.42,52.43,52.34,52.35,42454.0,39.7853,39.7929,39.7246,39.7322,42454.0
2017-10-23 12:00:00,52.35,52.35,52.28,52.31,16276.0,39.7322,39.7322,39.6791,39.7019,16276.0
2017-10-23 12:30:00,52.31,52.43,52.29,52.37,32720.0,39.7019,39.7929,39.6867,39.7474,32720.0
2017-10-23 13:00:00,52.36,52.48,52.35,52.44,41583.0,39.7398,39.8309,39.7322,39.8005,41583.0
2017-10-23 13:30:00,52.44,52.47,52.4,52.43,47356.0,39.8005,39.8233,39.7702,39.7929,47356.0
2017-10-23 14:00:00,52.42,52.47,52.4,52.47,27419.0,39.7853,39.8233,39.7702,39.8233,27419.0
2017-10-23 14:30:00,52.46,52.48,52.42,52.46,33142.0,39.8157,39.8309,39.7853,39.8157,33142.0
2017-10-23 15:00:00,52.46,52.55,52.37,52.43,114733.0,39.8157,39.884,39.7474,39.7929,114733.0
2017-10-23 15:30:00,52.43,52.47,52.32,52.38,175937.0,39.7929,39.8233,39.7095,39.755,175937.0
2017-10-24 09:30:00,52.66,52.89,52.46,52.54,56074.0,39.9675,40.1421,39.8157,39.8764,56074.0
2017-10-24 10:00:00,52.52,52.71,52.49,52.61,34762.0,39.8612,40.0055,39.8385,39.9296,34762.0
2017-10-24 10:30:00,52.6,52.67,52.56,52.62,81271.0,39.922,39.9751,39.8916,39.9371,81271.0
2017-10-24 11:00:00,52.6,52.71,52.59,52.63,46417.0,39.922,40.0055,39.9144,39.9447,46417.0
2017-10-24 11:30:00,52.63,52.73,52.63,52.68,33532.0,39.9447,40.0206,39.9447,39.9827,33532.0
2017-10-24 12:00:00,52.69,52.85,52.69,52.82,97910.0,39.9903,40.1117,39.9903,40.0889,97910.0
2017-10-24 12:30:00,52.83,52.85,52.71,52.72,46790.0,40.0965,40.1117,40.0055,40.013,46790.0
2017-10-24 13:00:00,52.72,52.85,52.72,52.74,24063.0,40.013,40.1117,40.013,40.0282,24063.0
2017-10-24 13:30:00,52.75,52.75,52.63,52.66,17527.0,40.0358,40.0358,39.9447,39.9675,17527.0
2017-10-24 14:00:00,52.66,52.83,52.65,52.81,36708.0,39.9675,40.0965,39.9599,40.0813,36708.0
2017-10-24 14:30:00,52.81,52.83,52.75,52.77,24709.0,40.0813,40.0965,40.0358,40.051,24709.0
2017-10-24 15:00:00,52.79,52.92,52.79,52.88,67884.0,40.0662,40.1648,40.0662,40.1345,67884.0
2017-10-24 15:30:00,52.87,52.91,52.78,52.82,114629.0,40.1269,40.1572,40.0586,40.0889,114629.0
2017-10-25 09:30:00,52.89,52.93,52.72,52.86,67002.0,40.1421,40.1724,40.013,40.1193,67002.0
2017-10-25 10:00:00,52.86,52.91,52.27,52.35,52435.0,40.1193,40.1572,39.6715,39.7322,52435.0
2017-10-25 10:30:00,52.33,52.44,52.19,52.35,105152.0,39.717,39.8005,39.6108,39.7322,105152.0
2017-10-25 11:00:00,52.34,52.35,52.14,52.32,42150.0,39.7246,39.7322,39.5728,39.7095,42150.0
2017-10-25 11:30:00,52.31,52.45,52.23,52.33,32530.0,39.7019,39.8081,39.6411,39.717,32530.0
2017-10-25 12:00:00,52.33,52.44,52.1,52.1,98159.0,39.717,39.8005,39.5425,39.5425,98159.0
2017-10-25 12:30:00,52.06,52.19,51.94,52.16,17638.0,39.5121,39.6108,39.421,39.588,17638.0
2017-10-25 13:00:00,52.16,52.22,52.06,52.18,26011.0,39.588,39.6336,39.5121,39.6032,26011.0
2017-10-25 13:30:00,52.17,52.34,52.17,52.28,18614.0,39.5956,39.7246,39.5956,39.6791,18614.0
2017-10-25 14:00:00,52.3,52.52,52.28,52.49,50004.0,39.6943,39.8612,39.6791,39.8385,50004.0
2017-10-25 14:30:00,52.48,52.51,52.3,52.34,52548.0,39.8309,39.8537,39.6943,39.7246,52548.0
2017-10-25 15:00:00,52.35,52.49,52.28,52.38,73537.0,39.7322,39.8385,39.6791,39.755,73537.0
2017-10-25 15:30:00,52.37,52.41,52.17,52.21,162280.0,39.7474,39.7778,39.5956,39.626,162280.0
2017-10-26 09:30:00,52.66,53.15,52.24,52.57,188152.0,39.9675,40.3394,39.6487,39.8992,188152.0
2017-10-26 10:00:00,52.58,52.6,52.24,52.59,153320.0,39.9068,39.922,39.6487,39.9144,153320.0
2017-10-26 10:30:00,52.6,52.74,52.51,52.59,83837.0,39.922,40.0282,39.8537,39.9144,83837.0
2017-10-26 11:00:00,52.6,52.88,52.55,52.87,111277.0,39.922,40.1345,39.884,40.1269,111277.0
2017-10-26 11:30:00,52.88,52.92,52.29,52.32,97621.0,40.1345,40.1648,39.6867,39.7095,97621.0
2017-10-26 12:00:00,52.32,52.63,52.27,52.61,44137.0,39.7095,39.9447,39.6715,39.9296,44137.0
2017-10-26 12:30:00,52.61,52.63,52.15,52.26,77959.0,39.9296,39.9447,39.5804,39.6639,77959.0
2017-10-26 13:00:00,52.29,52.7,52.2,52.53,95893.0,39.6867,39.9979,39.6184,39.8688,95893.0
2017-10-26 13:30:00,52.53,52.64,52.31,52.55,75767.0,39.8688,39.9523,39.7019,39.884,75767.0
2017-10-26 14:00:00,52.55,52.6,52.48,52.55,71397.0,39.884,39.922,39.8309,39.884,71397.0
2017-10-26 14:30:00,52.55,52.64,52.51,52.64,80622.0,39.884,39.9523,39.8537,39.9523,80622.0
2017-10-26 15:00:00,52.65,52.87,52.65,52.86,103812.0,39.9599,40.1269,39.9599,40.1193,103812.0
2017-10-26 15:30:00,52.87,53.01,52.85,52.95,255765.0,40.1269,40.2331,40.1117,40.1876,255765.0
2017-10-27 09:30:00,52.58,52.79,52.46,52.49,50706.0,40.0818,40.2419,39.9903,40.0132,50706.0
2017-10-27 10:00:00,52.48,52.53,52.23,52.5,30626.0,40.0056,40.0437,39.815,40.0208,30626.0
2017-10-27 10:30:00,52.5,52.63,52.37,52.58,40840.0,40.0208,40.1199,39.9217,40.0818,40840.0
2017-10-27 11:00:00,52.6,52.65,52.43,52.43,39589.0,40.097,40.1351,39.9674,39.9674,39589.0
2017-10-27 11:30:00,52.43,52.67,52.41,52.57,59221.0,39.9674,40.1504,39.9522,40.0742,59221.0
2017-10-27 12:00:00,52.59,52.63,52.5,52.5,21222.0,40.0894,40.1199,40.0208,40.0208,21222.0
2017-10-27 12:30:00,52.5,52.64,52.49,52.52,23447.0,40.0208,40.1275,40.0132,40.036,23447.0
2017-10-27 13:00:00,52.54,52.7,52.5,52.68,148492.0,40.0513,40.1733,40.0208,40.158,148492.0
2017-10-27 13:30:00,52.67,52.68,52.56,52.63,12380.0,40.1504,40.158,40.0665,40.1199,12380.0
2017-10-27 14:00:00,52.64,52.7,52.6,52.63,21651.0,40.1275,40.1733,40.097,40.1199,21651.0
2017-10-27 14:30:00,52.62,52.62,52.5,52.53,29072.0,40.1123,40.1123,40.0208,40.0437,29072.0
2017-10-27 15:00:00,52.53,52.56,52.45,52.52,36429.0,40.0437,40.0665,39.9827,40.036,36429.0
2017-10-27 15:30:00,52.52,52.56,52.42,52.45,194923.0,40.036,40.0665,39.9598,39.9827,194923.0
2017-10-30 09:30:00,52.17,52.49,52.04,52.48,69398.0,39.7692,40.0132,39.6701,40.0056,69398.0
2017-10-30 10:00:00,52.48,52.63,52.45,52.57,63347.0,40.0056,40.1199,39.9827,40.0742,63347.0
2017-10-30 10:30:00,52.56,52.63,52.48,52.56,54780.0,40.0665,40.1199,40.0056,40.0665,54780.0
2017-10-30 11:00:00,52.56,52.63,52.41,52.44,75537.0,40.0665,40.1199,39.9522,39.9751,75537.0
2017-10-30 11:30:00,52.45,52.49,52.34,52.49,61359.0,39.9827,40.0132,39.8988,40.0132,61359.0
2017-10-30 12:00:00,52.5,52.53,52.41,52.45,60058.0,40.0208,40.0437,39.9522,39.9827,60058.0
2017-10-30 12:30:00,52.46,52.53,52.38,52.5,36300.0,39.9903,40.0437,39.9293,40.0208,36300.0
2017-10-30 13:00:00,52.5,52.56,52.48,52.55,35194.0,40.0208,40.0665,40.0056,40.0589,35194.0
2017-10-30 13:30:00,52.54,52.56,52.38,52.38,49298.0,40.0513,40.0665,39.9293,39.9293,49298.0
2017-10-30 14:00:00,52.4,52.54,52.37,52.49,66833.0,39.9446,40.0513,39.9217,40.0132,66833.0
2017-10-30 14:30:00,52.48,52.53,52.43,52.45,67501.0,40.0056,40.0437,39.9674,39.9827,67501.0
2017-10-30 15:00:00,52.44,52.5,52.39,52.41,112732.0,39.9751,40.0208,39.9369,39.9522,112732.0
2017-10-30 15:30:00,52.41,52.5,52.36,52.41,217548.0,39.9522,40.0208,39.9141,39.9522,217548.0
2017-10-31 09:30:00,52.28,52.58,52.26,52.36,37932.0,39.8531,40.0818,39.8378,39.9141,37932.0
2017-10-31 10:00:00,52.36,52.38,52.26,52.31,52641.0,39.9141,39.9293,39.8378,39.876,52641.0
2017-10-31 10:30:00,52.31,52.35,52.22,52.34,47712.0,39.876,39.9065,39.8074,39.8988,47712.0
2017-10-31 11:00:00,52.33,52.37,52.3,52.32,38892.0,39.8912,39.9217,39.8683,39.8836,38892.0
2017-10-31 11:30:00,52.33,52.34,52.23,52.32,37484.0,39.8912,39.8988,39.815,39.8836,37484.0
2017-10-31 12:00:00,52.33,52.34,52.24,52.26,24060.0,39.8912,39.8988,39.8226,39.8378,24060.0
2017-10-31 12:30:00,52.26,52.26,52.18,52.18,27471.0,39.8378,39.8378,39.7769,39.7769,27471.0
2017-10-31 13:00:00,52.18,52.19,52.1,52.13,34330.0,39.7769,39.7845,39.7159,39.7387,34330.0
2017-10-31 13:30:00,52.13,52.18,52.11,52.16,23883.0,39.7387,39.7769,39.7235,39.7616,23883.0
2017-10-31 14:00:00,52.16,52.18,52.04,52.14,34293.0,39.7616,39.7769,39.6701,39.7464,34293.0
2017-10-31 14:30:00,52.14,52.14,52.04,52.13,47649.0,39.7464,39.7464,39.6701,39.7387,47649.0
2017-10-31 15:00:00,52.13,52.15,52.06,52.08,79885.0,39.7387,39.754,39.6854,39.7006,79885.0
2017-10-31 15:30:00,52.07,52.09,51.98,52.02,239866.0,39.693,39.7083,39.6244,39.6549,239866.0
2017-11-01 09:30:00,52.29,52.78,52.12,52.73,65519.0,39.8607,40.2342,39.7311,40.1961,65519.0
2017-11-01 10:00:00,52.76,52.79,52.58,52.59,70424.0,40.219,40.2419,40.0818,40.0894,70424.0
2017-11-01 10:30:00,52.58,52.67,52.44,52.58,90212.0,40.0818,40.1504,39.9751,40.0818,90212.0
2017-11-01 11:00:00,52.58,52.59,52.43,52.44,49315.0,40.0818,40.0894,39.9674,39.9751,49315.0
2017-11-01 11:30:00,52.45,52.5,52.25,52.29,45971.0,39.9827,40.0208,39.8302,39.8607,45971.0
2017-11-01 12:00:00,52.3,52.31,52.21,52.26,35614.0,39.8683,39.876,39.7997,39.8378,35614.0
2017-11-01 12:30:00,52.26,52.33,52.2,52.21,38614.0,39.8378,39.8912,39.7921,39.7997,38614.0
2017-11-01 13:00:00,52.2,52.2,52.07,52.14,45956.0,39.7921,39.7921,39.693,39.7464,45956.0
2017-11-01 13:30:00,52.15,52.15,51.97,52.1,73181.0,39.754,39.754,39.6168,39.7159,73181.0
2017-11-01 14:00:00,52.11,52.18,52.04,52.16,166877.0,39.7235,39.7769,39.6701,39.7616,166877.0
2017-11-01 14:30:00,52.17,52.31,52.17,52.21,158871.0,39.7692,39.876,39.7692,39.7997,158871.0
2017-11-01 15:00:00,52.24,52.26,52.05,52.11,158112.0,39.8226,39.8378,39.6778,39.7235,158112.0
2017-11-01 15:30:00,52.11,52.12,51.98,52.02,198008.0,39.7235,39.7311,39.6244,39.6549,198008.0
2017-11-02 09:30:00,51.97,52.4,51.79,52.29,244657.0,39.6168,39.9446,39.4796,39.8607,244657.0
2017-11-02 10:00:00,52.27,52.33,51.94,52.0,81846.0,39.8455,39.8912,39.5939,39.6396,81846.0
2017-11-02 10:30:00,51.98,52.29,51.95,52.25,128845.0,39.6244,39.8607,39.6015,39.8302,128845.0
2017-11-02 11:00:00,52.25,52.39,52.11,52.34,197700.0,39.8302,39.9369,39.7235,39.8988,197700.0
2017-11-02 11:30:00,52.35,52.5,52.24,52.49,86584.0,39.9065,40.0208,39.8226,40.0132,86584.0
2017-11-02 12:00:00,52.49,52.78,52.46,52.75,64680.0,40.0132,40.2342,39.9903,40.2114,64680.0
2017-11-02 12:30:00,52.74,52.83,52.68,52.82,79109.0,40.2037,40.2724,40.158,40.2647,79109.0
2017-11-02 13:00:00,52.81,52.84,52.66,52.66,26234.0,40.2571,40.28,40.1428,40.1428,26234.0
2017-11-02 13:30:00,52.66,52.68,52.59,52.61,114394.0,40.1428,40.158,40.0894,40.1046,114394.0
2017-11-02 14:00:00,52.61,52.86,52.6,52.86,120787.0,40.1046,40.2952,40.097,40.2952,120787.0
2017-11-02 14:30:00,52.86,52.88,52.5,52.56,49109.0,40.2952,40.3105,40.0208,40.0665,49109.0
2017-11-02 15:00:00,52.55,52.81,52.54,52.8,62151.0,40.0589,40.2571,40.0513,40.2495,62151.0
2017-11-02 15:30:00,52.79,53.09,52.78,52.92,390189.0,40.2419,40.4706,40.2342,40.341,390189.0
2017-11-03 09:30:00,52.75,52.98,52.27,52.3,76780.0,40.2114,40.3867,39.8455,39.8683,76780.0
2017-11-03 10:00:00,52.31,52.54,52.27,52.44,52479.0,39.876,40.0513,39.8455,39.9751,52479.0
2017-11-03 10:30:00,52.43,52.53,52.42,52.51,98350.0,39.9674,40.0437,39.9598,40.0284,98350.0
2017-11-03 11:00:00,52.53,52.62,52.5,52.59,88166.0,40.0437,40.1123,40.0208,40.0894,88166.0
2017-11-03 11:30:00,52.59,52.6,52.44,52.44,54497.0,40.0894,40.097,39.9751,39.9751,54497.0
2017-11-03 12:00:00,52.44,52.44,52.34,52.39,26663.0,39.9751,39.9751,39.8988,39.9369,26663.0
2017-11-03 12:30:00,52.39,52.53,52.35,52.4,135198.0,39.9369,40.0437,39.9065,39.9446,135198.0
2017-11-03 13:00:00,52.4,52.42,52.32,52.34,22716.0,39.9446,39.9598,39.8836,39.8988,22716.0
2017-11-03 13:30:00,52.35,52.49,52.33,52.48,34860.0,39.9065,40.0132,39.8912,40.0056,34860.0
2017-11-03 14:00:00,52.49,52.56,52.45,52.54,49436.0,40.0132,40.0665,39.9827,40.0513,49436.0
2017-11-03 14:30:00,52.54,52.56,52.44,52.45,90744.0,40.0513,40.0665,39.9751,39.9827,90744.0
2017-11-03 15:00:00,52.45,52.55,52.4,52.47,92357.0,39.9827,40.0589,39.9446,39.9979,92357.0
2017-11-03 15:30:00,52.48,52.49,52.39,52.46,157457.0,40.0056,40.0132,39.9369,39.9903,157457.0
2017-11-06 09:30:00,52.74,53.17,52.54,53.05,221580.0,40.2037,40.5315,40.0513,40.4401,221580.0
2017-11-06 10:00:00,53.05,53.1,52.98,53.06,126407.0,40.4401,40.4782,40.3867,40.4477,126407.0
2017-11-06 10:30:00,53.06,53.07,52.81,52.82,33770.0,40.4477,40.4553,40.2571,40.2647,33770.0
2017-11-06 11:00:00,52.83,52.94,52.77,52.93,44323.0,40.2724,40.3562,40.2266,40.3486,44323.0
2017-11-06 11:30:00,52.95,53.08,52.92,53.03,43383.0,40.3638,40.4629,40.341,40.4248,43383.0
2017-11-06 12:00:00,53.04,53.07,52.96,53.01,57150.0,40.4324,40.4553,40.3715,40.4096,57150.0
2017-11-06 12:30:00,53.01,53.1,52.99,53.09,42845.0,40.4096,40.4782,40.3943,40.4706,42845.0
2017-11-06 13:00:00,53.1,53.16,53.04,53.05,35133.0,40.4782,40.5239,40.4324,40.4401,35133.0
2017-11-06 13:30:00,53.05,53.06,52.98,52.98,43191.0,40.4401,40.4477,40.3867,40.3867,43191.0
2017-11-06 14:00:00,52.98,53.07,52.97,52.99,48252.0,40.3867,40.4553,40.3791,40.3943,48252.0
2017-11-06 14:30:00,52.99,53.08,52.98,53.08,41356.0,40.3943,40.4629,40.3867,40.4629,41356.0
2017-11-06 15:00:00,53.08,53.17,52.99,53.12,101209.0,40.4629,40.5315,40.3943,40.4934,101209.0
2017-11-06 15:30:00,53.12,53.17,53.04,53.07,182176.0,40.4934,40.5315,40.4324,40.4553,182176.0
2017-11-07 09:30:00,53.06,53.36,52.93,53.21,138012.0,40.4477,40.6764,40.3486,40.562,138012.0
2017-11-07 10:00:00,53.2,53.29,52.99,53.27,96971.0,40.5544,40.623,40.3943,40.6078,96971.0
2017-11-07 10:30:00,53.29,53.33,53.07,53.12,29425.0,40.623,40.6535,40.4553,40.4934,29425.0
2017-11-07 11:00:00,53.14,53.21,53.1,53.19,75455.0,40.5087,40.562,40.4782,40.5468,75455.0
2017-11-07 11:30:00,53.19,53.23,52.88,52.93,212543.0,40.5468,40.5773,40.3105,40.3486,212543.0
2017-11-07 12:00:00,52.94,53.03,52.72,52.79,42616.0,40.3562,40.4248,40.1885,40.2419,42616.0
2017-11-07 12:30:00,52.79,52.83,52.72,52.79,45837.0,40.2419,40.2724,40.1885,40.2419,45837.0
2017-11-07 13:00:00,52.79,53.03,52.79,53.03,49591.0,40.2419,40.4248,40.2419,40.4248,49591.0
2017-11-07 13:30:00,53.02,53.04,52.89,52.91,97807.0,40.4172,40.4324,40.3181,40.3333,97807.0
2017-11-07 14:00:00,52.91,53.0,52.77,52.81,87390.0,40.3333,40.4019,40.2266,40.2571,87390.0
2017-11-07 14:30:00,52.82,52.85,52.59,52.61,62262.0,40.2647,40.2876,40.0894,40.1046,62262.0
2017-11-07 15:00:00,52.6,52.68,52.58,52.62,59011.0,40.097,40.158,40.0818,40.1123,59011.0
2017-11-07 15:30:00,52.62,52.72,52.6,52.69,263016.0,40.1123,40.1885,40.097,40.1656,263016.0
2017-11-08 09:30:00,52.59,52.6,52.36,52.58,45184.0,40.0894,40.097,39.9141,40.0818,45184.0
2017-11-08 10:00:00,52.61,52.73,52.42,52.45,56206.0,40.1046,40.1961,39.9598,39.9827,56206.0
2017-11-08 10:30:00,52.45,52.62,52.31,52.48,129923.0,39.9827,40.1123,39.876,40.0056,129923.0
2017-11-08 11:00:00,52.49,52.58,52.42,52.42,70726.0,40.0132,40.0818,39.9598,39.9598,70726.0
2017-11-08 11:30:00,52.43,52.53,52.36,52.51,40748.0,39.9674,40.0437,39.9141,40.0284,40748.0
2017-11-08 12:00:00,52.52,52.77,52.52,52.72,39148.0,40.036,40.2266,40.036,40.1885,39148.0
2017-11-08 12:30:00,52.71,52.77,52.62,52.76,33518.0,40.1809,40.2266,40.1123,40.219,33518.0
2017-11-08 13:00:00,52.76,52.78,52.56,52.56,88314.0,40.219,40.2342,40.0665,40.0665,88314.0
2017-11-08 13:30:00,52.56,52.6,52.48,52.55,96150.0,40.0665,40.097,40.0056,40.0589,96150.0
2017-11-08 14:00:00,52.55,52.58,52.49,52.54,38892.0,40.0589,40.0818,40.0132,40.0513,38892.0
2017-11-08 14:30:00,52.54,52.58,52.5,52.51,65677.0,40.0513,40.0818,40.0208,40.0284,65677.0
2017-11-08 15:00:00,52.51,52.6,52.47,52.54,52905.0,40.0284,40.097,39.9979,40.0513,52905.0
2017-11-08 15:30:00,52.54,52.68,52.53,52.64,264452.0,40.0513,40.158,40.0437,40.1275,264452.0
2017-11-09 09:30:00,52.4,52.69,52.27,52.64,132211.0,39.9446,40.1656,39.8455,40.1275,132211.0
2017-11-09 10:00:00,52.6,52.7,52.53,52.63,76432.0,40.097,40.1733,40.0437,40.1199,76432.0
2017-11-09 10:30:00,52.66,52.7,52.45,52.63,71223.0,40.1428,40.1733,39.9827,40.1199,71223.0
2017-11-09 11:00:00,52.6,52.64,52.3,52.36,92587.0,40.097,40.1275,39.8683,39.9141,92587.0
2017-11-09 11:30:00,52.36,52.36,52.16,52.3,41604.0,39.9141,39.9141,39.7616,39.8683,41604.0
2017-11-09 12:00:00,52.31,52.38,52.19,52.21,90452.0,39.876,39.9293,39.7845,39.7997,90452.0
2017-11-09 12:30:00,52.22,52.36,52.16,52.36,75771.0,39.8074,39.9141,39.7616,39.9141,75771.0
2017-11-09 13:00:00,52.38,52.44,52.31,52.43,43585.0,39.9293,39.9751,39.876,39.9674,43585.0
2017-11-09 13:30:00,52.43,52.56,52.43,52.54,32251.0,39.9674,40.0665,39.9674,40.0513,32251.0
2017-11-09 14:00:00,52.54,52.61,52.36,52.4,55066.0,40.0513,40.1046,39.9141,39.9446,55066.0
2017-11-09 14:30:00,52.41,52.43,52.34,52.35,40975.0,39.9522,39.9674,39.8988,39.9065,40975.0
2017-11-09 15:00:00,52.35,52.42,52.34,52.39,150783.0,39.9065,39.9598,39.8988,39.9369,150783.0
2017-11-09 15:30:00,52.39,52.58,52.37,52.52,244632.0,39.9369,40.0818,39.9217,40.036,244632.0
2017-11-10 09:30:00,52.53,52.61,52.32,52.43,42416.0,40.0437,40.1046,39.8836,39.9674,42416.0
2017-11-10 10:00:00,52.47,52.51,52.31,52.44,56857.0,39.9979,40.0284,39.876,39.9751,56857.0
2017-11-10 10:30:00,52.42,52.51,52.3,52.37,113117.0,39.9598,40.0284,39.8683,39.9217,113117.0
2017-11-10 11:00:00,52.38,52.51,52.34,52.49,30204.0,39.9293,40.0284,39.8988,40.0132,30204.0
2017-11-10 11:30:00,52.5,52.58,52.45,52.51,36291.0,40.0208,40.0818,39.9827,40.0284,36291.0
2017-11-10 12:00:00,52.53,52.58,52.51,52.54,44775.0,40.0437,40.0818,40.0284,40.0513,44775.0
2017-11-10 12:30:00,52.54,52.55,52.48,52.49,60107.0,40.0513,40.0589,40.0056,40.0132,60107.0
2017-11-10 13:00:00,52.49,52.55,52.48,52.55,35986.0,40.0132,40.0589,40.0056,40.0589,35986.0
2017-11-10 13:30:00,52.55,52.55,52.38,52.48,61416.0,40.0589,40.0589,39.9293,40.0056,61416.0
2017-11-10 14:00:00,52.48,52.56,52.46,52.54,59159.0,40.0056,40.0665,39.9903,40.0513,59159.0
2017-11-10 14:30:00,52.54,52.55,52.45,52.49,46820.0,40.0513,40.0589,39.9827,40.0132,46820.0
2017-11-10 15:00:00,52.5,52.52,52.46,52.51,111031.0,40.0208,40.036,39.9903,40.0284,111031.0
2017-11-10 15:30:00,52.51,52.52,52.38,52.43,322855.0,40.0284,40.036,39.9293,39.9674,322855.0
2017-11-13 09:30:00,52.2,52.7,52.2,52.7,125909.0,39.7921,40.1733,39.7921,40.1733,125909.0
2017-11-13 10:00:00,52.7,52.92,52.67,52.86,103090.0,40.1733,40.341,40.1504,40.2952,103090.0
2017-11-13 10:30:00,52.87,52.94,52.85,52.93,82053.0,40.3028,40.3562,40.2876,40.3486,82053.0
2017-11-13 11:00:00,52.94,53.06,52.87,52.94,149008.0,40.3562,40.4477,40.3028,40.3562,149008.0
2017-11-13 11:30:00,52.95,53.0,52.9,52.94,124109.0,40.3638,40.4019,40.3257,40.3562,124109.0
2017-11-13 12:00:00,52.95,52.98,52.84,52.85,113058.0,40.3638,40.3867,40.28,40.2876,113058.0
2017-11-13 12:30:00,52.86,52.92,52.79,52.92,114821.0,40.2952,40.341,40.2419,40.341,114821.0
2017-11-13 13:00:00,52.91,52.92,52.85,52.9,82061.0,40.3333,40.341,40.2876,40.3257,82061.0
2017-11-13 13:30:00,52.9,52.98,52.88,52.91,60796.0,40.3257,40.3867,40.3105,40.3333,60796.0
2017-11-13 14:00:00,52.91,52.92,52.84,52.88,78548.0,40.3333,40.341,40.28,40.3105,78548.0
2017-11-13 14:30:00,52.87,52.94,52.86,52.89,97417.0,40.3028,40.3562,40.2952,40.3181,97417.0
2017-11-13 15:00:00,52.88,52.95,52.85,52.9,91652.0,40.3105,40.3638,40.2876,40.3257,91652.0
2017-11-13 15:30:00,52.9,52.91,52.81,52.83,306639.0,40.3257,40.3333,40.2571,40.2724,306639.0
2017-11-14 09:30:00,52.56,52.81,52.39,52.72,57409.0,40.0665,40.2571,39.9369,40.1885,57409.0
2017-11-14 10:00:00,52.66,52.78,52.56,52.77,106893.0,40.1428,40.2342,40.0665,40.2266,106893.0
2017-11-14 10:30:00,52.76,52.94,52.75,52.92,84791.0,40.219,40.3562,40.2114,40.341,84791.0
2017-11-14 11:00:00,52.92,52.97,52.88,52.96,47610.0,40.341,40.3791,40.3105,40.3715,47610.0
2017-11-14 11:30:00,52.96,52.97,52.77,52.88,64562.0,40.3715,40.3791,40.2266,40.3105,64562.0
2017-11-14 12:00:00,52.88,52.92,52.86,52.89,50935.0,40.3105,40.341,40.2952,40.3181,50935.0
2017-11-14 12:30:00,52.88,52.91,52.67,52.74,87065.0,40.3105,40.3333,40.1504,40.2037,87065.0
2017-11-14 13:00:00,52.74,52.81,52.71,52.8,38538.0,40.2037,40.2571,40.1809,40.2495,38538.0
2017-11-14 13:30:00,52.8,52.8,52.72,52.73,50645.0,40.2495,40.2495,40.1885,40.1961,50645.0
2017-11-14 14:00:00,52.73,52.81,52.72,52.8,51602.0,40.1961,40.2571,40.1885,40.2495,51602.0
2017-11-14 14:30:00,52.8,52.85,52.79,52.8,74053.0,40.2495,40.2876,40.2419,40.2495,74053.0
2017-11-14 15:00:00,52.8,52.85,52.77,52.78,105832.0,40.2495,40.2876,40.2266,40.2342,105832.0
2017-11-14 15:30:00,52.79,52.83,52.73,52.82,207729.0,40.2419,40.2724,40.1961,40.2647,207729.0
2017-11-15 09:30:00,52.26,52.4,52.17,52.27,187835.0,39.8378,39.9446,39.7692,39.8455,187835.0
2017-11-15 10:00:00,52.28,52.84,52.27,52.66,135659.0,39.8531,40.28,39.8455,40.1428,135659.0
2017-11-15 10:30:00,52.66,52.9,52.62,52.9,64389.0,40.1428,40.3257,40.1123,40.3257,64389.0
2017-11-15 11:00:00,52.95,53.13,52.89,53.1,47580.0,40.3638,40.501,40.3181,40.4782,47580.0
2017-11-15 11:30:00,53.1,53.11,53.01,53.09,30697.0,40.4782,40.4858,40.4096,40.4706,30697.0
2017-11-15 12:00:00,53.09,53.09,52.93,52.96,35730.0,40.4706,40.4706,40.3486,40.3715,35730.0
2017-11-15 12:30:00,52.97,53.0,52.93,52.93,24574.0,40.3791,40.4019,40.3486,40.3486,24574.0
2017-11-15 13:00:00,52.93,52.98,52.88,52.97,32467.0,40.3486,40.3867,40.3105,40.3791,32467.0
2017-11-15 13:30:00,52.96,53.02,52.79,52.8,32800.0,40.3715,40.4172,40.2419,40.2495,32800.0
2017-11-15 14:00:00,52.8,52.83,52.7,52.82,88056.0,40.2495,40.2724,40.1733,40.2647,88056.0
2017-11-15 14:30:00,52.81,52.87,52.76,52.77,45644.0,40.2571,40.3028,40.219,40.2266,45644.0
2017-11-15 15:00:00,52.77,52.84,52.71,52.78,60505.0,40.2266,40.28,40.1809,40.2342,60505.0
2017-11-15 15:30:00,52.78,52.93,52.77,52.88,258223.0,40.2342,40.3486,40.2266,40.3105,258223.0
2017-11-16 09:30:00,53.19,53.43,53.08,53.42,67351.0,40.5468,40.7297,40.4629,40.7221,67351.0
2017-11-16 10:00:00,53.44,53.61,53.39,53.51,77126.0,40.7374,40.867,40.6992,40.7907,77126.0
2017-11-16 10:30:00,53.51,53.51,53.39,53.45,41737.0,40.7907,40.7907,40.6992,40.745,41737.0
2017-11-16 11:00:00,53.45,53.52,53.38,53.4,74131.0,40.745,40.7983,40.6916,40.7069,74131.0
2017-11-16 11:30:00,53.41,53.46,53.39,53.43,85528.0,40.7145,40.7526,40.6992,40.7297,85528.0
2017-11-16 12:00:00,53.44,53.46,53.37,53.42,57753.0,40.7374,40.7526,40.684,40.7221,57753.0
2017-11-16 12:30:00,53.43,53.46,53.34,53.37,61552.0,40.7297,40.7526,40.6611,40.684,61552.0
2017-11-16 13:00:00,53.36,53.45,53.36,53.36,40946.0,40.6764,40.745,40.6764,40.6764,40946.0
2017-11-16 13:30:00,53.37,53.38,53.26,53.29,127628.0,40.684,40.6916,40.6001,40.623,127628.0
2017-11-16 14:00:00,53.29,53.34,53.27,53.29,95113.0,40.623,40.6611,40.6078,40.623,95113.0
2017-11-16 14:30:00,53.28,53.37,53.23,53.31,115959.0,40.6154,40.684,40.5773,40.6383,115959.0
2017-11-16 15:00:00,53.31,53.4,53.3,53.35,149864.0,40.6383,40.7069,40.6306,40.6688,149864.0
2017-11-16 15:30:00,53.35,53.4,53.21,53.26,353767.0,40.6688,40.7069,40.562,40.6001,353767.0
2017-11-17 09:30:00,53.02,53.41,52.93,53.37,70881.0,40.4172,40.7145,40.3486,40.684,70881.0
2017-11-17 10:00:00,53.37,53.38,53.09,53.23,42855.0,40.684,40.6916,40.4706,40.5773,42855.0
2017-11-17 10:30:00,53.23,53.29,53.18,53.19,70237.0,40.5773,40.623,40.5392,40.5468,70237.0
2017-11-17 11:00:00,53.2,53.26,53.17,53.22,57127.0,40.5544,40.6001,40.5315,40.5697,57127.0
2017-11-17 11:30:00,53.24,53.42,53.24,53.4,28849.0,40.5849,40.7221,40.5849,40.7069,28849.0
2017-11-17 12:00:00,53.4,53.43,53.34,53.43,20617.0,40.7069,40.7297,40.6611,40.7297,20617.0
2017-11-17 12:30:00,53.45,53.6,53.37,53.54,70505.0,40.745,40.8593,40.684,40.8136,70505.0
2017-11-17 13:00:00,53.53,53.6,53.49,53.53,49656.0,40.806,40.8593,40.7755,40.806,49656.0
2017-11-17 13:30:00,53.53,53.57,53.46,53.49,290146.0,40.806,40.8365,40.7526,40.7755,290146.0
2017-11-17 14:00:00,53.48,53.55,53.47,53.48,29110.0,40.7679,40.8212,40.7602,40.7679,29110.0
2017-11-17 14:30:00,53.48,53.52,53.42,53.52,30333.0,40.7679,40.7983,40.7221,40.7983,30333.0
2017-11-17 15:00:00,53.53,53.53,53.41,53.41,56960.0,40.806,40.806,40.7145,40.7145,56960.0
2017-11-17 15:30:00,53.41,53.55,53.41,53.46,175642.0,40.7145,40.8212,40.7145,40.7526,175642.0
2017-11-20 09:30:00,53.64,53.77,53.46,53.61,84895.0,40.8898,40.9889,40.7526,40.867,84895.0
2017-11-20 10:00:00,53.62,53.65,53.48,53.48,74907.0,40.8746,40.8974,40.7679,40.7679,74907.0
2017-11-20 10:30:00,53.5,53.67,53.48,53.58,83375.0,40.7831,40.9127,40.7679,40.8441,83375.0
2017-11-20 11:00:00,53.57,53.72,53.53,53.67,64879.0,40.8365,40.9508,40.806,40.9127,64879.0
2017-11-20 11:30:00,53.68,53.7,53.54,53.57,28576.0,40.9203,40.9356,40.8136,40.8365,28576.0
2017-11-20 12:00:00,53.59,53.64,53.55,53.61,29343.0,40.8517,40.8898,40.8212,40.867,29343.0
2017-11-20 12:30:00,53.6,53.64,53.58,53.61,16255.0,40.8593,40.8898,40.8441,40.867,16255.0
2017-11-20 13:00:00,53.61,53.68,53.58,53.68,29831.0,40.867,40.9203,40.8441,40.9203,29831.0
2017-11-20 13:30:00,53.67,53.81,53.65,53.8,40031.0,40.9127,41.0194,40.8974,41.0118,40031.0
2017-11-20 14:00:00,53.8,53.8,53.68,53.68,33798.0,41.0118,41.0118,40.9203,40.9203,33798.0
2017-11-20 14:30:00,53.7,53.75,53.69,53.72,25573.0,40.9356,40.9737,40.9279,40.9508,25573.0
2017-11-20 15:00:00,53.73,53.8,53.7,53.73,55721.0,40.9584,41.0118,40.9356,40.9584,55721.0
2017-11-20 15:30:00,53.73,53.9,53.72,53.88,174323.0,40.9584,41.088,40.9508,41.0728,174323.0
2017-11-21 09:30:00,54.0,54.22,53.85,53.95,40444.0,41.1642,41.332,41.0499,41.1261,40444.0
2017-11-21 10:00:00,53.95,54.04,53.92,53.98,51756.0,41.1261,41.1947,41.1033,41.149,51756.0
2017-11-21 10:30:00,53.99,54.02,53.91,53.93,27050.0,41.1566,41.1795,41.0956,41.1109,27050.0
2017-11-21 11:00:00,53.94,53.94,53.69,53.71,39993.0,41.1185,41.1185,40.9279,40.9432,39993.0
2017-11-21 11:30:00,53.71,53.86,53.7,53.84,29178.0,40.9432,41.0575,40.9356,41.0423,29178.0
2017-11-21 12:00:00,53.83,53.89,53.81,53.82,25763.0,41.0347,41.0804,41.0194,41.027,25763.0
2017-11-21 12:30:00,53.82,53.91,53.82,53.89,21061.0,41.027,41.0956,41.027,41.0804,21061.0
2017-11-21 13:00:00,53.89,53.92,53.87,53.92,21153.0,41.0804,41.1033,41.0651,41.1033,21153.0
2017-11-21 13:30:00,53.91,53.99,53.9,53.95,21413.0,41.0956,41.1566,41.088,41.1261,21413.0
2017-11-21 14:00:00,53.95,53.99,53.93,53.96,27094.0,41.1261,41.1566,41.1109,41.1338,27094.0
2017-11-21 14:30:00,53.96,54.0,53.92,53.94,29860.0,41.1338,41.1642,41.1033,41.1185,29860.0
2017-11-21 15:00:00,53.93,53.96,53.89,53.93,37369.0,41.1109,41.1338,41.0804,41.1109,37369.0
2017-11-21 15:30:00,53.93,53.96,53.85,53.88,116514.0,41.1109,41.1338,41.0499,41.0728,116514.0
2017-11-22 09:30:00,53.87,54.04,53.77,54.02,39195.0,41.0651,41.1947,40.9889,41.1795,39195.0
2017-11-22 10:00:00,54.0,54.07,53.9,53.96,28701.0,41.1642,41.2176,41.088,41.1338,28701.0
2017-11-22 10:30:00,53.95,53.99,53.88,53.93,26263.0,41.1261,41.1566,41.0728,41.1109,26263.0
2017-11-22 11:00:00,53.91,53.92,53.82,53.86,32893.0,41.0956,41.1033,41.027,41.0575,32893.0
2017-11-22 11:30:00,53.87,53.92,53.85,53.9,47241.0,41.0651,41.1033,41.0499,41.088,47241.0
2017-11-22 12:00:00,53.9,53.92,53.86,53.88,33407.0,41.088,41.1033,41.0575,41.0728,33407.0
2017-11-22 12:30:00,53.87,53.96,53.82,53.96,28291.0,41.0651,41.1338,41.027,41.1338,28291.0
2017-11-22 13:00:00,53.93,53.94,53.79,53.85,14294.0,41.1109,41.1185,41.0042,41.0499,14294.0
2017-11-22 13:30:00,53.85,53.92,53.83,53.89,26409.0,41.0499,41.1033,41.0347,41.0804,26409.0
2017-11-22 14:00:00,53.9,54.02,53.88,53.94,43868.0,41.088,41.1795,41.0728,41.1185,43868.0
2017-11-22 14:30:00,53.93,54.1,53.93,54.04,99964.0,41.1109,41.2405,41.1109,41.1947,99964.0
2017-11-22 15:00:00,54.04,54.07,54.0,54.01,53384.0,41.1947,41.2176,41.1642,41.1719,53384.0
2017-11-22 15:30:00,54.02,54.02,53.9,53.91,219839.0,41.1795,41.1795,41.088,41.0956,219839.0
2017-11-24 09:30:00,54.02,54.17,53.93,54.05,64703.0,41.1795,41.2938,41.1109,41.2024,64703.0
2017-11-24 10:00:00,54.06,54.11,54.0,54.05,41371.0,41.21,41.2481,41.1642,41.2024,41371.0
2017-11-24 10:30:00,54.05,54.12,53.93,54.1,47614.0,41.2024,41.2557,41.1109,41.2405,47614.0
2017-11-24 11:00:00,54.1,54.13,54.01,54.08,48707.0,41.2405,41.2633,41.1719,41.2252,48707.0
2017-11-24 11:30:00,54.08,54.14,54.06,54.14,21441.0,41.2252,41.271,41.21,41.271,21441.0
2017-11-24 12:00:00,54.14,54.18,54.12,54.14,35925.0,41.271,41.3015,41.2557,41.271,35925.0
2017-11-24 12:30:00,54.13,54.21,54.08,54.1,173012.0,41.2633,41.3243,41.2252,41.2405,173012.0
2017-11-27 09:30:00,54.09,54.22,53.91,54.14,89035.0,41.2329,41.332,41.0956,41.271,89035.0
2017-11-27 10:00:00,54.13,54.17,54.02,54.06,39001.0,41.2633,41.2938,41.1795,41.21,39001.0
2017-11-27 10:30:00,54.08,54.11,54.01,54.08,58667.0,41.2252,41.2481,41.1719,41.2252,58667.0
2017-11-27 11:00:00,54.07,54.1,53.98,54.02,36758.0,41.2176,41.2405,41.149,41.1795,36758.0
2017-11-27 11:30:00,54.03,54.05,53.99,54.03,36296.0,41.1871,41.2024,41.1566,41.1871,36296.0
2017-11-27 12:00:00,54.02,54.03,53.91,53.96,36355.0,41.1795,41.1871,41.0956,41.1338,36355.0
2017-11-27 12:30:00,53.96,54.02,53.93,53.98,32731.0,41.1338,41.1795,41.1109,41.149,32731.0
2017-11-27 13:00:00,53.99,54.02,53.97,53.97,31093.0,41.1566,41.1795,41.1414,41.1414,31093.0
2017-11-27 13:30:00,53.97,53.99,53.93,53.96,32561.0,41.1414,41.1566,41.1109,41.1338,32561.0
2017-11-27 14:00:00,53.97,53.98,53.93,53.96,29176.0,41.1414,41.149,41.1109,41.1338,29176.0
2017-11-27 14:30:00,53.96,53.97,53.92,53.93,35192.0,41.1338,41.1414,41.1033,41.1109,35192.0
2017-11-27 15:00:00,53.91,53.97,53.91,53.94,51812.0,41.0956,41.1414,41.0956,41.1185,51812.0
2017-11-27 15:30:00,53.94,53.98,53.93,53.94,169063.0,41.1185,41.149,41.1109,41.1185,169063.0
2017-11-28 09:30:00,54.09,54.62,53.97,54.58,90962.0,41.2329,41.6369,41.1414,41.6064,90962.0
2017-11-28 10:00:00,54.59,54.59,54.32,54.38,21761.0,41.614,41.614,41.4082,41.4539,21761.0
2017-11-28 10:30:00,54.38,54.48,54.36,54.44,20061.0,41.4539,41.5302,41.4387,41.4997,20061.0
2017-11-28 11:00:00,54.45,54.5,54.39,54.41,24382.0,41.5073,41.5454,41.4615,41.4768,24382.0
2017-11-28 11:30:00,54.42,54.7,54.41,54.65,46032.0,41.4844,41.6979,41.4768,41.6597,46032.0
2017-11-28 12:00:00,54.66,54.78,54.65,54.77,27297.0,41.6674,41.7588,41.6597,41.7512,27297.0
2017-11-28 12:30:00,54.76,54.85,54.73,54.83,20918.0,41.7436,41.8122,41.7207,41.797,20918.0
2017-11-28 13:00:00,54.85,55.0,54.82,54.83,47080.0,41.8122,41.9265,41.7893,41.797,47080.0
2017-11-28 13:30:00,54.82,54.94,54.77,54.8,61859.0,41.7893,41.8808,41.7512,41.7741,61859.0
2017-11-28 14:00:00,54.8,54.86,54.75,54.85,77804.0,41.7741,41.8198,41.736,41.8122,77804.0
2017-11-28 14:30:00,54.84,55.27,54.82,55.25,60990.0,41.8046,42.1324,41.7893,42.1171,60990.0
2017-11-28 15:00:00,55.25,55.4,55.17,55.27,63501.0,42.1171,42.2315,42.0561,42.1324,63501.0
2017-11-28 15:30:00,55.27,55.32,55.16,55.24,220145.0,42.1324,42.1705,42.0485,42.1095,220145.0
2017-11-29 09:30:00,55.62,56.27,55.55,56.23,69252.0,42.3992,42.8947,42.3458,42.8642,69252.0
2017-11-29 10:00:00,56.24,56.37,56.05,56.28,80778.0,42.8718,42.9709,42.727,42.9023,80778.0
2017-11-29 10:30:00,56.28,56.62,56.25,56.6,35296.0,42.9023,43.1615,42.8794,43.1462,35296.0
2017-11-29 11:00:00,56.6,56.62,56.5,56.53,49899.0,43.1462,43.1615,43.07,43.0929,49899.0
2017-11-29 11:30:00,56.51,56.6,56.32,56.35,49793.0,43.0776,43.1462,42.9328,42.9557,49793.0
2017-11-29 12:00:00,56.34,56.49,56.32,56.43,20330.0,42.948,43.0624,42.9328,43.0166,20330.0
2017-11-29 12:30:00,56.43,56.51,56.37,56.47,24758.0,43.0166,43.0776,42.9709,43.0471,24758.0
2017-11-29 13:00:00,56.45,56.48,56.33,56.33,47114.0,43.0319,43.0548,42.9404,42.9404,47114.0
2017-11-29 13:30:00,56.33,56.33,56.07,56.17,50113.0,42.9404,42.9404,42.7422,42.8184,50113.0
2017-11-29 14:00:00,56.17,56.4,56.16,56.39,33271.0,42.8184,42.9938,42.8108,42.9861,33271.0
2017-11-29 14:30:00,56.4,56.43,56.32,56.39,30369.0,42.9938,43.0166,42.9328,42.9861,30369.0
2017-11-29 15:00:00,56.4,56.5,56.33,56.44,52937.0,42.9938,43.07,42.9404,43.0243,52937.0
2017-11-29 15:30:00,56.45,56.57,56.43,56.48,266301.0,43.0319,43.1234,43.0166,43.0548,266301.0
2017-11-30 09:30:00,56.82,56.9,56.47,56.65,137887.0,43.3139,43.3749,43.0471,43.1843,137887.0
2017-11-30 10:00:00,56.65,56.66,56.45,56.49,68444.0,43.1843,43.192,43.0319,43.0624,68444.0
2017-11-30 10:30:00,56.49,56.85,56.4,56.82,76272.0,43.0624,43.3368,42.9938,43.3139,76272.0
2017-11-30 11:00:00,56.82,57.06,56.78,56.95,80555.0,43.3139,43.4969,43.2834,43.413,80555.0
2017-11-30 11:30:00,56.96,56.98,56.77,56.81,56309.0,43.4207,43.4359,43.2758,43.3063,56309.0
2017-11-30 12:00:00,56.82,57.03,56.82,57.0,38388.0,43.3139,43.474,43.3139,43.4512,38388.0
2017-11-30 12:30:00,57.01,57.3,57.01,57.26,52902.0,43.4588,43.6798,43.4588,43.6493,52902.0
2017-11-30 13:00:00,57.26,57.37,57.05,57.05,40034.0,43.6493,43.7332,43.4893,43.4893,40034.0
2017-11-30 13:30:00,57.05,57.05,56.77,56.78,42956.0,43.4893,43.4893,43.2758,43.2834,42956.0
2017-11-30 14:00:00,56.79,56.84,56.69,56.84,60141.0,43.2911,43.3292,43.2148,43.3292,60141.0
2017-11-30 14:30:00,56.84,56.85,56.68,56.7,115833.0,43.3292,43.3368,43.2072,43.2225,115833.0
2017-11-30 15:00:00,56.69,56.7,56.44,56.64,109980.0,43.2148,43.2225,43.0243,43.1767,109980.0
2017-11-30 15:30:00,56.64,56.69,56.48,56.62,441131.0,43.1767,43.2148,43.0548,43.1615,441131.0
2017-12-01 09:30:00,56.72,56.94,56.21,56.27,57619.0,43.2377,43.4054,42.8489,42.8947,57619.0
2017-12-01 10:00:00,56.25,56.76,56.05,56.66,57643.0,42.8794,43.2682,42.727,43.192,57643.0
2017-12-01 10:30:00,56.68,56.77,56.58,56.68,34443.0,43.2072,43.2758,43.131,43.2072,34443.0
2017-12-01 11:00:00,56.68,56.72,55.2,55.27,162732.0,43.2072,43.2377,42.079,42.1324,162732.0
2017-12-01 11:30:00,55.35,56.06,55.07,55.98,139068.0,42.1934,42.7346,41.9799,42.6736,139068.0
2017-12-01 12:00:00,55.95,56.17,55.88,55.95,35772.0,42.6507,42.8184,42.5974,42.6507,35772.0
2017-12-01 12:30:00,55.95,56.26,55.93,56.26,35073.0,42.6507,42.887,42.6355,42.887,35073.0
2017-12-01 13:00:00,56.24,56.39,56.21,56.39,26837.0,42.8718,42.9861,42.8489,42.9861,26837.0
2017-12-01 13:30:00,56.39,56.52,56.33,56.41,28952.0,42.9861,43.0852,42.9404,43.0014,28952.0
2017-12-01 14:00:00,56.4,56.46,56.34,56.41,26124.0,42.9938,43.0395,42.948,43.0014,26124.0
2017-12-01 14:30:00,56.41,56.46,56.27,56.33,29160.0,43.0014,43.0395,42.8947,42.9404,29160.0
2017-12-01 15:00:00,56.31,56.58,56.24,56.57,56100.0,42.9252,43.131,42.8718,43.1234,56100.0
2017-12-01 15:30:00,56.56,56.65,56.47,56.5,236122.0,43.1157,43.1843,43.0471,43.07,236122.0
2017-12-04 09:30:00,57.35,57.46,57.02,57.05,53510.0,43.718,43.8018,43.4664,43.4893,53510.0
2017-12-04 10:00:00,57.04,57.26,56.98,57.2,62861.0,43.4816,43.6493,43.4359,43.6036,62861.0
2017-12-04 10:30:00,57.19,57.29,57.04,57.22,22865.0,43.596,43.6722,43.4816,43.6189,22865.0
2017-12-04 11:00:00,57.22,57.22,57.03,57.11,33043.0,43.6189,43.6189,43.474,43.535,33043.0
2017-12-04 11:30:00,57.08,57.46,57.08,57.43,66437.0,43.5121,43.8018,43.5121,43.7789,66437.0
2017-12-04 12:00:00,57.44,57.49,57.23,57.28,23799.0,43.7866,43.8247,43.6265,43.6646,23799.0
2017-12-04 12:30:00,57.25,57.34,57.21,57.31,17401.0,43.6417,43.7103,43.6112,43.6875,17401.0
2017-12-04 13:00:00,57.31,57.36,57.2,57.23,21241.0,43.6875,43.7256,43.6036,43.6265,21241.0
2017-12-04 13:30:00,57.25,57.4,57.24,57.34,20408.0,43.6417,43.7561,43.6341,43.7103,20408.0
2017-12-04 14:00:00,57.35,57.38,57.2,57.23,32605.0,43.718,43.7408,43.6036,43.6265,32605.0
2017-12-04 14:30:00,57.22,57.25,57.13,57.2,37915.0,43.6189,43.6417,43.5502,43.6036,37915.0
2017-12-04 15:00:00,57.21,57.28,57.16,57.19,54998.0,43.6112,43.6646,43.5731,43.596,54998.0
2017-12-04 15:30:00,57.18,57.21,57.01,57.02,180348.0,43.5884,43.6112,43.4588,43.4664,180348.0
2017-12-05 09:30:00,57.18,57.41,56.41,56.6,41652.0,43.5884,43.7637,43.0014,43.1462,41652.0
2017-12-05 10:00:00,56.57,56.93,56.56,56.93,44677.0,43.1234,43.3978,43.1157,43.3978,44677.0
2017-12-05 10:30:00,56.88,56.98,56.75,56.98,45336.0,43.3597,43.4359,43.2606,43.4359,45336.0
2017-12-05 11:00:00,57.0,57.09,56.96,57.02,15557.0,43.4512,43.5198,43.4207,43.4664,15557.0
2017-12-05 11:30:00,57.06,57.08,56.84,56.84,20173.0,43.4969,43.5121,43.3292,43.3292,20173.0
2017-12-05 12:00:00,56.87,56.91,56.75,56.84,19773.0,43.3521,43.3825,43.2606,43.3292,19773.0
2017-12-05 12:30:00,56.86,56.9,56.82,56.86,18135.0,43.3444,43.3749,43.3139,43.3444,18135.0
2017-12-05 13:00:00,56.85,56.97,56.83,56.93,22246.0,43.3368,43.4283,43.3216,43.3978,22246.0
2017-12-05 13:30:00,56.92,56.93,56.83,56.87,21555.0,43.3902,43.3978,43.3216,43.3521,21555.0
2017-12-05 14:00:00,56.87,56.96,56.76,56.82,27748.0,43.3521,43.4207,43.2682,43.3139,27748.0
2017-12-05 14:30:00,56.8,56.83,56.68,56.8,69884.0,43.2987,43.3216,43.2072,43.2987,69884.0
2017-12-05 15:00:00,56.8,56.84,56.56,56.65,53385.0,43.2987,43.3292,43.1157,43.1843,53385.0
2017-12-05 15:30:00,56.65,56.68,56.51,56.53,168687.0,43.1843,43.2072,43.0776,43.0929,168687.0
2017-12-06 09:30:00,56.42,56.53,56.31,56.46,35723.0,43.009,43.0929,42.9252,43.0395,35723.0
2017-12-06 10:00:00,56.44,56.52,56.41,56.48,31355.0,43.0243,43.0852,43.0014,43.0548,31355.0
2017-12-06 10:30:00,56.5,56.76,56.47,56.72,24495.0,43.07,43.2682,43.0471,43.2377,24495.0
2017-12-06 11:00:00,56.69,56.76,56.61,56.72,14741.0,43.2148,43.2682,43.1539,43.2377,14741.0
2017-12-06 11:30:00,56.7,56.76,56.67,56.72,15101.0,43.2225,43.2682,43.1996,43.2377,15101.0
2017-12-06 12:00:00,56.69,56.69,56.54,56.59,31405.0,43.2148,43.2148,43.1005,43.1386,31405.0
2017-12-06 12:30:00,56.58,56.71,56.54,56.68,13150.0,43.131,43.2301,43.1005,43.2072,13150.0
2017-12-06 13:00:00,56.67,56.73,56.63,56.67,12037.0,43.1996,43.2453,43.1691,43.1996,12037.0
2017-12-06 13:30:00,56.7,56.84,56.65,56.68,27168.0,43.2225,43.3292,43.1843,43.2072,27168.0
2017-12-06 14:00:00,56.66,56.74,56.63,56.67,20444.0,43.192,43.253,43.1691,43.1996,20444.0
2017-12-06 14:30:00,56.66,56.74,56.63,56.66,19819.0,43.192,43.253,43.1691,43.192,19819.0
2017-12-06 15:00:00,56.66,56.67,56.57,56.57,58094.0,43.192,43.1996,43.1234,43.1234,58094.0
2017-12-06 15:30:00,56.57,56.58,56.3,56.35,254487.0,43.1234,43.131,42.9175,42.9557,254487.0
2017-12-07 09:30:00,56.07,56.7,56.07,56.53,26940.0,42.7422,43.2225,42.7422,43.0929,26940.0
2017-12-07 10:00:00,56.52,56.63,56.42,56.6,13623.0,43.0852,43.1691,43.009,43.1462,13623.0
2017-12-07 10:30:00,56.61,56.76,56.55,56.73,17786.0,43.1539,43.2682,43.1081,43.2453,17786.0
2017-12-07 11:00:00,56.73,56.81,56.64,56.81,16419.0,43.2453,43.3063,43.1767,43.3063,16419.0
2017-12-07 11:30:00,56.83,56.91,56.8,56.84,27244.0,43.3216,43.3825,43.2987,43.3292,27244.0
2017-12-07 12:00:00,56.85,56.85,56.75,56.83,16062.0,43.3368,43.3368,43.2606,43.3216,16062.0
2017-12-07 12:30:00,56.79,56.84,56.73,56.84,44651.0,43.2911,43.3292,43.2453,43.3292,44651.0
2017-12-07 13:00:00,56.82,56.88,56.77,56.83,16248.0,43.3139,43.3597,43.2758,43.3216,16248.0
2017-12-07 13:30:00,56.82,56.83,56.72,56.76,21029.0,43.3139,43.3216,43.2377,43.2682,21029.0
2017-12-07 14:00:00,56.76,56.83,56.71,56.79,20100.0,43.2682,43.3216,43.2301,43.2911,20100.0
2017-12-07 14:30:00,56.79,56.79,56.7,56.78,25930.0,43.2911,43.2911,43.2225,43.2834,25930.0
2017-12-07 15:00:00,56.79,56.83,56.72,56.82,38208.0,43.2911,43.3216,43.2377,43.3139,38208.0
2017-12-07 15:30:00,56.82,56.87,56.72,56.79,111858.0,43.3139,43.3521,43.2377,43.2911,111858.0
2017-12-08 09:30:00,56.95,57.16,56.87,57.14,55320.0,43.413,43.5731,43.3521,43.5579,55320.0
2017-12-08 10:00:00,57.14,57.2,57.01,57.15,42709.0,43.5579,43.6036,43.4588,43.5655,42709.0
2017-12-08 10:30:00,57.13,57.28,57.1,57.25,47704.0,43.5502,43.6646,43.5274,43.6417,47704.0
2017-12-08 11:00:00,57.26,57.38,57.25,57.34,46408.0,43.6493,43.7408,43.6417,43.7103,46408.0
2017-12-08 11:30:00,57.35,57.4,57.3,57.31,21984.0,43.718,43.7561,43.6798,43.6875,21984.0
2017-12-08 12:00:00,57.31,57.38,57.28,57.31,13867.0,43.6875,43.7408,43.6646,43.6875,13867.0
2017-12-08 12:30:00,57.31,57.41,57.31,57.37,11497.0,43.6875,43.7637,43.6875,43.7332,11497.0
2017-12-08 13:00:00,57.37,57.37,57.28,57.3,15304.0,43.7332,43.7332,43.6646,43.6798,15304.0
2017-12-08 13:30:00,57.31,57.44,57.31,57.43,19900.0,43.6875,43.7866,43.6875,43.7789,19900.0
2017-12-08 14:00:00,57.43,57.44,57.28,57.36,35840.0,43.7789,43.7866,43.6646,43.7256,35840.0
2017-12-08 14:30:00,57.36,57.38,57.31,57.38,24995.0,43.7256,43.7408,43.6875,43.7408,24995.0
2017-12-08 15:00:00,57.37,57.42,57.35,57.4,65682.0,43.7332,43.7713,43.718,43.7561,65682.0
2017-12-08 15:30:00,57.4,57.5,57.35,57.49,149502.0,43.7561,43.8323,43.718,43.8247,149502.0
2017-12-11 09:30:00,57.49,57.55,57.16,57.34,74505.0,43.8247,43.8704,43.5731,43.7103,74505.0
2017-12-11 10:00:00,57.36,57.41,57.12,57.13,49329.0,43.7256,43.7637,43.5426,43.5502,49329.0
2017-12-11 10:30:00,57.13,57.17,57.03,57.13,84765.0,43.5502,43.5807,43.474,43.5502,84765.0
2017-12-11 11:00:00,57.12,57.15,56.93,56.94,56096.0,43.5426,43.5655,43.3978,43.4054,56096.0
2017-12-11 11:30:00,56.94,57.0,56.78,56.8,61300.0,43.4054,43.4512,43.2834,43.2987,61300.0
2017-12-11 12:00:00,56.8,57.02,56.8,56.88,59404.0,43.2987,43.4664,43.2987,43.3597,59404.0
2017-12-11 12:30:00,56.88,56.9,56.8,56.81,33409.0,43.3597,43.3749,43.2987,43.3063,33409.0
2017-12-11 13:00:00,56.81,56.88,56.78,56.8,41674.0,43.3063,43.3597,43.2834,43.2987,41674.0
2017-12-11 13:30:00,56.81,56.84,56.75,56.81,41602.0,43.3063,43.3292,43.2606,43.3063,41602.0
2017-12-11 14:00:00,56.82,56.82,56.68,56.7,57753.0,43.3139,43.3139,43.2072,43.2225,57753.0
2017-12-11 14:30:00,56.7,56.83,56.69,56.8,97745.0,43.2225,43.3216,43.2148,43.2987,97745.0
2017-12-11 15:00:00,56.8,56.81,56.55,56.55,100351.0,43.2987,43.3063,43.1081,43.1081,100351.0
2017-12-11 15:30:00,56.55,56.66,56.5,56.66,247144.0,43.1081,43.192,43.07,43.192,247144.0
2017-12-12 09:30:00,56.82,56.82,56.52,56.54,128002.0,43.3139,43.3139,43.0852,43.1005,128002.0
2017-12-12 10:00:00,56.53,56.54,56.23,56.43,113595.0,43.0929,43.1005,42.8642,43.0166,113595.0
2017-12-12 10:30:00,56.43,56.45,56.06,56.09,112006.0,43.0166,43.0319,42.7346,42.7575,112006.0
2017-12-12 11:00:00,56.09,56.17,55.94,56.0,204977.0,42.7575,42.8184,42.6431,42.6888,204977.0
2017-12-12 11:30:00,56.01,56.47,56.0,56.46,278119.0,42.6965,43.0471,42.6888,43.0395,278119.0
2017-12-12 12:00:00,56.46,56.51,56.25,56.25,69231.0,43.0395,43.0776,42.8794,42.8794,69231.0
2017-12-12 12:30:00,56.25,56.48,56.25,56.41,80885.0,42.8794,43.0548,42.8794,43.0014,80885.0
2017-12-12 13:00:00,56.42,56.49,56.4,56.47,116342.0,43.009,43.0624,42.9938,43.0471,116342.0
2017-12-12 13:30:00,56.47,56.61,56.44,56.6,138822.0,43.0471,43.1539,43.0243,43.1462,138822.0
2017-12-12 14:00:00,56.6,56.75,56.51,56.61,283498.0,43.1462,43.2606,43.0776,43.1539,283498.0
2017-12-12 14:30:00,56.6,56.79,56.57,56.59,86585.0,43.1462,43.2911,43.1234,43.1386,86585.0
2017-12-12 15:00:00,56.59,56.64,56.54,56.54,95042.0,43.1386,43.1767,43.1005,43.1005,95042.0
2017-12-12 15:30:00,56.54,56.55,56.38,56.4,304972.0,43.1005,43.1081,42.9785,42.9938,304972.0
2017-12-13 09:30:00,56.29,56.43,56.09,56.14,59442.0,42.9099,43.0166,42.7575,42.7956,59442.0
2017-12-13 10:00:00,56.17,56.19,55.95,55.97,108039.0,42.8184,42.8337,42.6507,42.666,108039.0
2017-12-13 10:30:00,55.98,56.03,55.56,55.64,111007.0,42.6736,42.7117,42.3534,42.4144,111007.0
2017-12-13 11:00:00,55.63,55.74,55.53,55.61,113997.0,42.4068,42.4907,42.3306,42.3916,113997.0
2017-12-13 11:30:00,55.61,55.96,55.55,55.9,117098.0,42.3916,42.6584,42.3458,42.6126,117098.0
2017-12-13 12:00:00,55.89,55.9,55.72,55.76,66133.0,42.605,42.6126,42.4754,42.5059,66133.0
2017-12-13 12:30:00,55.75,55.79,55.57,55.59,62938.0,42.4983,42.5288,42.3611,42.3763,62938.0
2017-12-13 13:00:00,55.58,55.58,55.47,55.52,57369.0,42.3687,42.3687,42.2848,42.3229,57369.0
2017-12-13 13:30:00,55.52,55.53,55.39,55.4,78648.0,42.3229,42.3306,42.2238,42.2315,78648.0
2017-12-13 14:00:00,55.42,55.48,54.93,55.01,225431.0,42.2467,42.2925,41.8732,41.9342,225431.0
2017-12-13 14:30:00,55.01,55.19,54.97,55.14,202206.0,41.9342,42.0714,41.9037,42.0333,202206.0
2017-12-13 15:00:00,55.13,55.15,55.03,55.1,216423.0,42.0256,42.0409,41.9494,42.0028,216423.0
2017-12-13 15:30:00,55.1,55.14,54.93,54.95,416922.0,42.0028,42.0333,41.8732,41.8884,416922.0
2017-12-14 09:30:00,55.07,55.12,54.63,54.92,185098.0,41.9799,42.018,41.6445,41.8656,185098.0
2017-12-14 10:00:00,54.91,55.0,54.63,54.77,119381.0,41.8579,41.9265,41.6445,41.7512,119381.0
2017-12-14 10:30:00,54.76,54.99,54.75,54.83,96547.0,41.7436,41.9189,41.736,41.797,96547.0
2017-12-14 11:00:00,54.83,54.87,54.6,54.68,108936.0,41.797,41.8274,41.6216,41.6826,108936.0
2017-12-14 11:30:00,54.68,54.79,54.63,54.79,95089.0,41.6826,41.7665,41.6445,41.7665,95089.0
2017-12-14 12:00:00,54.79,54.79,54.64,54.67,71494.0,41.7665,41.7665,41.6521,41.675,71494.0
2017-12-14 12:30:00,54.66,54.66,54.39,54.61,102698.0,41.6674,41.6674,41.4615,41.6293,102698.0
2017-12-14 13:00:00,54.61,54.67,54.53,54.58,72966.0,41.6293,41.675,41.5683,41.6064,72966.0
2017-12-14 13:30:00,54.59,54.68,54.52,54.54,72561.0,41.614,41.6826,41.5606,41.5759,72561.0
2017-12-14 14:00:00,54.54,54.62,54.18,54.18,110692.0,41.5759,41.6369,41.3015,41.3015,110692.0
2017-12-14 14:30:00,54.16,54.28,54.14,54.25,170751.0,41.2862,41.3777,41.271,41.3548,170751.0
2017-12-14 15:00:00,54.24,54.38,54.23,54.29,148884.0,41.3472,41.4539,41.3396,41.3853,148884.0
2017-12-14 15:30:00,54.29,54.41,54.25,54.27,404505.0,41.3853,41.4768,41.3548,41.3701,404505.0
2017-12-15 09:30:00,54.37,54.45,54.09,54.4,365749.0,41.4463,41.5073,41.2329,41.4692,365749.0
2017-12-15 10:00:00,54.41,54.56,54.35,54.52,113079.0,41.4768,41.5911,41.4311,41.5606,113079.0
2017-12-15 10:30:00,54.51,54.51,54.28,54.29,41566.0,41.553,41.553,41.3777,41.3853,41566.0
2017-12-15 11:00:00,54.29,54.53,54.29,54.53,78908.0,41.3853,41.5683,41.3853,41.5683,78908.0
2017-12-15 11:30:00,54.52,54.52,54.27,54.36,65677.0,41.5606,41.5606,41.3701,41.4387,65677.0
2017-12-15 12:00:00,54.35,54.43,54.33,54.43,40548.0,41.4311,41.492,41.4158,41.492,40548.0
2017-12-15 12:30:00,54.43,54.49,54.35,54.38,53738.0,41.492,41.5378,41.4311,41.4539,53738.0
2017-12-15 13:00:00,54.38,54.39,54.28,54.28,27744.0,41.4539,41.4615,41.3777,41.3777,27744.0
2017-12-15 13:30:00,54.28,54.42,54.25,54.4,39435.0,41.3777,41.4844,41.3548,41.4692,39435.0
2017-12-15 14:00:00,54.39,54.48,54.32,54.35,109447.0,41.4615,41.5302,41.4082,41.4311,109447.0
2017-12-15 14:30:00,54.37,54.42,54.35,54.38,64232.0,41.4463,41.4844,41.4311,41.4539,64232.0
2017-12-15 15:00:00,54.39,54.42,54.29,54.3,58431.0,41.4615,41.4844,41.3853,41.3929,58431.0
2017-12-15 15:30:00,54.3,54.35,53.96,54.03,445014.0,41.3929,41.4311,41.1338,41.1871,445014.0
2017-12-18 09:30:00,54.51,54.51,54.1,54.25,520862.0,41.553,41.553,41.2405,41.3548,520862.0
2017-12-18 10:00:00,54.25,54.25,53.93,53.94,75015.0,41.3548,41.3548,41.1109,41.1185,75015.0
2017-12-18 10:30:00,53.94,54.08,53.84,54.07,79839.0,41.1185,41.2252,41.0423,41.2176,79839.0
2017-12-18 11:00:00,54.07,54.2,54.05,54.11,123708.0,41.2176,41.3167,41.2024,41.2481,123708.0
2017-12-18 11:30:00,54.1,54.2,54.06,54.1,168726.0,41.2405,41.3167,41.21,41.2405,168726.0
2017-12-18 12:00:00,54.1,54.22,54.08,54.19,64018.0,41.2405,41.332,41.2252,41.3091,64018.0
2017-12-18 12:30:00,54.19,54.19,54.03,54.11,116338.0,41.3091,41.3091,41.1871,41.2481,116338.0
2017-12-18 13:00:00,54.11,54.11,54.02,54.07,48624.0,41.2481,41.2481,41.1795,41.2176,48624.0
2017-12-18 13:30:00,54.08,54.09,53.91,53.95,45753.0,41.2252,41.2329,41.0956,41.1261,45753.0
2017-12-18 14:00:00,53.94,54.0,53.9,53.96,120067.0,41.1185,41.1642,41.088,41.1338,120067.0
2017-12-18 14:30:00,53.95,54.08,53.92,54.05,69083.0,41.1261,41.2252,41.1033,41.2024,69083.0
2017-12-18 15:00:00,54.05,54.06,53.98,54.0,121954.0,41.2024,41.21,41.149,41.1642,121954.0
2017-12-18 15:30:00,54.01,54.02,53.91,53.96,379348.0,41.1719,41.1795,41.0956,41.1338,379348.0
2017-12-19 09:30:00,54.35,54.35,54.1,54.16,102634.0,41.4311,41.4311,41.2405,41.2862,102634.0
2017-12-19 10:00:00,54.16,54.36,53.98,54.09,178880.0,41.2862,41.4387,41.149,41.2329,178880.0
2017-12-19 10:30:00,54.08,54.23,54.04,54.05,100137.0,41.2252,41.3396,41.1947,41.2024,100137.0
2017-12-19 11:00:00,54.05,54.29,54.05,54.17,65498.0,41.2024,41.3853,41.2024,41.2938,65498.0
2017-12-19 11:30:00,54.17,54.21,54.04,54.07,99329.0,41.2938,41.3243,41.1947,41.2176,99329.0
2017-12-19 12:00:00,54.08,54.26,54.06,54.18,78317.0,41.2252,41.3624,41.21,41.3015,78317.0
2017-12-19 12:30:00,54.17,54.2,54.1,54.17,49227.0,41.2938,41.3167,41.2405,41.2938,49227.0
2017-12-19 13:00:00,54.17,54.33,54.16,54.31,87559.0,41.2938,41.4158,41.2862,41.4006,87559.0
2017-12-19 13:30:00,54.31,54.44,54.3,54.33,760026.0,41.4006,41.4997,41.3929,41.4158,760026.0
2017-12-19 14:00:00,54.33,54.36,54.27,54.33,105899.0,41.4158,41.4387,41.3701,41.4158,105899.0
2017-12-19 14:30:00,54.31,54.38,54.27,54.36,213655.0,41.4006,41.4539,41.3701,41.4387,213655.0
2017-12-19 15:00:00,54.35,54.35,54.19,54.29,118969.0,41.4311,41.4311,41.3091,41.3853,118969.0
2017-12-19 15:30:00,54.3,54.4,54.19,54.21,398519.0,41.3929,41.4692,41.3091,41.3243,398519.0
2017-12-20 09:30:00,54.75,54.83,54.51,54.8,72096.0,41.736,41.797,41.553,41.7741,72096.0
2017-12-20 10:00:00,54.82,54.85,54.48,54.55,36474.0,41.7893,41.8122,41.5302,41.5835,36474.0
2017-12-20 10:30:00,54.55,54.55,54.35,54.48,52592.0,41.5835,41.5835,41.4311,41.5302,52592.0
2017-12-20 11:00:00,54.47,54.54,54.42,54.47,35050.0,41.5225,41.5759,41.4844,41.5225,35050.0
2017-12-20 11:30:00,54.48,54.63,54.48,54.6,90693.0,41.5302,41.6445,41.5302,41.6216,90693.0
2017-12-20 12:00:00,54.61,54.67,54.59,54.65,28659.0,41.6293,41.675,41.614,41.6597,28659.0
2017-12-20 12:30:00,54.64,54.66,54.54,54.61,30137.0,41.6521,41.6674,41.5759,41.6293,30137.0
2017-12-20 13:00:00,54.62,54.82,54.62,54.81,25911.0,41.6369,41.7893,41.6369,41.7817,25911.0
2017-12-20 13:30:00,54.82,54.85,54.73,54.74,26093.0,41.7893,41.8122,41.7207,41.7284,26093.0
2017-12-20 14:00:00,54.74,54.8,54.73,54.8,51914.0,41.7284,41.7741,41.7207,41.7741,51914.0
2017-12-20 14:30:00,54.77,54.83,54.72,54.76,113492.0,41.7512,41.797,41.7131,41.7436,113492.0
2017-12-20 15:00:00,54.77,54.82,54.68,54.7,80812.0,41.7512,41.7893,41.6826,41.6979,80812.0
2017-12-20 15:30:00,54.69,54.92,54.68,54.78,316319.0,41.6902,41.8656,41.6826,41.7588,316319.0
2017-12-21 09:30:00,54.99,55.32,54.97,55.29,69213.0,41.9189,42.1705,41.9037,42.1476,69213.0
2017-12-21 10:00:00,55.31,55.43,55.08,55.12,50553.0,42.1629,42.2543,41.9875,42.018,50553.0
2017-12-21 10:30:00,55.09,55.22,55.09,55.19,25836.0,41.9952,42.0943,41.9952,42.0714,25836.0
2017-12-21 11:00:00,55.18,55.2,55.0,55.09,34131.0,42.0638,42.079,41.9265,41.9952,34131.0
2017-12-21 11:30:00,55.09,55.1,54.93,54.98,35582.0,41.9952,42.0028,41.8732,41.9113,35582.0
2017-12-21 12:00:00,54.98,55.01,54.94,54.98,20625.0,41.9113,41.9342,41.8808,41.9113,20625.0
2017-12-21 12:30:00,54.99,54.99,54.82,54.88,29632.0,41.9189,41.9189,41.7893,41.8351,29632.0
2017-12-21 13:00:00,54.89,54.97,54.88,54.95,19410.0,41.8427,41.9037,41.8351,41.8884,19410.0
2017-12-21 13:30:00,54.93,54.99,54.88,54.92,21273.0,41.8732,41.9189,41.8351,41.8656,21273.0
2017-12-21 14:00:00,54.91,54.91,54.84,54.88,23551.0,41.8579,41.8579,41.8046,41.8351,23551.0
2017-12-21 14:30:00,54.88,54.9,54.79,54.9,46248.0,41.8351,41.8503,41.7665,41.8503,46248.0
2017-12-21 15:00:00,54.88,54.88,54.79,54.83,43236.0,41.8351,41.8351,41.7665,41.797,43236.0
2017-12-21 15:30:00,54.82,54.85,54.78,54.82,216376.0,41.7893,41.8122,41.7588,41.7893,216376.0
2017-12-22 09:30:00,55.08,55.08,54.89,54.98,64753.0,41.9875,41.9875,41.8427,41.9113,64753.0
2017-12-22 10:00:00,54.98,54.99,54.64,54.64,21453.0,41.9113,41.9189,41.6521,41.6521,21453.0
2017-12-22 10:30:00,54.63,54.63,54.39,54.42,36622.0,41.6445,41.6445,41.4615,41.4844,36622.0
2017-12-22 11:00:00,54.44,54.6,54.44,54.52,48744.0,41.4997,41.6216,41.4997,41.5606,48744.0
2017-12-22 11:30:00,54.53,54.53,54.41,54.5,27513.0,41.5683,41.5683,41.4768,41.5454,27513.0
2017-12-22 12:00:00,54.51,54.72,54.5,54.71,18690.0,41.553,41.7131,41.5454,41.7055,18690.0
2017-12-22 12:30:00,54.7,54.7,54.61,54.64,18833.0,41.6979,41.6979,41.6293,41.6521,18833.0
2017-12-22 13:00:00,54.65,54.7,54.62,54.7,17381.0,41.6597,41.6979,41.6369,41.6979,17381.0
2017-12-22 13:30:00,54.7,54.75,54.62,54.73,51238.0,41.6979,41.736,41.6369,41.7207,51238.0
2017-12-22 14:00:00,54.72,54.72,54.65,54.66,36342.0,41.7131,41.7131,41.6597,41.6674,36342.0
2017-12-22 14:30:00,54.67,54.76,54.67,54.69,26711.0,41.675,41.7436,41.675,41.6902,26711.0
2017-12-22 15:00:00,54.69,54.76,54.68,54.76,36311.0,41.6902,41.7436,41.6826,41.7436,36311.0
2017-12-22 15:30:00,54.76,54.84,54.73,54.8,253313.0,41.7436,41.8046,41.7207,41.7741,253313.0
2017-12-26 09:30:00,54.75,55.13,54.75,55.04,21642.0,41.736,42.0256,41.736,41.957,21642.0
2017-12-26 10:00:00,55.03,55.03,54.86,54.88,17514.0,41.9494,41.9494,41.8198,41.8351,17514.0
2017-12-26 10:30:00,54.88,54.89,54.7,54.72,13409.0,41.8351,41.8427,41.6979,41.7131,13409.0
2017-12-26 11:00:00,54.72,54.81,54.66,54.79,16301.0,41.7131,41.7817,41.6674,41.7665,16301.0
2017-12-26 11:30:00,54.78,54.8,54.73,54.78,13128.0,41.7588,41.7741,41.7207,41.7588,13128.0
2017-12-26 12:00:00,54.79,54.79,54.72,54.77,8403.0,41.7665,41.7665,41.7131,41.7512,8403.0
2017-12-26 12:30:00,54.75,54.75,54.67,54.69,13231.0,41.736,41.736,41.675,41.6902,13231.0
2017-12-26 13:00:00,54.68,54.72,54.67,54.7,8795.0,41.6826,41.7131,41.675,41.6979,8795.0
2017-12-26 13:30:00,54.71,54.74,54.66,54.66,12984.0,41.7055,41.7284,41.6674,41.6674,12984.0
2017-12-26 14:00:00,54.67,54.74,54.66,54.74,14362.0,41.675,41.7284,41.6674,41.7284,14362.0
2017-12-26 14:30:00,54.75,54.8,54.73,54.78,22467.0,41.736,41.7741,41.7207,41.7588,22467.0
2017-12-26 15:00:00,54.78,54.78,54.72,54.73,20034.0,41.7588,41.7588,41.7131,41.7207,20034.0
2017-12-26 15:30:00,54.73,54.79,54.71,54.73,68328.0,41.7207,41.7665,41.7055,41.7207,68328.0
2017-12-27 09:30:00,54.76,54.8,54.56,54.67,21216.0,41.7436,41.7741,41.5911,41.675,21216.0
2017-12-27 10:00:00,54.64,54.77,54.58,54.6,15622.0,41.6521,41.7512,41.6064,41.6216,15622.0
2017-12-27 10:30:00,54.6,54.73,54.58,54.72,15224.0,41.6216,41.7207,41.6064,41.7131,15224.0
2017-12-27 11:00:00,54.73,54.86,54.7,54.84,18087.0,41.7207,41.8198,41.6979,41.8046,18087.0
2017-12-27 11:30:00,54.84,54.87,54.79,54.85,33873.0,41.8046,41.8274,41.7665,41.8122,33873.0
2017-12-27 12:00:00,54.84,54.86,54.69,54.7,11548.0,41.8046,41.8198,41.6902,41.6979,11548.0
2017-12-27 12:30:00,54.7,54.74,54.68,54.72,13742.0,41.6979,41.7284,41.6826,41.7131,13742.0
2017-12-27 13:00:00,54.7,54.75,54.63,54.64,12580.0,41.6979,41.736,41.6445,41.6521,12580.0
2017-12-27 13:30:00,54.63,54.7,54.6,54.69,12000.0,41.6445,41.6979,41.6216,41.6902,12000.0
2017-12-27 14:00:00,54.69,54.69,54.61,54.68,25455.0,41.6902,41.6902,41.6293,41.6826,25455.0
2017-12-27 14:30:00,54.68,54.7,54.6,54.66,16763.0,41.6826,41.6979,41.6216,41.6674,16763.0
2017-12-27 15:00:00,54.69,54.73,54.67,54.7,28315.0,41.6902,41.7207,41.675,41.6979,28315.0
2017-12-27 15:30:00,54.7,54.76,54.66,54.74,107931.0,41.6979,41.7436,41.6674,41.7284,107931.0
2017-12-28 09:30:00,54.96,54.97,54.72,54.97,21983.0,41.8961,41.9037,41.7131,41.9037,21983.0
2017-12-28 10:00:00,54.99,55.03,54.94,54.97,19395.0,41.9189,41.9494,41.8808,41.9037,19395.0
2017-12-28 10:30:00,54.96,54.98,54.9,54.92,28865.0,41.8961,41.9113,41.8503,41.8656,28865.0
2017-12-28 11:00:00,54.93,54.95,54.86,54.87,26596.0,41.8732,41.8884,41.8198,41.8274,26596.0
2017-12-28 11:30:00,54.88,55.07,54.87,55.04,24890.0,41.8351,41.9799,41.8274,41.957,24890.0
2017-12-28 12:00:00,55.04,55.09,55.02,55.07,15655.0,41.957,41.9952,41.9418,41.9799,15655.0
2017-12-28 12:30:00,55.06,55.1,55.03,55.06,32325.0,41.9723,42.0028,41.9494,41.9723,32325.0
2017-12-28 13:00:00,55.05,55.08,55.01,55.03,12078.0,41.9647,41.9875,41.9342,41.9494,12078.0
2017-12-28 13:30:00,55.02,55.06,55.01,55.02,13533.0,41.9418,41.9723,41.9342,41.9418,13533.0
2017-12-28 14:00:00,55.02,55.04,54.94,54.95,21325.0,41.9418,41.957,41.8808,41.8884,21325.0
2017-12-28 14:30:00,54.96,55.0,54.93,54.98,19667.0,41.8961,41.9265,41.8732,41.9113,19667.0
2017-12-28 15:00:00,54.98,55.04,54.96,55.03,38256.0,41.9113,41.957,41.8961,41.9494,38256.0
2017-12-28 15:30:00,55.03,55.17,55.01,55.14,125649.0,41.9494,42.0561,41.9342,42.0333,125649.0
2017-12-29 09:30:00,55.35,55.44,55.2,55.4,44600.0,42.1934,42.262,42.079,42.2315,44600.0
2017-12-29 10:00:00,55.41,55.41,55.14,55.23,27340.0,42.2391,42.2391,42.0333,42.1019,27340.0
2017-12-29 10:30:00,55.22,55.22,55.03,55.18,23012.0,42.0943,42.0943,41.9494,42.0638,23012.0
2017-12-29 11:00:00,55.18,55.18,55.07,55.08,17990.0,42.0638,42.0638,41.9799,41.9875,17990.0
2017-12-29 11:30:00,55.08,55.16,55.05,55.13,17987.0,41.9875,42.0485,41.9647,42.0256,17987.0
2017-12-29 12:00:00,55.12,55.14,54.99,54.99,16715.0,42.018,42.0333,41.9189,41.9189,16715.0
2017-12-29 12:30:00,54.99,55.07,54.99,55.02,16575.0,41.9189,41.9799,41.9189,41.9418,16575.0
2017-12-29 13:00:00,55.02,55.06,54.99,55.04,18499.0,41.9418,41.9723,41.9189,41.957,18499.0
2017-12-29 13:30:00,55.04,55.07,54.99,55.02,14724.0,41.957,41.9799,41.9189,41.9418,14724.0
2017-12-29 14:00:00,55.03,55.1,55.02,55.1,15483.0,41.9494,42.0028,41.9418,42.0028,15483.0
2017-12-29 14:30:00,55.1,55.11,55.0,55.07,32490.0,42.0028,42.0104,41.9265,41.9799,32490.0
2017-12-29 15:00:00,55.08,55.15,55.05,55.13,49569.0,41.9875,42.0409,41.9647,42.0256,49569.0
2017-12-29 15:30:00,55.14,55.15,54.89,54.9,140666.0,42.0333,42.0409,41.8427,41.8503,140666.0
2018-01-02 09:30:00,55.44,55.58,54.74,54.94,67389.0,42.262,42.3687,41.7284,41.8808,67389.0
2018-01-02 10:00:00,54.95,55.18,54.94,54.95,35182.0,41.8884,42.0638,41.8808,41.8884,35182.0
2018-01-02 10:30:00,54.96,55.05,54.85,55.0,25073.0,41.8961,41.9647,41.8122,41.9265,25073.0
2018-01-02 11:00:00,54.99,55.0,54.86,54.86,30647.0,41.9189,41.9265,41.8198,41.8198,30647.0
2018-01-02 11:30:00,54.88,54.88,54.75,54.83,41306.0,41.8351,41.8351,41.736,41.797,41306.0
2018-01-02 12:00:00,54.84,54.9,54.76,54.8,27046.0,41.8046,41.8503,41.7436,41.7741,27046.0
2018-01-02 12:30:00,54.8,54.8,54.71,54.78,38975.0,41.7741,41.7741,41.7055,41.7588,38975.0
2018-01-02 13:00:00,54.79,54.84,54.75,54.79,22418.0,41.7665,41.8046,41.736,41.7665,22418.0
2018-01-02 13:30:00,54.78,54.8,54.73,54.75,22525.0,41.7588,41.7741,41.7207,41.736,22525.0
2018-01-02 14:00:00,54.74,54.76,54.62,54.65,41820.0,41.7284,41.7436,41.6369,41.6597,41820.0
2018-01-02 14:30:00,54.64,54.7,54.6,54.69,36924.0,41.6521,41.6979,41.6216,41.6902,36924.0
2018-01-02 15:00:00,54.68,54.8,54.64,54.8,35886.0,41.6826,41.7741,41.6521,41.7741,35886.0
2018-01-02 15:30:00,54.8,54.87,54.71,54.85,115903.0,41.7741,41.8274,41.7055,41.8122,115903.0
2018-01-03 09:30:00,54.85,54.98,54.75,54.95,42252.0,41.8122,41.9113,41.736,41.8884,42252.0
2018-01-03 10:00:00,54.98,55.36,54.95,55.35,41628.0,41.9113,42.201,41.8884,42.1934,41628.0
2018-01-03 10:30:00,55.36,55.36,55.11,55.19,45024.0,42.201,42.201,42.0104,42.0714,45024.0
2018-01-03 11:00:00,55.19,55.28,55.09,55.09,82088.0,42.0714,42.14,41.9952,41.9952,82088.0
2018-01-03 11:30:00,55.09,55.14,55.05,55.12,44353.0,41.9952,42.0333,41.9647,42.018,44353.0
2018-01-03 12:00:00,55.12,55.15,55.08,55.09,26804.0,42.018,42.0409,41.9875,41.9952,26804.0
2018-01-03 12:30:00,55.09,55.22,55.09,55.2,32425.0,41.9952,42.0943,41.9952,42.079,32425.0
2018-01-03 13:00:00,55.19,55.2,55.14,55.17,31757.0,42.0714,42.079,42.0333,42.0561,31757.0
2018-01-03 13:30:00,55.18,55.18,55.09,55.12,51189.0,42.0638,42.0638,41.9952,42.018,51189.0
2018-01-03 14:00:00,55.12,55.16,55.08,55.1,64062.0,42.018,42.0485,41.9875,42.0028,64062.0
2018-01-03 14:30:00,55.1,55.22,54.98,55.0,124584.0,42.0028,42.0943,41.9113,41.9265,124584.0
2018-01-03 15:00:00,55.01,55.16,54.99,55.16,64787.0,41.9342,42.0485,41.9189,42.0485,64787.0
2018-01-03 15:30:00,55.15,55.26,55.13,55.24,193836.0,42.0409,42.1247,42.0256,42.1095,193836.0
2018-01-04 09:30:00,55.58,56.22,55.46,56.12,148668.0,42.3687,42.8566,42.2772,42.7803,148668.0
2018-01-04 10:00:00,56.14,56.22,55.96,56.0,110106.0,42.7956,42.8566,42.6584,42.6888,110106.0
2018-01-04 10:30:00,56.0,56.06,55.92,55.95,43234.0,42.6888,42.7346,42.6279,42.6507,43234.0
2018-01-04 11:00:00,55.95,55.98,55.76,55.77,48068.0,42.6507,42.6736,42.5059,42.5135,48068.0
2018-01-04 11:30:00,55.77,55.81,55.69,55.8,28557.0,42.5135,42.544,42.4525,42.5364,28557.0
2018-01-04 12:00:00,55.82,55.82,55.74,55.77,30950.0,42.5516,42.5516,42.4907,42.5135,30950.0
2018-01-04 12:30:00,55.76,55.9,55.72,55.89,46919.0,42.5059,42.6126,42.4754,42.605,46919.0
2018-01-04 13:00:00,55.89,55.92,55.87,55.9,26751.0,42.605,42.6279,42.5898,42.6126,26751.0
2018-01-04 13:30:00,55.91,55.91,55.82,55.9,22030.0,42.6202,42.6202,42.5516,42.6126,22030.0
2018-01-04 14:00:00,55.9,55.95,55.87,55.89,49772.0,42.6126,42.6507,42.5898,42.605,49772.0
2018-01-04 14:30:00,55.89,55.91,55.83,55.87,42538.0,42.605,42.6202,42.5593,42.5898,42538.0
2018-01-04 15:00:00,55.86,55.89,55.78,55.86,46218.0,42.5821,42.605,42.5211,42.5821,46218.0
2018-01-04 15:30:00,55.85,55.87,55.73,55.75,111227.0,42.5745,42.5898,42.483,42.4983,111227.0
2018-01-05 09:30:00,56.0,56.0,55.53,55.56,95797.0,42.6888,42.6888,42.3306,42.3534,95797.0
2018-01-05 10:00:00,55.57,55.71,55.48,55.48,30097.0,42.3611,42.4678,42.2925,42.2925,30097.0
2018-01-05 10:30:00,55.5,55.61,55.48,55.61,25157.0,42.3077,42.3916,42.2925,42.3916,25157.0
2018-01-05 11:00:00,55.62,55.78,55.62,55.7,43905.0,42.3992,42.5211,42.3992,42.4602,43905.0
2018-01-05 11:30:00,55.71,55.73,55.59,55.59,27491.0,42.4678,42.483,42.3763,42.3763,27491.0
2018-01-05 12:00:00,55.6,55.71,55.58,55.7,29691.0,42.3839,42.4678,42.3687,42.4602,29691.0
2018-01-05 12:30:00,55.7,55.7,55.55,55.6,45656.0,42.4602,42.4602,42.3458,42.3839,45656.0
2018-01-05 13:00:00,55.6,55.68,55.58,55.66,58166.0,42.3839,42.4449,42.3687,42.4297,58166.0
2018-01-05 13:30:00,55.67,55.73,55.65,55.71,49088.0,42.4373,42.483,42.422,42.4678,49088.0
2018-01-05 14:00:00,55.71,55.79,55.69,55.77,44854.0,42.4678,42.5288,42.4525,42.5135,44854.0
2018-01-05 14:30:00,55.77,55.84,55.77,55.79,55747.0,42.5135,42.5669,42.5135,42.5288,55747.0
2018-01-05 15:00:00,55.8,55.96,55.79,55.96,40165.0,42.5364,42.6584,42.5288,42.6584,40165.0
2018-01-05 15:30:00,55.95,56.04,55.89,55.97,203678.0,42.6507,42.7193,42.605,42.666,203678.0
2018-01-08 09:30:00,56.05,56.16,55.83,56.07,70563.0,42.727,42.8108,42.5593,42.7422,70563.0
2018-01-08 10:00:00,56.09,56.21,56.02,56.13,59319.0,42.7575,42.8489,42.7041,42.7879,59319.0
2018-01-08 10:30:00,56.12,56.3,56.09,56.24,51124.0,42.7803,42.9175,42.7575,42.8718,51124.0
2018-01-08 11:00:00,56.21,56.39,56.21,56.35,66626.0,42.8489,42.9861,42.8489,42.9557,66626.0
2018-01-08 11:30:00,56.34,56.47,56.33,56.46,49986.0,42.948,43.0471,42.9404,43.0395,49986.0
2018-01-08 12:00:00,56.46,56.54,56.34,56.5,44392.0,43.0395,43.1005,42.948,43.07,44392.0
2018-01-08 12:30:00,56.49,56.5,56.4,56.45,37560.0,43.0624,43.07,42.9938,43.0319,37560.0
2018-01-08 13:00:00,56.45,56.53,56.44,56.47,177532.0,43.0319,43.0929,43.0243,43.0471,177532.0
2018-01-08 13:30:00,56.47,56.5,56.39,56.45,83983.0,43.0471,43.07,42.9861,43.0319,83983.0
2018-01-08 14:00:00,56.45,56.46,56.39,56.42,73325.0,43.0319,43.0395,42.9861,43.009,73325.0
2018-01-08 14:30:00,56.42,56.5,56.37,56.42,104879.0,43.009,43.07,42.9709,43.009,104879.0
2018-01-08 15:00:00,56.44,56.47,56.39,56.41,65031.0,43.0243,43.0471,42.9861,43.0014,65031.0
2018-01-08 15:30:00,56.41,56.51,56.36,56.46,271821.0,43.0014,43.0776,42.9633,43.0395,271821.0
2018-01-09 09:30:00,56.72,57.31,56.66,57.18,118249.0,43.2377,43.6875,43.192,43.5884,118249.0
2018-01-09 10:00:00,57.17,57.27,57.08,57.17,87786.0,43.5807,43.657,43.5121,43.5807,87786.0
2018-01-09 10:30:00,57.17,57.2,56.96,57.01,67416.0,43.5807,43.6036,43.4207,43.4588,67416.0
2018-01-09 11:00:00,57.03,57.25,57.03,57.24,66777.0,43.474,43.6417,43.474,43.6341,66777.0
2018-01-09 11:30:00,57.24,57.29,57.16,57.24,43974.0,43.6341,43.6722,43.5731,43.6341,43974.0
2018-01-09 12:00:00,57.24,57.36,57.22,57.28,66778.0,43.6341,43.7256,43.6189,43.6646,66778.0
2018-01-09 12:30:00,57.29,57.41,57.26,57.32,28947.0,43.6722,43.7637,43.6493,43.6951,28947.0
2018-01-09 13:00:00,57.32,57.4,57.29,57.38,23903.0,43.6951,43.7561,43.6722,43.7408,23903.0
2018-01-09 13:30:00,57.39,57.4,57.31,57.39,35561.0,43.7484,43.7561,43.6875,43.7484,35561.0
2018-01-09 14:00:00,57.39,57.42,57.23,57.35,47144.0,43.7484,43.7713,43.6265,43.718,47144.0
2018-01-09 14:30:00,57.34,57.34,57.18,57.21,70458.0,43.7103,43.7103,43.5884,43.6112,70458.0
2018-01-09 15:00:00,57.21,57.21,57.06,57.07,55915.0,43.6112,43.6112,43.4969,43.5045,55915.0
2018-01-09 15:30:00,57.07,57.18,56.91,56.97,189137.0,43.5045,43.5884,43.3825,43.4283,189137.0
2018-01-10 09:30:00,57.02,57.14,56.73,57.12,104619.0,43.4664,43.5579,43.2453,43.5426,104619.0
2018-01-10 10:00:00,57.12,57.16,56.98,57.05,82762.0,43.5426,43.5731,43.4359,43.4893,82762.0
2018-01-10 10:30:00,57.04,57.48,57.04,57.48,71105.0,43.4816,43.8171,43.4816,43.8171,71105.0
2018-01-10 11:00:00,57.48,57.51,57.39,57.39,72213.0,43.8171,43.8399,43.7484,43.7484,72213.0
2018-01-10 11:30:00,57.4,57.67,57.39,57.58,80716.0,43.7561,43.9619,43.7484,43.8933,80716.0
2018-01-10 12:00:00,57.57,57.69,57.48,57.65,37552.0,43.8857,43.9771,43.8171,43.9466,37552.0
2018-01-10 12:30:00,57.66,57.84,57.61,57.84,45603.0,43.9543,44.0915,43.9162,44.0915,45603.0
2018-01-10 13:00:00,57.83,57.85,57.77,57.81,31611.0,44.0839,44.0991,44.0381,44.0686,31611.0
2018-01-10 13:30:00,57.8,57.83,57.65,57.65,42974.0,44.061,44.0839,43.9466,43.9466,42974.0
2018-01-10 14:00:00,57.65,57.68,57.51,57.57,52265.0,43.9466,43.9695,43.8399,43.8857,52265.0
2018-01-10 14:30:00,57.57,57.65,57.53,57.56,44644.0,43.8857,43.9466,43.8552,43.878,44644.0
2018-01-10 15:00:00,57.56,57.63,57.42,57.45,55183.0,43.878,43.9314,43.7713,43.7942,55183.0
2018-01-10 15:30:00,57.45,57.57,57.44,57.52,175351.0,43.7942,43.8857,43.7866,43.8475,175351.0
2018-01-11 09:30:00,57.9,58.5,57.84,58.36,107378.0,44.1372,44.5946,44.0915,44.4879,107378.0
2018-01-11 10:00:00,58.37,58.37,57.96,57.98,87669.0,44.4955,44.4955,44.183,44.1982,87669.0
2018-01-11 10:30:00,57.97,58.17,57.9,58.12,58461.0,44.1906,44.343,44.1372,44.3049,58461.0
2018-01-11 11:00:00,58.14,58.23,58.08,58.17,56493.0,44.3202,44.3888,44.2744,44.343,56493.0
2018-01-11 11:30:00,58.18,58.23,58.13,58.15,52033.0,44.3507,44.3888,44.3126,44.3278,52033.0
2018-01-11 12:00:00,58.15,58.27,58.1,58.27,46739.0,44.3278,44.4193,44.2897,44.4193,46739.0
2018-01-11 12:30:00,58.27,58.28,58.19,58.21,29357.0,44.4193,44.4269,44.3583,44.3735,29357.0
2018-01-11 13:00:00,58.2,58.21,58.11,58.13,28535.0,44.3659,44.3735,44.2973,44.3126,28535.0
2018-01-11 13:30:00,58.13,58.23,58.11,58.2,33274.0,44.3126,44.3888,44.2973,44.3659,33274.0
2018-01-11 14:00:00,58.2,58.23,58.11,58.23,45121.0,44.3659,44.3888,44.2973,44.3888,45121.0
2018-01-11 14:30:00,58.23,58.24,58.18,58.2,66118.0,44.3888,44.3964,44.3507,44.3659,66118.0
2018-01-11 15:00:00,58.21,58.27,58.15,58.16,94453.0,44.3735,44.4193,44.3278,44.3354,94453.0
2018-01-11 15:30:00,58.15,58.28,58.13,58.21,333582.0,44.3278,44.4269,44.3126,44.3735,333582.0
2018-01-12 09:30:00,58.61,58.71,58.37,58.5,72999.0,44.6785,44.7547,44.4955,44.5946,72999.0
2018-01-12 10:00:00,58.5,58.55,58.29,58.44,48711.0,44.5946,44.6327,44.4345,44.5489,48711.0
2018-01-12 10:30:00,58.45,58.73,58.42,58.63,39238.0,44.5565,44.7699,44.5336,44.6937,39238.0
2018-01-12 11:00:00,58.63,58.64,58.38,58.59,49515.0,44.6937,44.7013,44.5031,44.6632,49515.0
2018-01-12 11:30:00,58.6,58.6,58.47,58.53,44454.0,44.6708,44.6708,44.5717,44.6175,44454.0
2018-01-12 12:00:00,58.54,58.62,58.51,58.59,37974.0,44.6251,44.6861,44.6022,44.6632,37974.0
2018-01-12 12:30:00,58.59,58.6,58.41,58.44,34705.0,44.6632,44.6708,44.526,44.5489,34705.0
2018-01-12 13:00:00,58.45,58.5,58.36,58.49,36991.0,44.5565,44.5946,44.4879,44.587,36991.0
2018-01-12 13:30:00,58.48,58.6,58.41,58.54,45239.0,44.5794,44.6708,44.526,44.6251,45239.0
2018-01-12 14:00:00,58.54,58.59,58.48,58.59,43604.0,44.6251,44.6632,44.5794,44.6632,43604.0
2018-01-12 14:30:00,58.59,58.59,58.43,58.53,40687.0,44.6632,44.6632,44.5412,44.6175,40687.0
2018-01-12 15:00:00,58.53,58.56,58.37,58.46,67341.0,44.6175,44.6403,44.4955,44.5641,67341.0
2018-01-12 15:30:00,58.47,58.66,58.47,58.6,147414.0,44.5717,44.7166,44.5717,44.6708,147414.0
2018-01-16 09:30:00,58.19,58.19,56.46,56.65,391021.0,44.3583,44.3583,43.0395,43.1843,391021.0
2018-01-16 10:00:00,56.65,56.69,56.2,56.23,331819.0,43.1843,43.2148,42.8413,42.8642,331819.0
2018-01-16 10:30:00,56.25,56.42,55.97,55.98,272917.0,42.8794,43.009,42.666,42.6736,272917.0
2018-01-16 11:00:00,55.96,56.3,55.95,56.29,163769.0,42.6584,42.9175,42.6507,42.9099,163769.0
2018-01-16 11:30:00,56.31,56.42,56.02,56.1,139928.0,42.9252,43.009,42.7041,42.7651,139928.0
2018-01-16 12:00:00,56.12,56.22,56.07,56.12,135384.0,42.7803,42.8566,42.7422,42.7803,135384.0
2018-01-16 12:30:00,56.14,56.17,55.97,55.97,105579.0,42.7956,42.8184,42.666,42.666,105579.0
2018-01-16 13:00:00,55.97,56.0,55.79,55.87,99401.0,42.666,42.6888,42.5288,42.5898,99401.0
2018-01-16 13:30:00,55.87,55.93,55.75,55.85,69001.0,42.5898,42.6355,42.4983,42.5745,69001.0
2018-01-16 14:00:00,55.85,55.89,55.52,55.52,115070.0,42.5745,42.605,42.3229,42.3229,115070.0
2018-01-16 14:30:00,55.53,55.58,55.37,55.53,183385.0,42.3306,42.3687,42.2086,42.3306,183385.0
2018-01-16 15:00:00,55.53,55.6,55.46,55.52,243829.0,42.3306,42.3839,42.2772,42.3229,243829.0
2018-01-16 15:30:00,55.53,55.58,55.37,55.53,684738.0,42.3306,42.3687,42.2086,42.3306,684738.0
2018-01-17 09:30:00,55.84,56.02,55.65,55.95,152650.0,42.5669,42.7041,42.422,42.6507,152650.0
2018-01-17 10:00:00,55.97,56.25,55.92,56.13,197434.0,42.666,42.8794,42.6279,42.7879,197434.0
2018-01-17 10:30:00,56.14,56.31,56.03,56.1,108311.0,42.7956,42.9252,42.7117,42.7651,108311.0
2018-01-17 11:00:00,56.09,56.21,56.05,56.08,142495.0,42.7575,42.8489,42.727,42.7498,142495.0
2018-01-17 11:30:00,56.08,56.33,56.06,56.25,280699.0,42.7498,42.9404,42.7346,42.8794,280699.0
2018-01-17 12:00:00,56.24,56.55,56.21,56.49,147434.0,42.8718,43.1081,42.8489,43.0624,147434.0
2018-01-17 12:30:00,56.5,56.5,56.29,56.38,68441.0,43.07,43.07,42.9099,42.9785,68441.0
2018-01-17 13:00:00,56.37,56.39,56.2,56.21,61548.0,42.9709,42.9861,42.8413,42.8489,61548.0
2018-01-17 13:30:00,56.21,56.34,56.1,56.3,70370.0,42.8489,42.948,42.7651,42.9175,70370.0
2018-01-17 14:00:00,56.28,56.37,56.2,56.32,83933.0,42.9023,42.9709,42.8413,42.9328,83933.0
2018-01-17 14:30:00,56.33,56.48,56.31,56.44,77979.0,42.9404,43.0548,42.9252,43.0243,77979.0
2018-01-17 15:00:00,56.45,56.54,56.4,56.44,119533.0,43.0319,43.1005,42.9938,43.0243,119533.0
2018-01-17 15:30:00,56.44,56.47,56.31,56.36,265307.0,43.0243,43.0471,42.9252,42.9633,265307.0
2018-01-18 09:30:00,56.62,56.96,56.49,56.78,87921.0,43.1615,43.4207,43.0624,43.2834,87921.0
2018-01-18 10:00:00,56.8,56.95,56.38,56.48,59255.0,43.2987,43.413,42.9785,43.0548,59255.0
2018-01-18 10:30:00,56.47,56.54,56.3,56.38,62914.0,43.0471,43.1005,42.9175,42.9785,62914.0
2018-01-18 11:00:00,56.39,56.55,56.37,56.42,47328.0,42.9861,43.1081,42.9709,43.009,47328.0
2018-01-18 11:30:00,56.41,56.45,56.37,56.41,44369.0,43.0014,43.0319,42.9709,43.0014,44369.0
2018-01-18 12:00:00,56.4,56.45,56.37,56.44,34590.0,42.9938,43.0319,42.9709,43.0243,34590.0
2018-01-18 12:30:00,56.44,56.44,56.38,56.43,23715.0,43.0243,43.0243,42.9785,43.0166,23715.0
2018-01-18 13:00:00,56.42,56.48,56.39,56.44,28575.0,43.009,43.0548,42.9861,43.0243,28575.0
2018-01-18 13:30:00,56.45,56.5,56.43,56.47,45443.0,43.0319,43.07,43.0166,43.0471,45443.0
2018-01-18 14:00:00,56.47,56.6,56.47,56.53,67442.0,43.0471,43.1462,43.0471,43.0929,67442.0
2018-01-18 14:30:00,56.54,56.54,56.34,56.35,70833.0,43.1005,43.1005,42.948,42.9557,70833.0
2018-01-18 15:00:00,56.35,56.38,56.26,56.27,61914.0,42.9557,42.9785,42.887,42.8947,61914.0
2018-01-18 15:30:00,56.27,56.27,56.04,56.14,250586.0,42.8947,42.8947,42.7193,42.7956,250586.0
2018-01-19 09:30:00,56.34,56.52,56.13,56.4,160796.0,42.948,43.0852,42.7879,42.9938,160796.0
2018-01-19 10:00:00,56.38,56.4,56.04,56.04,51167.0,42.9785,42.9938,42.7193,42.7193,51167.0
2018-01-19 10:30:00,56.06,56.06,55.82,55.85,52513.0,42.7346,42.7346,42.5516,42.5745,52513.0
2018-01-19 11:00:00,55.83,55.85,55.7,55.7,67963.0,42.5593,42.5745,42.4602,42.4602,67963.0
2018-01-19 11:30:00,55.69,55.73,55.55,55.62,56645.0,42.4525,42.483,42.3458,42.3992,56645.0
2018-01-19 12:00:00,55.62,55.72,55.57,55.67,38988.0,42.3992,42.4754,42.3611,42.4373,38988.0
2018-01-19 12:30:00,55.68,55.76,55.67,55.71,40544.0,42.4449,42.5059,42.4373,42.4678,40544.0
2018-01-19 13:00:00,55.71,55.79,55.7,55.79,62193.0,42.4678,42.5288,42.4602,42.5288,62193.0
2018-01-19 13:30:00,55.79,55.84,55.61,55.65,139679.0,42.5288,42.5669,42.3916,42.422,139679.0
2018-01-19 14:00:00,55.66,55.82,55.58,55.82,109797.0,42.4297,42.5516,42.3687,42.5516,109797.0
2018-01-19 14:30:00,55.82,55.86,55.75,55.78,71745.0,42.5516,42.5821,42.4983,42.5211,71745.0
2018-01-19 15:00:00,55.77,55.98,55.73,55.95,76321.0,42.5135,42.6736,42.483,42.6507,76321.0
2018-01-19 15:30:00,55.95,55.99,55.86,55.98,315733.0,42.6507,42.6812,42.5821,42.6736,315733.0
2018-01-22 09:30:00,56.02,56.16,55.81,56.0,54148.0,42.7041,42.8108,42.544,42.6888,54148.0
2018-01-22 10:00:00,56.02,56.04,55.77,55.96,49493.0,42.7041,42.7193,42.5135,42.6584,49493.0
2018-01-22 10:30:00,55.97,55.99,55.8,55.84,30601.0,42.666,42.6812,42.5364,42.5669,30601.0
2018-01-22 11:00:00,55.85,56.0,55.76,55.76,44451.0,42.5745,42.6888,42.5059,42.5059,44451.0
2018-01-22 11:30:00,55.79,55.89,55.75,55.86,49585.0,42.5288,42.605,42.4983,42.5821,49585.0
2018-01-22 12:00:00,55.87,55.9,55.76,55.82,33574.0,42.5898,42.6126,42.5059,42.5516,33574.0
2018-01-22 12:30:00,55.82,55.91,55.79,55.83,23435.0,42.5516,42.6202,42.5288,42.5593,23435.0
2018-01-22 13:00:00,55.81,55.82,55.74,55.8,33671.0,42.544,42.5516,42.4907,42.5364,33671.0
2018-01-22 13:30:00,55.8,55.86,55.76,55.85,25587.0,42.5364,42.5821,42.5059,42.5745,25587.0
2018-01-22 14:00:00,55.87,55.99,55.83,55.96,36458.0,42.5898,42.6812,42.5593,42.6584,36458.0
2018-01-22 14:30:00,55.96,56.07,55.94,56.01,34882.0,42.6584,42.7422,42.6431,42.6965,34882.0
2018-01-22 15:00:00,56.01,56.06,55.95,55.96,108054.0,42.6965,42.7346,42.6507,42.6584,108054.0
2018-01-22 15:30:00,55.96,56.11,55.91,56.11,319831.0,42.6584,42.7727,42.6202,42.7727,319831.0
2018-01-23 09:30:00,55.86,56.44,55.69,56.04,59177.0,42.5821,43.0243,42.4525,42.7193,59177.0
2018-01-23 10:00:00,56.0,56.11,55.89,55.95,88156.0,42.6888,42.7727,42.605,42.6507,88156.0
2018-01-23 10:30:00,55.95,56.08,55.84,56.04,71047.0,42.6507,42.7498,42.5669,42.7193,71047.0
2018-01-23 11:00:00,56.05,56.22,56.02,56.18,47553.0,42.727,42.8566,42.7041,42.8261,47553.0
2018-01-23 11:30:00,56.16,56.22,56.09,56.19,45285.0,42.8108,42.8566,42.7575,42.8337,45285.0
2018-01-23 12:00:00,56.19,56.32,56.19,56.3,31049.0,42.8337,42.9328,42.8337,42.9175,31049.0
2018-01-23 12:30:00,56.3,56.41,56.28,56.4,24944.0,42.9175,43.0014,42.9023,42.9938,24944.0
2018-01-23 13:00:00,56.41,56.41,56.32,56.4,37226.0,43.0014,43.0014,42.9328,42.9938,37226.0
2018-01-23 13:30:00,56.41,56.43,56.3,56.36,52548.0,43.0014,43.0166,42.9175,42.9633,52548.0
2018-01-23 14:00:00,56.36,56.37,56.14,56.2,43943.0,42.9633,42.9709,42.7956,42.8413,43943.0
2018-01-23 14:30:00,56.21,56.35,56.21,56.3,39945.0,42.8489,42.9557,42.8489,42.9175,39945.0
2018-01-23 15:00:00,56.28,56.31,56.21,56.28,74670.0,42.9023,42.9252,42.8489,42.9023,74670.0
2018-01-23 15:30:00,56.29,56.32,56.2,56.21,195977.0,42.9099,42.9328,42.8413,42.8489,195977.0
2018-01-24 09:30:00,56.49,56.49,56.23,56.36,92043.0,43.0624,43.0624,42.8642,42.9633,92043.0
2018-01-24 10:00:00,56.39,56.88,56.36,56.88,109836.0,42.9861,43.3597,42.9633,43.3597,109836.0
2018-01-24 10:30:00,56.87,57.11,56.85,56.98,97815.0,43.3521,43.535,43.3368,43.4359,97815.0
2018-01-24 11:00:00,56.99,57.12,56.75,56.75,73395.0,43.4435,43.5426,43.2606,43.2606,73395.0
2018-01-24 11:30:00,56.75,56.78,56.23,56.24,116816.0,43.2606,43.2834,42.8642,42.8718,116816.0
2018-01-24 12:00:00,56.22,56.23,56.09,56.12,55108.0,42.8566,42.8642,42.7575,42.7803,55108.0
2018-01-24 12:30:00,56.13,56.13,55.93,56.0,58756.0,42.7879,42.7879,42.6355,42.6888,58756.0
2018-01-24 13:00:00,56.01,56.04,55.86,55.98,34394.0,42.6965,42.7193,42.5821,42.6736,34394.0
2018-01-24 13:30:00,55.97,56.17,55.96,56.13,47454.0,42.666,42.8184,42.6584,42.7879,47454.0
2018-01-24 14:00:00,56.13,56.13,56.0,56.05,79769.0,42.7879,42.7879,42.6888,42.727,79769.0
2018-01-24 14:30:00,56.05,56.11,55.98,56.03,94115.0,42.727,42.7727,42.6736,42.7117,94115.0
2018-01-24 15:00:00,56.03,56.04,55.95,55.99,107411.0,42.7117,42.7193,42.6507,42.6812,107411.0
2018-01-24 15:30:00,55.99,56.1,55.93,55.97,265104.0,42.6812,42.7651,42.6355,42.666,265104.0
2018-01-25 09:30:00,56.18,56.19,55.5,55.58,63979.0,42.8261,42.8337,42.3077,42.3687,63979.0
2018-01-25 10:00:00,55.68,55.7,55.48,55.55,57570.0,42.4449,42.4602,42.2925,42.3458,57570.0
2018-01-25 10:30:00,55.55,55.67,55.39,55.4,69991.0,42.3458,42.4373,42.2238,42.2315,69991.0
2018-01-25 11:00:00,55.4,55.4,55.27,55.28,126790.0,42.2315,42.2315,42.1324,42.14,126790.0
2018-01-25 11:30:00,55.29,55.56,55.29,55.31,72285.0,42.1476,42.3534,42.1476,42.1629,72285.0
2018-01-25 12:00:00,55.31,55.45,55.31,55.42,34316.0,42.1629,42.2696,42.1629,42.2467,34316.0
2018-01-25 12:30:00,55.44,55.53,55.4,55.47,23884.0,42.262,42.3306,42.2315,42.2848,23884.0
2018-01-25 13:00:00,55.47,55.52,55.43,55.45,18987.0,42.2848,42.3229,42.2543,42.2696,18987.0
2018-01-25 13:30:00,55.45,55.52,55.41,55.41,32604.0,42.2696,42.3229,42.2391,42.2391,32604.0
2018-01-25 14:00:00,55.4,55.41,55.18,55.27,86750.0,42.2315,42.2391,42.0638,42.1324,86750.0
2018-01-25 14:30:00,55.27,55.28,54.98,55.0,168064.0,42.1324,42.14,41.9113,41.9265,168064.0
2018-01-25 15:00:00,55.03,55.1,54.96,55.09,96522.0,41.9494,42.0028,41.8961,41.9952,96522.0
2018-01-25 15:30:00,55.09,55.12,55.01,55.05,233588.0,41.9952,42.018,41.9342,41.9647,233588.0
2018-01-26 09:30:00,55.03,55.06,54.88,54.98,49608.0,42.1225,42.1455,42.0077,42.0842,49608.0
2018-01-26 10:00:00,54.97,55.01,54.85,54.86,42619.0,42.0766,42.1072,41.9847,41.9924,42619.0
2018-01-26 10:30:00,54.85,55.19,54.85,55.09,56800.0,41.9847,42.245,41.9847,42.1684,56800.0
2018-01-26 11:00:00,55.1,55.27,55.1,55.13,36810.0,42.1761,42.3062,42.1761,42.1991,36810.0
2018-01-26 11:30:00,55.15,55.35,55.14,55.33,31249.0,42.2144,42.3675,42.2067,42.3521,31249.0
2018-01-26 12:00:00,55.34,55.53,55.34,55.52,44399.0,42.3598,42.5052,42.3598,42.4976,44399.0
2018-01-26 12:30:00,55.51,55.64,55.49,55.63,31216.0,42.4899,42.5894,42.4746,42.5818,31216.0
2018-01-26 13:00:00,55.62,55.71,55.61,55.71,41074.0,42.5741,42.643,42.5665,42.643,41074.0
2018-01-26 13:30:00,55.71,55.74,55.61,55.7,32648.0,42.643,42.666,42.5665,42.6354,32648.0
2018-01-26 14:00:00,55.7,55.7,55.49,55.52,73524.0,42.6354,42.6354,42.4746,42.4976,73524.0
2018-01-26 14:30:00,55.52,55.62,55.48,55.58,42153.0,42.4976,42.5741,42.467,42.5435,42153.0
2018-01-26 15:00:00,55.58,55.78,55.56,55.75,61757.0,42.5435,42.6966,42.5282,42.6736,61757.0
2018-01-26 15:30:00,55.75,55.81,55.68,55.74,267622.0,42.6736,42.7196,42.6201,42.666,267622.0
2018-01-29 09:30:00,55.79,56.28,55.79,56.02,49132.0,42.7043,43.0793,42.7043,42.8803,49132.0
2018-01-29 10:00:00,56.02,56.07,55.93,55.98,58839.0,42.8803,42.9186,42.8114,42.8497,58839.0
2018-01-29 10:30:00,55.99,55.99,55.65,55.81,55794.0,42.8573,42.8573,42.5971,42.7196,55794.0
2018-01-29 11:00:00,55.81,55.82,55.61,55.68,51546.0,42.7196,42.7272,42.5665,42.6201,51546.0
2018-01-29 11:30:00,55.69,55.76,55.47,55.47,46951.0,42.6277,42.6813,42.4593,42.4593,46951.0
2018-01-29 12:00:00,55.47,55.6,55.44,55.54,35265.0,42.4593,42.5588,42.4363,42.5129,35265.0
2018-01-29 12:30:00,55.55,55.61,55.5,55.58,41746.0,42.5205,42.5665,42.4823,42.5435,41746.0
2018-01-29 13:00:00,55.57,55.57,55.46,55.54,35516.0,42.5359,42.5359,42.4517,42.5129,35516.0
2018-01-29 13:30:00,55.54,55.58,55.32,55.32,55789.0,42.5129,42.5435,42.3445,42.3445,55789.0
2018-01-29 14:00:00,55.33,55.47,55.31,55.4,59087.0,42.3521,42.4593,42.3368,42.4057,59087.0
2018-01-29 14:30:00,55.41,55.43,55.28,55.43,53744.0,42.4134,42.4287,42.3139,42.4287,53744.0
2018-01-29 15:00:00,55.43,55.57,55.41,55.52,83167.0,42.4287,42.5359,42.4134,42.4976,83167.0
2018-01-29 15:30:00,55.51,55.57,55.25,55.26,243899.0,42.4899,42.5359,42.2909,42.2986,243899.0
2018-01-30 09:30:00,54.68,54.9,54.3,54.7,148564.0,41.8546,42.023,41.5637,41.8699,148564.0
2018-01-30 10:00:00,54.69,54.73,54.18,54.28,121618.0,41.8623,41.8929,41.4719,41.5484,121618.0
2018-01-30 10:30:00,54.31,54.54,54.27,54.3,112989.0,41.5714,41.7474,41.5408,41.5637,112989.0
2018-01-30 11:00:00,54.31,54.39,54.22,54.31,98435.0,41.5714,41.6326,41.5025,41.5714,98435.0
2018-01-30 11:30:00,54.3,54.35,54.15,54.15,63066.0,41.5637,41.602,41.4489,41.4489,63066.0
2018-01-30 12:00:00,54.15,54.21,54.1,54.15,62514.0,41.4489,41.4948,41.4106,41.4489,62514.0
2018-01-30 12:30:00,54.14,54.24,53.99,54.12,90389.0,41.4413,41.5178,41.3264,41.426,90389.0
2018-01-30 13:00:00,54.12,54.14,53.99,53.99,57632.0,41.426,41.4413,41.3264,41.3264,57632.0
2018-01-30 13:30:00,54.01,54.29,54.01,54.17,61840.0,41.3418,41.5561,41.3418,41.4642,61840.0
2018-01-30 14:00:00,54.16,54.21,53.99,54.0,88265.0,41.4566,41.4948,41.3264,41.3341,88265.0
2018-01-30 14:30:00,54.0,54.04,53.84,53.85,98951.0,41.3341,41.3647,41.2116,41.2193,98951.0
2018-01-30 15:00:00,53.84,53.93,53.76,53.88,190769.0,41.2116,41.2805,41.1504,41.2423,190769.0
2018-01-30 15:30:00,53.88,53.94,53.67,53.67,359850.0,41.2423,41.2882,41.0815,41.0815,359850.0
2018-01-31 09:30:00,53.6,53.79,53.03,53.06,129656.0,41.0279,41.1734,40.5916,40.6146,129656.0
2018-01-31 10:00:00,53.05,53.7,53.04,53.6,191611.0,40.6069,41.1045,40.5993,41.0279,191611.0
2018-01-31 10:30:00,53.62,53.68,53.34,53.47,95405.0,41.0432,41.0892,40.8289,40.9284,95405.0
2018-01-31 11:00:00,53.46,53.56,53.32,53.35,94450.0,40.9208,40.9973,40.8136,40.8366,94450.0
2018-01-31 11:30:00,53.35,53.49,53.35,53.43,78109.0,40.8366,40.9437,40.8366,40.8978,78109.0
2018-01-31 12:00:00,53.42,53.55,53.35,53.43,143028.0,40.8901,40.9897,40.8366,40.8978,143028.0
2018-01-31 12:30:00,53.42,53.5,53.32,53.44,105342.0,40.8901,40.9514,40.8136,40.9055,105342.0
2018-01-31 13:00:00,53.45,53.5,53.35,53.37,66330.0,40.9131,40.9514,40.8366,40.8519,66330.0
2018-01-31 13:30:00,53.38,53.42,53.3,53.31,77613.0,40.8595,40.8901,40.7983,40.8059,77613.0
2018-01-31 14:00:00,53.34,53.55,53.19,53.28,182483.0,40.8289,40.9897,40.7141,40.783,182483.0
2018-01-31 14:30:00,53.29,53.5,53.13,53.21,178268.0,40.7906,40.9514,40.6682,40.7294,178268.0
2018-01-31 15:00:00,53.21,53.26,53.09,53.16,199313.0,40.7294,40.7677,40.6375,40.6911,199313.0
2018-01-31 15:30:00,53.15,53.48,53.14,53.2,564419.0,40.6835,40.9361,40.6758,40.7217,564419.0
2018-02-01 09:30:00,52.39,52.47,50.59,50.93,393240.0,40.1017,40.163,38.7239,38.9842,393240.0
2018-02-01 10:00:00,51.04,51.11,50.4,50.91,327659.0,39.0684,39.122,38.5785,38.9689,327659.0
2018-02-01 10:30:00,50.94,51.1,50.74,50.89,188061.0,38.9918,39.1143,38.8387,38.9536,188061.0
2018-02-01 11:00:00,50.89,51.24,50.84,51.15,236668.0,38.9536,39.2215,38.9153,39.1526,236668.0
2018-02-01 11:30:00,51.17,51.93,51.17,51.93,263707.0,39.1679,39.7496,39.1679,39.7496,263707.0
2018-02-01 12:00:00,51.91,52.37,51.9,52.29,287211.0,39.7343,40.0864,39.7267,40.0252,287211.0
2018-02-01 12:30:00,52.3,52.36,52.11,52.18,124729.0,40.0328,40.0788,39.8874,39.941,124729.0
2018-02-01 13:00:00,52.19,52.38,52.18,52.37,81863.0,39.9486,40.0941,39.941,40.0864,81863.0
2018-02-01 13:30:00,52.38,52.56,52.25,52.53,116297.0,40.0941,40.2319,39.9946,40.2089,116297.0
2018-02-01 14:00:00,52.53,54.32,52.53,53.19,331791.0,40.2089,41.579,40.2089,40.7141,331791.0
2018-02-01 14:30:00,53.21,53.36,53.11,53.16,181657.0,40.7294,40.8442,40.6529,40.6911,181657.0
2018-02-01 15:00:00,53.16,53.38,53.09,53.34,224696.0,40.6911,40.8595,40.6375,40.8289,224696.0
2018-02-01 15:30:00,53.33,53.48,53.13,53.28,501174.0,40.8213,40.9361,40.6682,40.783,501174.0
2018-02-02 09:30:00,53.2,54.73,53.17,54.2,230412.0,40.7217,41.8929,40.6988,41.4872,230412.0
2018-02-02 10:00:00,54.22,54.4,53.75,53.92,150927.0,41.5025,41.6403,41.1427,41.2729,150927.0
2018-02-02 10:30:00,53.92,54.06,53.86,53.95,98026.0,41.2729,41.38,41.2269,41.2958,98026.0
2018-02-02 11:00:00,53.96,54.19,53.91,54.03,104321.0,41.3035,41.4795,41.2652,41.3571,104321.0
2018-02-02 11:30:00,54.01,54.04,53.75,53.9,148173.0,41.3418,41.3647,41.1427,41.2576,148173.0
2018-02-02 12:00:00,53.88,54.05,53.82,53.82,90122.0,41.2423,41.3724,41.1963,41.1963,90122.0
2018-02-02 12:30:00,53.82,53.86,53.51,53.51,90408.0,41.1963,41.2269,40.959,40.959,90408.0
2018-02-02 13:00:00,53.48,53.6,53.38,53.47,57768.0,40.9361,41.0279,40.8595,40.9284,57768.0
2018-02-02 13:30:00,53.48,53.56,53.21,53.22,65494.0,40.9361,40.9973,40.7294,40.7371,65494.0
2018-02-02 14:00:00,53.2,53.22,52.87,52.91,92607.0,40.7217,40.7371,40.4691,40.4998,92607.0
2018-02-02 14:30:00,52.92,53.04,52.81,52.83,125027.0,40.5074,40.5993,40.4232,40.4385,125027.0
2018-02-02 15:00:00,52.82,53.05,52.68,52.8,227143.0,40.4309,40.6069,40.3237,40.4156,227143.0
2018-02-02 15:30:00,52.8,52.94,52.68,52.7,430499.0,40.4156,40.5227,40.3237,40.339,430499.0
2018-02-05 09:30:00,52.09,52.54,51.95,52.29,168171.0,39.8721,40.2166,39.7649,40.0252,168171.0
2018-02-05 10:00:00,52.3,52.57,52.09,52.2,146824.0,40.0328,40.2395,39.8721,39.9563,146824.0
2018-02-05 10:30:00,52.18,52.45,52.11,52.41,50209.0,39.941,40.1477,39.8874,40.117,50209.0
2018-02-05 11:00:00,52.44,52.6,52.3,52.53,108420.0,40.14,40.2625,40.0328,40.2089,108420.0
2018-02-05 11:30:00,52.52,52.6,52.4,52.59,47773.0,40.2012,40.2625,40.1094,40.2548,47773.0
2018-02-05 12:00:00,52.58,52.58,52.17,52.27,65835.0,40.2472,40.2472,39.9333,40.0099,65835.0
2018-02-05 12:30:00,52.26,52.33,52.15,52.17,49753.0,40.0022,40.0558,39.918,39.9333,49753.0
2018-02-05 13:00:00,52.16,52.16,51.82,51.94,87172.0,39.9257,39.9257,39.6654,39.7573,87172.0
2018-02-05 13:30:00,51.92,52.1,51.73,52.08,53956.0,39.742,39.8798,39.5965,39.8644,53956.0
2018-02-05 14:00:00,52.09,52.09,51.74,51.77,55048.0,39.8721,39.8721,39.6042,39.6272,55048.0
2018-02-05 14:30:00,51.78,51.79,51.33,51.34,88268.0,39.6348,39.6425,39.2904,39.298,88268.0
2018-02-05 15:00:00,51.36,51.38,50.2,51.1,159761.0,39.3133,39.3286,38.4254,39.1143,159761.0
2018-02-05 15:30:00,51.08,51.29,50.42,50.45,529696.0,39.099,39.2597,38.5938,38.6168,529696.0
2018-02-06 09:30:00,49.17,50.75,48.49,50.38,215688.0,37.637,38.8464,37.1165,38.5632,215688.0
2018-02-06 10:00:00,50.41,50.8,49.7,49.85,120154.0,38.5862,38.8847,38.0427,38.1575,120154.0
2018-02-06 10:30:00,49.87,50.15,49.64,49.81,87531.0,38.1728,38.3871,37.9968,38.1269,87531.0
2018-02-06 11:00:00,49.83,49.99,49.4,49.63,113691.0,38.1422,38.2647,37.8131,37.9891,113691.0
2018-02-06 11:30:00,49.63,49.93,49.43,49.68,90013.0,37.9891,38.2187,37.836,38.0274,90013.0
2018-02-06 12:00:00,49.7,50.12,49.69,50.12,58570.0,38.0427,38.3642,38.035,38.3642,58570.0
2018-02-06 12:30:00,50.12,50.4,50.01,50.1,142248.0,38.3642,38.5785,38.28,38.3489,142248.0
2018-02-06 13:00:00,50.1,50.1,49.84,49.88,40175.0,38.3489,38.3489,38.1498,38.1805,40175.0
2018-02-06 13:30:00,49.87,49.89,49.46,49.48,62836.0,38.1728,38.1881,37.859,37.8743,62836.0
2018-02-06 14:00:00,49.51,49.71,49.43,49.61,82455.0,37.8972,38.0503,37.836,37.9738,82455.0
2018-02-06 14:30:00,49.59,50.41,49.56,50.33,78802.0,37.9585,38.5862,37.9355,38.5249,78802.0
2018-02-06 15:00:00,50.41,50.76,50.34,50.61,153035.0,38.5862,38.8541,38.5326,38.7392,153035.0
2018-02-06 15:30:00,50.59,50.89,50.35,50.63,448279.0,38.7239,38.9536,38.5402,38.7545,448279.0
2018-02-07 09:30:00,50.37,51.11,50.21,51.0,202181.0,38.5555,39.122,38.4331,39.0378,202181.0
2018-02-07 10:00:00,51.03,51.21,50.89,51.06,123226.0,39.0607,39.1985,38.9536,39.0837,123226.0
2018-02-07 10:30:00,51.09,51.14,50.7,51.0,154302.0,39.1067,39.1449,38.8081,39.0378,154302.0
2018-02-07 11:00:00,51.01,51.23,50.87,50.87,81708.0,39.0454,39.2138,38.9383,38.9383,81708.0
2018-02-07 11:30:00,50.85,50.91,50.7,50.84,148042.0,38.9229,38.9689,38.8081,38.9153,148042.0
2018-02-07 12:00:00,50.83,50.88,50.64,50.77,154594.0,38.9076,38.9459,38.7622,38.8617,154594.0
2018-02-07 12:30:00,50.78,50.8,50.48,50.53,74899.0,38.8694,38.8847,38.6397,38.678,74899.0
2018-02-07 13:00:00,50.55,50.66,50.38,50.58,225454.0,38.6933,38.7775,38.5632,38.7163,225454.0
2018-02-07 13:30:00,50.59,50.93,50.47,50.88,259462.0,38.7239,38.9842,38.6321,38.9459,259462.0
2018-02-07 14:00:00,50.86,51.03,50.63,51.03,194244.0,38.9306,39.0607,38.7545,39.0607,194244.0
2018-02-07 14:30:00,51.04,51.06,50.64,50.89,119226.0,39.0684,39.0837,38.7622,38.9536,119226.0
2018-02-07 15:00:00,50.9,51.13,50.86,51.07,112149.0,38.9612,39.1373,38.9306,39.0913,112149.0
2018-02-07 15:30:00,51.07,51.18,50.54,50.57,434596.0,39.0913,39.1755,38.6857,38.7086,434596.0
2018-02-08 09:30:00,50.64,50.64,50.06,50.22,78535.0,38.7622,38.7622,38.3182,38.4407,78535.0
2018-02-08 10:00:00,50.23,50.3,50.03,50.15,64301.0,38.4484,38.502,38.2953,38.3871,64301.0
2018-02-08 10:30:00,50.13,50.45,50.09,50.14,123945.0,38.3718,38.6168,38.3412,38.3795,123945.0
2018-02-08 11:00:00,50.12,50.25,49.89,49.96,120729.0,38.3642,38.4637,38.1881,38.2417,120729.0
2018-02-08 11:30:00,49.97,50.22,49.89,49.89,106996.0,38.2494,38.4407,38.1881,38.1881,106996.0
2018-02-08 12:00:00,49.88,49.94,49.47,49.54,90701.0,38.1805,38.2264,37.8666,37.9202,90701.0
2018-02-08 12:30:00,49.56,49.78,49.19,49.37,119067.0,37.9355,38.1039,37.6523,37.7901,119067.0
2018-02-08 13:00:00,49.35,49.45,49.13,49.19,55111.0,37.7748,37.8513,37.6064,37.6523,55111.0
2018-02-08 13:30:00,49.16,49.63,49.14,49.46,73066.0,37.6293,37.9891,37.614,37.859,73066.0
2018-02-08 14:00:00,49.42,49.46,48.97,49.03,98493.0,37.8284,37.859,37.4839,37.5298,98493.0
2018-02-08 14:30:00,49.02,49.12,48.8,48.87,122884.0,37.5222,37.5987,37.3538,37.4074,122884.0
2018-02-08 15:00:00,48.88,48.99,48.57,48.7,139181.0,37.415,37.4992,37.1777,37.2772,139181.0
2018-02-08 15:30:00,48.69,48.79,47.84,47.86,546753.0,37.2696,37.3461,36.619,36.6343,546753.0
2018-02-09 09:30:00,48.49,49.2,48.44,48.87,219381.0,37.1165,37.66,37.0782,37.4074,219381.0
2018-02-09 10:00:00,48.8,48.91,48.56,48.66,56470.0,37.3538,37.438,37.1701,37.2466,56470.0
2018-02-09 10:30:00,48.62,48.66,47.92,48.31,52835.0,37.216,37.2466,36.6802,36.9787,52835.0
2018-02-09 11:00:00,48.35,48.52,48.15,48.21,80289.0,37.0093,37.1395,36.8562,36.9022,80289.0
2018-02-09 11:30:00,48.2,48.41,47.88,47.91,53377.0,36.8945,37.0553,36.6496,36.6725,53377.0
2018-02-09 12:00:00,47.91,47.97,47.6,47.62,85538.0,36.6725,36.7185,36.4352,36.4506,85538.0
2018-02-09 12:30:00,47.64,48.08,47.53,48.08,49192.0,36.4659,36.8027,36.3817,36.8027,49192.0
2018-02-09 13:00:00,48.1,48.14,47.77,47.87,112390.0,36.818,36.8486,36.5654,36.6419,112390.0
2018-02-09 13:30:00,47.87,48.46,47.65,48.33,162643.0,36.6419,37.0935,36.4735,36.994,162643.0
2018-02-09 14:00:00,48.32,49.07,48.3,48.72,87968.0,36.9864,37.5605,36.9711,37.2925,87968.0
2018-02-09 14:30:00,48.75,48.8,48.5,48.53,79162.0,37.3155,37.3538,37.1241,37.1471,79162.0
2018-02-09 15:00:00,48.52,48.78,48.2,48.65,131168.0,37.1395,37.3385,36.8945,37.239,131168.0
2018-02-09 15:30:00,48.65,49.63,48.58,49.22,414971.0,37.239,37.9891,37.1854,37.6753,414971.0
2018-02-12 09:30:00,49.59,50.09,49.52,49.65,361708.0,37.9585,38.3412,37.9049,38.0044,361708.0
2018-02-12 10:00:00,49.65,49.76,49.27,49.48,221794.0,38.0044,38.0886,37.7135,37.8743,221794.0
2018-02-12 10:30:00,49.49,49.61,49.37,49.55,87197.0,37.8819,37.9738,37.7901,37.9279,87197.0
2018-02-12 11:00:00,49.52,49.81,49.4,49.78,95798.0,37.9049,38.1269,37.8131,38.1039,95798.0
2018-02-12 11:30:00,49.79,50.24,49.64,50.23,193072.0,38.1116,38.456,37.9968,38.4484,193072.0
2018-02-12 12:00:00,50.24,50.5,50.2,50.4,155937.0,38.456,38.655,38.4254,38.5785,155937.0
2018-02-12 12:30:00,50.38,50.48,50.27,50.42,268820.0,38.5632,38.6397,38.479,38.5938,268820.0
2018-02-12 13:00:00,50.43,50.75,50.4,50.7,283382.0,38.6015,38.8464,38.5785,38.8081,283382.0
2018-02-12 13:30:00,50.7,50.93,50.65,50.79,229362.0,38.8081,38.9842,38.7699,38.877,229362.0
2018-02-12 14:00:00,50.78,50.82,50.53,50.67,109555.0,38.8694,38.9,38.678,38.7852,109555.0
2018-02-12 14:30:00,50.69,50.72,50.37,50.53,103932.0,38.8005,38.8234,38.5555,38.678,103932.0
2018-02-12 15:00:00,50.54,50.57,50.27,50.46,174102.0,38.6857,38.7086,38.479,38.6244,174102.0
2018-02-12 15:30:00,50.47,50.67,50.4,50.47,694551.0,38.6321,38.7852,38.5785,38.6321,694551.0
2018-02-13 09:30:00,50.65,50.83,50.18,50.22,211109.0,38.7699,38.9076,38.4101,38.4407,211109.0
2018-02-13 10:00:00,50.23,50.83,50.18,50.75,185072.0,38.4484,38.9076,38.4101,38.8464,185072.0
2018-02-13 10:30:00,50.77,51.11,50.72,51.03,166647.0,38.8617,39.122,38.8234,39.0607,166647.0
2018-02-13 11:00:00,51.03,51.16,50.86,50.95,238889.0,39.0607,39.1602,38.9306,38.9995,238889.0
2018-02-13 11:30:00,50.95,51.01,50.71,50.71,72636.0,38.9995,39.0454,38.8158,38.8158,72636.0
2018-02-13 12:00:00,50.71,50.81,50.66,50.67,71261.0,38.8158,38.8923,38.7775,38.7852,71261.0
2018-02-13 12:30:00,50.66,50.71,50.55,50.56,35645.0,38.7775,38.8158,38.6933,38.701,35645.0
2018-02-13 13:00:00,50.55,50.87,50.54,50.84,32167.0,38.6933,38.9383,38.6857,38.9153,32167.0
2018-02-13 13:30:00,50.81,50.95,50.78,50.8,74269.0,38.8923,38.9995,38.8694,38.8847,74269.0
2018-02-13 14:00:00,50.82,50.92,50.79,50.8,53159.0,38.9,38.9765,38.877,38.8847,53159.0
2018-02-13 14:30:00,50.79,50.88,50.73,50.87,156529.0,38.877,38.9459,38.8311,38.9383,156529.0
2018-02-13 15:00:00,50.86,50.91,50.81,50.89,95909.0,38.9306,38.9689,38.8923,38.9536,95909.0
2018-02-13 15:30:00,50.88,50.93,50.78,50.84,323384.0,38.9459,38.9842,38.8694,38.9153,323384.0
2018-02-14 09:30:00,50.46,51.23,50.41,50.79,78817.0,38.6244,39.2138,38.5862,38.877,78817.0
2018-02-14 10:00:00,50.8,51.42,50.8,51.23,66292.0,38.8847,39.3593,38.8847,39.2138,66292.0
2018-02-14 10:30:00,51.26,51.5,51.18,51.2,55547.0,39.2368,39.4205,39.1755,39.1909,55547.0
2018-02-14 11:00:00,51.22,51.31,51.09,51.29,71793.0,39.2062,39.2751,39.1067,39.2597,71793.0
2018-02-14 11:30:00,51.29,51.39,51.13,51.36,55958.0,39.2597,39.3363,39.1373,39.3133,55958.0
2018-02-14 12:00:00,51.35,51.44,51.23,51.42,29410.0,39.3057,39.3746,39.2138,39.3593,29410.0
2018-02-14 12:30:00,51.42,51.61,51.39,51.6,31351.0,39.3593,39.5047,39.3363,39.497,31351.0
2018-02-14 13:00:00,51.6,52.02,51.6,51.94,59216.0,39.497,39.8185,39.497,39.7573,59216.0
2018-02-14 13:30:00,51.94,52.23,51.94,52.19,61303.0,39.7573,39.9793,39.7573,39.9486,61303.0
2018-02-14 14:00:00,52.18,52.28,51.85,51.88,81699.0,39.941,40.0175,39.6884,39.7114,81699.0
2018-02-14 14:30:00,51.88,52.37,51.86,52.3,69326.0,39.7114,40.0864,39.696,40.0328,69326.0
2018-02-14 15:00:00,52.31,52.55,52.29,52.49,121963.0,40.0405,40.2242,40.0252,40.1783,121963.0
2018-02-14 15:30:00,52.49,52.6,52.44,52.46,419970.0,40.1783,40.2625,40.14,40.1553,419970.0
2018-02-15 09:30:00,52.8,53.1,52.33,52.44,119513.0,40.4156,40.6452,40.0558,40.14,119513.0
2018-02-15 10:00:00,52.46,52.51,52.18,52.24,69933.0,40.1553,40.1936,39.941,39.9869,69933.0
2018-02-15 10:30:00,52.24,52.37,52.01,52.02,67110.0,39.9869,40.0864,39.8109,39.8185,67110.0
2018-02-15 11:00:00,51.99,52.24,51.93,52.11,68343.0,39.7956,39.9869,39.7496,39.8874,68343.0
2018-02-15 11:30:00,52.11,52.12,51.96,52.0,64156.0,39.8874,39.8951,39.7726,39.8032,64156.0
2018-02-15 12:00:00,52.01,52.07,51.84,51.94,50623.0,39.8109,39.8568,39.6807,39.7573,50623.0
2018-02-15 12:30:00,51.95,52.05,51.87,51.9,41563.0,39.7649,39.8415,39.7037,39.7267,41563.0
2018-02-15 13:00:00,51.9,52.0,51.85,51.88,35998.0,39.7267,39.8032,39.6884,39.7114,35998.0
2018-02-15 13:30:00,51.85,52.02,51.81,51.96,38590.0,39.6884,39.8185,39.6578,39.7726,38590.0
2018-02-15 14:00:00,51.95,52.1,51.94,52.1,55546.0,39.7649,39.8798,39.7573,39.8798,55546.0
2018-02-15 14:30:00,52.1,52.18,52.02,52.03,54383.0,39.8798,39.941,39.8185,39.8262,54383.0
2018-02-15 15:00:00,52.02,52.15,51.98,51.98,87841.0,39.8185,39.918,39.7879,39.7879,87841.0
2018-02-15 15:30:00,51.98,52.15,51.9,52.15,290153.0,39.7879,39.918,39.7267,39.918,290153.0
2018-02-16 09:30:00,51.84,52.42,51.06,51.95,92186.0,39.6807,40.1247,39.0837,39.7649,92186.0
2018-02-16 10:00:00,51.96,52.2,51.88,52.17,56437.0,39.7726,39.9563,39.7114,39.9333,56437.0
2018-02-16 10:30:00,52.15,52.24,52.11,52.14,60080.0,39.918,39.9869,39.8874,39.9104,60080.0
2018-02-16 11:00:00,52.13,52.45,52.11,52.35,83061.0,39.9027,40.1477,39.8874,40.0711,83061.0
2018-02-16 11:30:00,52.34,52.69,52.34,52.67,73564.0,40.0635,40.3314,40.0635,40.3161,73564.0
2018-02-16 12:00:00,52.68,52.68,52.6,52.61,68272.0,40.3237,40.3237,40.2625,40.2701,68272.0
2018-02-16 12:30:00,52.61,52.81,52.51,52.59,35178.0,40.2701,40.4232,40.1936,40.2548,35178.0
2018-02-16 13:00:00,52.6,52.67,52.36,52.38,26602.0,40.2625,40.3161,40.0788,40.0941,26602.0
2018-02-16 13:30:00,52.39,52.58,52.32,52.56,36964.0,40.1017,40.2472,40.0482,40.2319,36964.0
2018-02-16 14:00:00,52.55,52.63,52.37,52.46,40008.0,40.2242,40.2854,40.0864,40.1553,40008.0
2018-02-16 14:30:00,52.47,52.66,52.41,52.65,49163.0,40.163,40.3084,40.117,40.3008,49163.0
2018-02-16 15:00:00,52.64,52.73,52.53,52.58,79924.0,40.2931,40.362,40.2089,40.2472,79924.0
2018-02-16 15:30:00,52.57,52.63,52.45,52.46,288091.0,40.2395,40.2854,40.1477,40.1553,288091.0
2018-02-20 09:30:00,52.27,52.6,52.08,52.41,71527.0,40.0099,40.2625,39.8644,40.117,71527.0
2018-02-20 10:00:00,52.41,52.5,52.29,52.36,49621.0,40.117,40.1859,40.0252,40.0788,49621.0
2018-02-20 10:30:00,52.38,52.41,52.17,52.17,44567.0,40.0941,40.117,39.9333,39.9333,44567.0
2018-02-20 11:00:00,52.17,52.44,52.06,52.44,60037.0,39.9333,40.14,39.8491,40.14,60037.0
2018-02-20 11:30:00,52.47,52.61,52.42,52.61,46791.0,40.163,40.2701,40.1247,40.2701,46791.0
2018-02-20 12:00:00,52.59,52.68,52.43,52.62,129299.0,40.2548,40.3237,40.1324,40.2778,129299.0
2018-02-20 12:30:00,52.63,52.64,52.47,52.58,48993.0,40.2854,40.2931,40.163,40.2472,48993.0
2018-02-20 13:00:00,52.56,52.6,52.39,52.42,31082.0,40.2319,40.2625,40.1017,40.1247,31082.0
2018-02-20 13:30:00,52.42,52.53,52.38,52.53,41727.0,40.1247,40.2089,40.0941,40.2089,41727.0
2018-02-20 14:00:00,52.54,52.56,52.29,52.38,42336.0,40.2166,40.2319,40.0252,40.0941,42336.0
2018-02-20 14:30:00,52.37,52.52,52.34,52.35,55350.0,40.0864,40.2012,40.0635,40.0711,55350.0
2018-02-20 15:00:00,52.36,52.46,52.11,52.28,113516.0,40.0788,40.1553,39.8874,40.0175,113516.0
2018-02-20 15:30:00,52.28,52.49,52.28,52.35,207384.0,40.0175,40.1783,40.0175,40.0711,207384.0
2018-02-21 09:30:00,52.39,52.74,52.34,52.49,64618.0,40.1017,40.3696,40.0635,40.1783,64618.0
2018-02-21 10:00:00,52.51,52.68,52.38,52.61,48250.0,40.1936,40.3237,40.0941,40.2701,48250.0
2018-02-21 10:30:00,52.62,52.84,52.61,52.8,63611.0,40.2778,40.4462,40.2701,40.4156,63611.0
2018-02-21 11:00:00,52.81,52.86,52.59,52.62,64587.0,40.4232,40.4615,40.2548,40.2778,64587.0
2018-02-21 11:30:00,52.62,52.63,52.52,52.54,36105.0,40.2778,40.2854,40.2012,40.2166,36105.0
2018-02-21 12:00:00,52.55,52.62,52.44,52.5,118565.0,40.2242,40.2778,40.14,40.1859,118565.0
2018-02-21 12:30:00,52.5,52.75,52.49,52.74,29870.0,40.1859,40.3773,40.1783,40.3696,29870.0
2018-02-21 13:00:00,52.75,52.76,52.57,52.59,29853.0,40.3773,40.385,40.2395,40.2548,29853.0
2018-02-21 13:30:00,52.6,52.62,52.48,52.5,53530.0,40.2625,40.2778,40.1706,40.1859,53530.0
2018-02-21 14:00:00,52.5,52.76,52.48,52.69,58722.0,40.1859,40.385,40.1706,40.3314,58722.0
2018-02-21 14:30:00,52.7,52.77,52.49,52.57,101726.0,40.339,40.3926,40.1783,40.2395,101726.0
2018-02-21 15:00:00,52.57,52.57,52.25,52.41,95811.0,40.2395,40.2395,39.9946,40.117,95811.0
2018-02-21 15:30:00,52.41,52.54,51.96,51.98,241583.0,40.117,40.2166,39.7726,39.7879,241583.0
2018-02-22 09:30:00,52.11,52.11,51.33,51.57,206263.0,39.8874,39.8874,39.2904,39.4741,206263.0
2018-02-22 10:00:00,51.57,51.73,51.49,51.56,94030.0,39.4741,39.5965,39.4128,39.4664,94030.0
2018-02-22 10:30:00,51.55,51.73,51.38,51.68,73724.0,39.4588,39.5965,39.3286,39.5583,73724.0
2018-02-22 11:00:00,51.68,52.12,51.68,52.07,67361.0,39.5583,39.8951,39.5583,39.8568,67361.0
2018-02-22 11:30:00,52.08,52.23,51.98,52.17,45050.0,39.8644,39.9793,39.7879,39.9333,45050.0
2018-02-22 12:00:00,52.18,52.22,52.02,52.03,69409.0,39.941,39.9716,39.8185,39.8262,69409.0
2018-02-22 12:30:00,52.04,52.06,51.86,51.87,37352.0,39.8338,39.8491,39.696,39.7037,37352.0
2018-02-22 13:00:00,51.89,51.93,51.7,51.78,36274.0,39.719,39.7496,39.5736,39.6348,36274.0
2018-02-22 13:30:00,51.79,51.79,51.55,51.66,51400.0,39.6425,39.6425,39.4588,39.543,51400.0
2018-02-22 14:00:00,51.64,51.82,51.64,51.74,59518.0,39.5277,39.6654,39.5277,39.6042,59518.0
2018-02-22 14:30:00,51.74,51.76,51.27,51.31,47850.0,39.6042,39.6195,39.2444,39.2751,47850.0
2018-02-22 15:00:00,51.29,51.57,51.24,51.47,114522.0,39.2597,39.4741,39.2215,39.3975,114522.0
2018-02-22 15:30:00,51.47,51.49,51.16,51.26,273592.0,39.3975,39.4128,39.1602,39.2368,273592.0
2018-02-23 09:30:00,51.41,51.62,51.4,51.56,49486.0,39.3516,39.5123,39.3439,39.4664,49486.0
2018-02-23 10:00:00,51.55,51.71,51.33,51.35,50093.0,39.4588,39.5812,39.2904,39.3057,50093.0
2018-02-23 10:30:00,51.37,51.65,51.34,51.51,69721.0,39.321,39.5353,39.298,39.4281,69721.0
2018-02-23 11:00:00,51.5,51.63,51.46,51.53,29374.0,39.4205,39.52,39.3899,39.4435,29374.0
2018-02-23 11:30:00,51.54,51.71,51.53,51.7,28063.0,39.4511,39.5812,39.4435,39.5736,28063.0
2018-02-23 12:00:00,51.7,51.77,51.53,51.53,28186.0,39.5736,39.6272,39.4435,39.4435,28186.0
2018-02-23 12:30:00,51.53,51.59,51.47,51.5,32954.0,39.4435,39.4894,39.3975,39.4205,32954.0
2018-02-23 13:00:00,51.48,51.49,51.37,51.4,25550.0,39.4052,39.4128,39.321,39.3439,25550.0
2018-02-23 13:30:00,51.39,51.47,51.3,51.36,35039.0,39.3363,39.3975,39.2674,39.3133,35039.0
2018-02-23 14:00:00,51.37,51.37,51.23,51.31,45245.0,39.321,39.321,39.2138,39.2751,45245.0
2018-02-23 14:30:00,51.32,51.56,51.31,51.54,48175.0,39.2827,39.4664,39.2751,39.4511,48175.0
2018-02-23 15:00:00,51.54,51.69,51.54,51.64,64213.0,39.4511,39.5659,39.4511,39.5277,64213.0
2018-02-23 15:30:00,51.64,51.74,51.56,51.73,209505.0,39.5277,39.6042,39.4664,39.5965,209505.0
2018-02-26 09:30:00,51.96,52.17,51.77,51.94,49721.0,39.7726,39.9333,39.6272,39.7573,49721.0
2018-02-26 10:00:00,51.97,52.09,51.93,51.94,36457.0,39.7802,39.8721,39.7496,39.7573,36457.0
2018-02-26 10:30:00,51.92,52.1,51.83,51.86,26509.0,39.742,39.8798,39.6731,39.696,26509.0
2018-02-26 11:00:00,51.87,52.02,51.78,52.02,37652.0,39.7037,39.8185,39.6348,39.8185,37652.0
2018-02-26 11:30:00,52.02,52.11,51.9,52.09,15382.0,39.8185,39.8874,39.7267,39.8721,15382.0
2018-02-26 12:00:00,52.08,52.23,52.07,52.2,28720.0,39.8644,39.9793,39.8568,39.9563,28720.0
2018-02-26 12:30:00,52.21,52.29,52.1,52.21,30748.0,39.964,40.0252,39.8798,39.964,30748.0
2018-02-26 13:00:00,52.21,52.27,52.15,52.22,30569.0,39.964,40.0099,39.918,39.9716,30569.0
2018-02-26 13:30:00,52.25,52.29,52.2,52.26,21993.0,39.9946,40.0252,39.9563,40.0022,21993.0
2018-02-26 14:00:00,52.27,52.33,52.15,52.16,30266.0,40.0099,40.0558,39.918,39.9257,30266.0
2018-02-26 14:30:00,52.15,52.24,52.09,52.2,44182.0,39.918,39.9869,39.8721,39.9563,44182.0
2018-02-26 15:00:00,52.19,52.44,52.19,52.42,49815.0,39.9486,40.14,39.9486,40.1247,49815.0
2018-02-26 15:30:00,52.42,52.5,52.35,52.42,183719.0,40.1247,40.1859,40.0711,40.1247,183719.0
2018-02-27 09:30:00,52.35,53.06,52.35,52.81,59801.0,40.0711,40.6146,40.0711,40.4232,59801.0
2018-02-27 10:00:00,52.85,53.0,52.71,52.98,85846.0,40.4538,40.5687,40.3467,40.5533,85846.0
2018-02-27 10:30:00,52.98,53.03,52.59,52.7,65882.0,40.5533,40.5916,40.2548,40.339,65882.0
2018-02-27 11:00:00,52.68,52.78,52.59,52.63,53903.0,40.3237,40.4003,40.2548,40.2854,53903.0
2018-02-27 11:30:00,52.64,52.7,52.35,52.36,22807.0,40.2931,40.339,40.0711,40.0788,22807.0
2018-02-27 12:00:00,52.35,52.54,52.23,52.4,39225.0,40.0711,40.2166,39.9793,40.1094,39225.0
2018-02-27 12:30:00,52.4,52.6,52.38,52.59,40156.0,40.1094,40.2625,40.0941,40.2548,40156.0
2018-02-27 13:00:00,52.58,52.62,52.46,52.47,15741.0,40.2472,40.2778,40.1553,40.163,15741.0
2018-02-27 13:30:00,52.47,52.51,52.36,52.41,35136.0,40.163,40.1936,40.0788,40.117,35136.0
2018-02-27 14:00:00,52.42,52.45,52.23,52.29,46051.0,40.1247,40.1477,39.9793,40.0252,46051.0
2018-02-27 14:30:00,52.26,52.44,52.25,52.42,86199.0,40.0022,40.14,39.9946,40.1247,86199.0
2018-02-27 15:00:00,52.4,52.48,52.32,52.4,115609.0,40.1094,40.1706,40.0482,40.1094,115609.0
2018-02-27 15:30:00,52.4,52.43,51.94,51.94,303924.0,40.1094,40.1324,39.7573,39.7573,303924.0
2018-02-28 09:30:00,52.22,52.45,51.87,52.4,35139.0,39.9716,40.1477,39.7037,40.1094,35139.0
2018-02-28 10:00:00,52.38,52.38,52.22,52.33,30362.0,40.0941,40.0941,39.9716,40.0558,30362.0
2018-02-28 10:30:00,52.33,52.34,51.9,52.0,51167.0,40.0558,40.0635,39.7267,39.8032,51167.0
2018-02-28 11:00:00,52.0,52.09,51.89,52.04,89722.0,39.8032,39.8721,39.719,39.8338,89722.0
2018-02-28 11:30:00,52.04,52.06,51.85,52.02,51326.0,39.8338,39.8491,39.6884,39.8185,51326.0
2018-02-28 12:00:00,52.03,52.13,52.0,52.0,19817.0,39.8262,39.9027,39.8032,39.8032,19817.0
2018-02-28 12:30:00,52.0,52.27,51.97,52.19,16126.0,39.8032,40.0099,39.7802,39.9486,16126.0
2018-02-28 13:00:00,52.19,52.19,52.04,52.09,14713.0,39.9486,39.9486,39.8338,39.8721,14713.0
2018-02-28 13:30:00,52.09,52.1,51.97,52.04,30910.0,39.8721,39.8798,39.7802,39.8338,30910.0
2018-02-28 14:00:00,52.05,52.12,51.94,51.95,42139.0,39.8415,39.8951,39.7573,39.7649,42139.0
2018-02-28 14:30:00,51.94,51.95,51.49,51.52,68003.0,39.7573,39.7649,39.4128,39.4358,68003.0
2018-02-28 15:00:00,51.53,51.61,51.28,51.37,97234.0,39.4435,39.5047,39.2521,39.321,97234.0
2018-02-28 15:30:00,51.37,51.43,50.95,50.95,477051.0,39.321,39.3669,38.9995,38.9995,477051.0
2018-03-01 09:30:00,50.9,51.15,50.85,50.91,55626.0,38.9612,39.1526,38.9229,38.9689,55626.0
2018-03-01 10:00:00,50.92,51.06,50.67,50.96,50148.0,38.9765,39.0837,38.7852,39.0071,50148.0
2018-03-01 10:30:00,51.01,51.15,50.91,50.97,49232.0,39.0454,39.1526,38.9689,39.0148,49232.0
2018-03-01 11:00:00,50.97,51.04,50.67,50.7,63284.0,39.0148,39.0684,38.7852,38.8081,63284.0
2018-03-01 11:30:00,50.7,50.76,50.55,50.61,85526.0,38.8081,38.8541,38.6933,38.7392,85526.0
2018-03-01 12:00:00,50.63,50.64,50.29,50.36,48068.0,38.7545,38.7622,38.4943,38.5479,48068.0
2018-03-01 12:30:00,50.34,50.54,50.23,50.32,66262.0,38.5326,38.6857,38.4484,38.5173,66262.0
2018-03-01 13:00:00,50.29,50.29,49.91,50.03,82895.0,38.4943,38.4943,38.2034,38.2953,82895.0
2018-03-01 13:30:00,50.03,50.09,49.62,49.63,84090.0,38.2953,38.3412,37.9814,37.9891,84090.0
2018-03-01 14:00:00,49.63,49.66,49.18,49.47,263930.0,37.9891,38.0121,37.6447,37.8666,263930.0
2018-03-01 14:30:00,49.48,49.48,49.19,49.25,207475.0,37.8743,37.8743,37.6523,37.6982,207475.0
2018-03-01 15:00:00,49.25,49.75,49.11,49.57,174662.0,37.6982,38.081,37.5911,37.9432,174662.0
2018-03-01 15:30:00,49.56,49.63,49.13,49.3,567086.0,37.9355,37.9891,37.6064,37.7365,567086.0
2018-03-02 09:30:00,48.93,49.2,48.04,48.11,127143.0,37.4533,37.66,36.772,36.8256,127143.0
2018-03-02 10:00:00,48.12,48.19,47.79,47.86,92295.0,36.8333,36.8869,36.5807,36.6343,92295.0
2018-03-02 10:30:00,47.83,48.26,47.81,48.16,57654.0,36.6113,36.9404,36.596,36.8639,57654.0
2018-03-02 11:00:00,48.14,48.55,48.11,48.5,49064.0,36.8486,37.1624,36.8256,37.1241,49064.0
2018-03-02 11:30:00,48.48,48.86,48.45,48.85,61332.0,37.1088,37.3997,37.0859,37.3921,61332.0
2018-03-02 12:00:00,48.84,48.96,48.58,48.96,90512.0,37.3844,37.4763,37.1854,37.4763,90512.0
2018-03-02 12:30:00,48.98,49.21,48.96,49.08,93718.0,37.4916,37.6676,37.4763,37.5681,93718.0
2018-03-02 13:00:00,49.08,49.09,48.7,48.71,77668.0,37.5681,37.5758,37.2772,37.2849,77668.0
2018-03-02 13:30:00,48.71,48.86,48.59,48.73,96834.0,37.2849,37.3997,37.193,37.3002,96834.0
2018-03-02 14:00:00,48.73,48.94,48.73,48.82,76700.0,37.3002,37.4609,37.3002,37.3691,76700.0
2018-03-02 14:30:00,48.82,48.96,48.71,48.89,110297.0,37.3691,37.4763,37.2849,37.4227,110297.0
2018-03-02 15:00:00,48.89,49.02,48.74,49.01,103815.0,37.4227,37.5222,37.3079,37.5145,103815.0
2018-03-02 15:30:00,49.0,49.26,49.0,49.16,284104.0,37.5069,37.7059,37.5069,37.6293,284104.0
2018-03-05 09:30:00,48.71,49.09,48.58,48.63,41354.0,37.2849,37.5758,37.1854,37.2237,41354.0
2018-03-05 10:00:00,48.65,49.05,48.52,49.05,58644.0,37.239,37.5451,37.1395,37.5451,58644.0
2018-03-05 10:30:00,49.05,49.35,49.0,49.33,38366.0,37.5451,37.7748,37.5069,37.7595,38366.0
2018-03-05 11:00:00,49.34,49.62,49.28,49.6,91504.0,37.7671,37.9814,37.7212,37.9661,91504.0
2018-03-05 11:30:00,49.58,49.73,49.5,49.73,39734.0,37.9508,38.0656,37.8896,38.0656,39734.0
2018-03-05 12:00:00,49.72,49.79,49.58,49.71,48433.0,38.058,38.1116,37.9508,38.0503,48433.0
2018-03-05 12:30:00,49.72,49.97,49.6,49.95,64650.0,38.058,38.2494,37.9661,38.234,64650.0
2018-03-05 13:00:00,49.96,50.2,49.95,50.1,52698.0,38.2417,38.4254,38.234,38.3489,52698.0
2018-03-05 13:30:00,50.1,50.24,50.0,50.24,59740.0,38.3489,38.456,38.2723,38.456,59740.0
2018-03-05 14:00:00,50.25,50.3,50.01,50.03,48309.0,38.4637,38.502,38.28,38.2953,48309.0
2018-03-05 14:30:00,50.05,50.16,49.96,50.16,55772.0,38.3106,38.3948,38.2417,38.3948,55772.0
2018-03-05 15:00:00,50.15,50.33,50.09,50.11,59889.0,38.3871,38.5249,38.3412,38.3565,59889.0
2018-03-05 15:30:00,50.13,50.26,49.96,49.96,276930.0,38.3718,38.4713,38.2417,38.2417,276930.0
2018-03-06 09:30:00,50.18,50.24,49.53,49.53,128894.0,38.4101,38.456,37.9126,37.9126,128894.0
2018-03-06 10:00:00,49.57,49.65,49.34,49.5,95389.0,37.9432,38.0044,37.7671,37.8896,95389.0
2018-03-06 10:30:00,49.53,49.74,49.28,49.33,43841.0,37.9126,38.0733,37.7212,37.7595,43841.0
2018-03-06 11:00:00,49.35,49.52,49.32,49.42,31533.0,37.7748,37.9049,37.7518,37.8284,31533.0
2018-03-06 11:30:00,49.42,49.54,49.38,49.5,39994.0,37.8284,37.9202,37.7977,37.8896,39994.0
2018-03-06 12:00:00,49.51,49.7,49.5,49.51,35144.0,37.8972,38.0427,37.8896,37.8972,35144.0
2018-03-06 12:30:00,49.51,49.94,49.51,49.93,32749.0,37.8972,38.2264,37.8972,38.2187,32749.0
2018-03-06 13:00:00,49.94,50.05,49.88,49.93,38240.0,38.2264,38.3106,38.1805,38.2187,38240.0
2018-03-06 13:30:00,49.92,49.96,49.69,49.74,39547.0,38.2111,38.2417,38.035,38.0733,39547.0
2018-03-06 14:00:00,49.75,49.85,49.72,49.84,49002.0,38.081,38.1575,38.058,38.1498,49002.0
2018-03-06 14:30:00,49.85,50.1,49.81,50.05,49176.0,38.1575,38.3489,38.1269,38.3106,49176.0
2018-03-06 15:00:00,50.04,50.12,49.96,50.05,86790.0,38.3029,38.3642,38.2417,38.3106,86790.0
2018-03-06 15:30:00,50.04,50.1,49.85,49.96,277095.0,38.3029,38.3489,38.1575,38.2417,277095.0
2018-03-07 09:30:00,49.32,49.89,49.21,49.57,69737.0,37.7518,38.1881,37.6676,37.9432,69737.0
2018-03-07 10:00:00,49.55,49.88,49.53,49.85,116353.0,37.9279,38.1805,37.9126,38.1575,116353.0
2018-03-07 10:30:00,49.86,50.04,49.81,49.98,65512.0,38.1652,38.3029,38.1269,38.257,65512.0
2018-03-07 11:00:00,49.98,49.99,49.71,49.78,19613.0,38.257,38.2647,38.0503,38.1039,19613.0
2018-03-07 11:30:00,49.79,49.97,49.65,49.65,23268.0,38.1116,38.2494,38.0044,38.0044,23268.0
2018-03-07 12:00:00,49.63,49.66,49.49,49.61,70355.0,37.9891,38.0121,37.8819,37.9738,70355.0
2018-03-07 12:30:00,49.59,49.68,49.55,49.63,19553.0,37.9585,38.0274,37.9279,37.9891,19553.0
2018-03-07 13:00:00,49.63,49.65,49.44,49.63,56763.0,37.9891,38.0044,37.8437,37.9891,56763.0
2018-03-07 13:30:00,49.66,49.75,49.56,49.74,25816.0,38.0121,38.081,37.9355,38.0733,25816.0
2018-03-07 14:00:00,49.74,49.81,49.67,49.75,41338.0,38.0733,38.1269,38.0197,38.081,41338.0
2018-03-07 14:30:00,49.74,49.92,49.72,49.75,40300.0,38.0733,38.2111,38.058,38.081,40300.0
2018-03-07 15:00:00,49.77,49.98,49.77,49.86,67157.0,38.0963,38.257,38.0963,38.1652,67157.0
2018-03-07 15:30:00,49.86,50.07,49.86,49.94,215583.0,38.1652,38.3259,38.1652,38.2264,215583.0
2018-03-08 09:30:00,50.06,50.06,49.56,49.58,26710.0,38.3182,38.3182,37.9355,37.9508,26710.0
2018-03-08 10:00:00,49.57,49.68,49.41,49.49,59377.0,37.9432,38.0274,37.8207,37.8819,59377.0
2018-03-08 10:30:00,49.45,49.51,49.35,49.43,19190.0,37.8513,37.8972,37.7748,37.836,19190.0
2018-03-08 11:00:00,49.43,49.62,49.4,49.54,21619.0,37.836,37.9814,37.8131,37.9202,21619.0
2018-03-08 11:30:00,49.51,49.51,49.32,49.39,39426.0,37.8972,37.8972,37.7518,37.8054,39426.0
2018-03-08 12:00:00,49.4,49.41,49.09,49.22,53742.0,37.8131,37.8207,37.5758,37.6753,53742.0
2018-03-08 12:30:00,49.23,49.26,49.14,49.2,34757.0,37.6829,37.7059,37.614,37.66,34757.0
2018-03-08 13:00:00,49.21,49.32,49.14,49.2,26404.0,37.6676,37.7518,37.614,37.66,26404.0
2018-03-08 13:30:00,49.2,49.36,49.19,49.28,67051.0,37.66,37.7824,37.6523,37.7212,67051.0
2018-03-08 14:00:00,49.28,49.41,49.23,49.41,38892.0,37.7212,37.8207,37.6829,37.8207,38892.0
2018-03-08 14:30:00,49.39,49.57,49.32,49.57,26557.0,37.8054,37.9432,37.7518,37.9432,26557.0
2018-03-08 15:00:00,49.55,49.73,49.55,49.59,151018.0,37.9279,38.0656,37.9279,37.9585,151018.0
2018-03-08 15:30:00,49.6,49.62,49.42,49.61,325149.0,37.9661,37.9814,37.8284,37.9738,325149.0
2018-03-09 09:30:00,50.18,50.35,49.81,50.34,100781.0,38.4101,38.5402,38.1269,38.5326,100781.0
2018-03-09 10:00:00,50.33,50.47,50.29,50.4,48181.0,38.5249,38.6321,38.4943,38.5785,48181.0
2018-03-09 10:30:00,50.42,50.68,50.42,50.5,76127.0,38.5938,38.7928,38.5938,38.655,76127.0
2018-03-09 11:00:00,50.5,50.72,50.47,50.69,48179.0,38.655,38.8234,38.6321,38.8005,48179.0
2018-03-09 11:30:00,50.69,50.77,50.62,50.76,28096.0,38.8005,38.8617,38.7469,38.8541,28096.0
2018-03-09 12:00:00,50.77,50.99,50.77,50.89,52859.0,38.8617,39.0301,38.8617,38.9536,52859.0
2018-03-09 12:30:00,50.87,50.97,50.86,50.9,33088.0,38.9383,39.0148,38.9306,38.9612,33088.0
2018-03-09 13:00:00,50.9,51.04,50.9,50.92,31373.0,38.9612,39.0684,38.9612,38.9765,31373.0
2018-03-09 13:30:00,50.93,51.05,50.92,51.04,26267.0,38.9842,39.076,38.9765,39.0684,26267.0
2018-03-09 14:00:00,51.04,51.16,50.97,51.03,50242.0,39.0684,39.1602,39.0148,39.0607,50242.0
2018-03-09 14:30:00,51.04,51.19,51.04,51.16,54882.0,39.0684,39.1832,39.0684,39.1602,54882.0
2018-03-09 15:00:00,51.17,51.22,51.1,51.16,91868.0,39.1679,39.2062,39.1143,39.1602,91868.0
2018-03-09 15:30:00,51.17,51.23,51.07,51.19,364778.0,39.1679,39.2138,39.0913,39.1832,364778.0
2018-03-12 09:30:00,51.15,51.27,50.87,51.17,100451.0,39.1526,39.2444,38.9383,39.1679,100451.0
2018-03-12 10:00:00,51.18,51.33,51.13,51.17,74373.0,39.1755,39.2904,39.1373,39.1679,74373.0
2018-03-12 10:30:00,51.17,51.22,50.91,50.97,45602.0,39.1679,39.2062,38.9689,39.0148,45602.0
2018-03-12 11:00:00,50.93,50.96,50.77,50.84,36922.0,38.9842,39.0071,38.8617,38.9153,36922.0
2018-03-12 11:30:00,50.83,50.97,50.77,50.84,49660.0,38.9076,39.0148,38.8617,38.9153,49660.0
2018-03-12 12:00:00,50.84,50.95,50.82,50.86,43362.0,38.9153,38.9995,38.9,38.9306,43362.0
2018-03-12 12:30:00,50.85,50.96,50.73,50.74,68982.0,38.9229,39.0071,38.8311,38.8387,68982.0
2018-03-12 13:00:00,50.73,50.84,50.71,50.82,44960.0,38.8311,38.9153,38.8158,38.9,44960.0
2018-03-12 13:30:00,50.82,51.0,50.82,50.86,91121.0,38.9,39.0378,38.9,38.9306,91121.0
2018-03-12 14:00:00,50.86,50.89,50.7,50.72,74504.0,38.9306,38.9536,38.8081,38.8234,74504.0
2018-03-12 14:30:00,50.72,50.73,50.64,50.66,67110.0,38.8234,38.8311,38.7622,38.7775,67110.0
2018-03-12 15:00:00,50.64,50.82,50.64,50.77,71788.0,38.7622,38.9,38.7622,38.8617,71788.0
2018-03-12 15:30:00,50.78,50.87,50.67,50.67,315634.0,38.8694,38.9383,38.7852,38.7852,315634.0
2018-03-13 09:30:00,51.12,51.2,50.83,51.0,45001.0,39.1296,39.1909,38.9076,39.0378,45001.0
2018-03-13 10:00:00,51.0,51.12,50.93,50.98,22353.0,39.0378,39.1296,38.9842,39.0225,22353.0
2018-03-13 10:30:00,50.95,51.01,50.84,50.84,12694.0,38.9995,39.0454,38.9153,38.9153,12694.0
2018-03-13 11:00:00,50.82,50.82,50.62,50.67,31901.0,38.9,38.9,38.7469,38.7852,31901.0
2018-03-13 11:30:00,50.67,50.71,50.43,50.47,68997.0,38.7852,38.8158,38.6015,38.6321,68997.0
2018-03-13 12:00:00,50.49,50.5,50.36,50.41,19740.0,38.6474,38.655,38.5479,38.5862,19740.0
2018-03-13 12:30:00,50.45,50.58,50.43,50.54,77458.0,38.6168,38.7163,38.6015,38.6857,77458.0
2018-03-13 13:00:00,50.53,50.67,50.5,50.66,36433.0,38.678,38.7852,38.655,38.7775,36433.0
2018-03-13 13:30:00,50.66,50.67,50.44,50.45,34103.0,38.7775,38.7852,38.6091,38.6168,34103.0
2018-03-13 14:00:00,50.45,50.5,50.37,50.45,19223.0,38.6168,38.655,38.5555,38.6168,19223.0
2018-03-13 14:30:00,50.46,50.54,50.4,50.45,29785.0,38.6244,38.6857,38.5785,38.6168,29785.0
2018-03-13 15:00:00,50.45,50.47,50.33,50.35,51497.0,38.6168,38.6321,38.5249,38.5402,51497.0
2018-03-13 15:30:00,50.35,50.43,50.21,50.32,179186.0,38.5402,38.6015,38.4331,38.5173,179186.0
2018-03-14 09:30:00,50.6,50.75,50.12,50.26,40299.0,38.7316,38.8464,38.3642,38.4713,40299.0
2018-03-14 10:00:00,50.27,50.33,50.05,50.17,30890.0,38.479,38.5249,38.3106,38.4024,30890.0
2018-03-14 10:30:00,50.15,50.28,50.05,50.23,41293.0,38.3871,38.4866,38.3106,38.4484,41293.0
2018-03-14 11:00:00,50.23,50.26,49.99,50.07,35748.0,38.4484,38.4713,38.2647,38.3259,35748.0
2018-03-14 11:30:00,50.08,50.11,49.8,49.85,59720.0,38.3336,38.3565,38.1192,38.1575,59720.0
2018-03-14 12:00:00,49.88,49.94,49.75,49.82,33771.0,38.1805,38.2264,38.081,38.1345,33771.0
2018-03-14 12:30:00,49.83,49.98,49.81,49.86,21627.0,38.1422,38.257,38.1269,38.1652,21627.0
2018-03-14 13:00:00,49.84,49.84,49.66,49.72,23267.0,38.1498,38.1498,38.0121,38.058,23267.0
2018-03-14 13:30:00,49.74,50.03,49.74,49.98,34349.0,38.0733,38.2953,38.0733,38.257,34349.0
2018-03-14 14:00:00,49.99,49.99,49.74,49.76,45326.0,38.2647,38.2647,38.0733,38.0886,45326.0
2018-03-14 14:30:00,49.75,49.8,49.47,49.63,47911.0,38.081,38.1192,37.8666,37.9891,47911.0
2018-03-14 15:00:00,49.64,49.65,49.45,49.48,70052.0,37.9968,38.0044,37.8513,37.8743,70052.0
2018-03-14 15:30:00,49.49,49.53,49.38,49.52,223270.0,37.8819,37.9126,37.7977,37.9049,223270.0
2018-03-15 09:30:00,49.8,49.82,49.48,49.8,66012.0,38.1192,38.1345,37.8743,38.1192,66012.0
2018-03-15 10:00:00,49.8,50.24,49.8,50.11,65760.0,38.1192,38.456,38.1192,38.3565,65760.0
2018-03-15 10:30:00,50.08,50.13,49.93,49.95,43841.0,38.3336,38.3718,38.2187,38.234,43841.0
2018-03-15 11:00:00,49.94,50.2,49.94,50.14,35107.0,38.2264,38.4254,38.2264,38.3795,35107.0
2018-03-15 11:30:00,50.12,50.2,50.04,50.09,34694.0,38.3642,38.4254,38.3029,38.3412,34694.0
2018-03-15 12:00:00,50.09,50.16,49.99,50.0,23091.0,38.3412,38.3948,38.2647,38.2723,23091.0
2018-03-15 12:30:00,50.0,50.05,49.94,49.99,31347.0,38.2723,38.3106,38.2264,38.2647,31347.0
2018-03-15 13:00:00,49.98,50.07,49.95,50.0,87141.0,38.257,38.3259,38.234,38.2723,87141.0
2018-03-15 13:30:00,50.0,50.06,49.77,49.77,32135.0,38.2723,38.3182,38.0963,38.0963,32135.0
2018-03-15 14:00:00,49.76,49.93,49.76,49.88,23520.0,38.0886,38.2187,38.0886,38.1805,23520.0
2018-03-15 14:30:00,49.89,49.94,49.78,49.89,29001.0,38.1881,38.2264,38.1039,38.1881,29001.0
2018-03-15 15:00:00,49.88,49.93,49.78,49.92,57429.0,38.1805,38.2187,38.1039,38.2111,57429.0
2018-03-15 15:30:00,49.92,49.92,49.8,49.82,167844.0,38.2111,38.2111,38.1192,38.1345,167844.0
2018-03-16 09:30:00,50.0,50.32,49.81,50.26,180193.0,38.2723,38.5173,38.1269,38.4713,180193.0
2018-03-16 10:00:00,50.28,50.48,50.19,50.47,50505.0,38.4866,38.6397,38.4178,38.6321,50505.0
2018-03-16 10:30:00,50.47,50.6,50.43,50.53,52905.0,38.6321,38.7316,38.6015,38.678,52905.0
2018-03-16 11:00:00,50.52,50.64,50.46,50.64,42882.0,38.6704,38.7622,38.6244,38.7622,42882.0
2018-03-16 11:30:00,50.64,50.79,50.56,50.56,57663.0,38.7622,38.877,38.701,38.701,57663.0
2018-03-16 12:00:00,50.56,50.65,50.52,50.54,77364.0,38.701,38.7699,38.6704,38.6857,77364.0
2018-03-16 12:30:00,50.53,50.64,50.48,50.51,33516.0,38.678,38.7622,38.6397,38.6627,33516.0
2018-03-16 13:00:00,50.52,50.53,50.35,50.37,25385.0,38.6704,38.678,38.5402,38.5555,25385.0
2018-03-16 13:30:00,50.37,50.38,50.17,50.23,33993.0,38.5555,38.5632,38.4024,38.4484,33993.0
2018-03-16 14:00:00,50.23,50.27,50.14,50.22,42609.0,38.4484,38.479,38.3795,38.4407,42609.0
2018-03-16 14:30:00,50.23,50.24,50.13,50.15,65214.0,38.4484,38.456,38.3718,38.3871,65214.0
2018-03-16 15:00:00,50.14,50.22,50.07,50.21,100555.0,38.3795,38.4407,38.3259,38.4331,100555.0
2018-03-16 15:30:00,50.22,50.41,50.21,50.27,368643.0,38.4407,38.5862,38.4331,38.479,368643.0
2018-03-19 09:30:00,50.31,50.5,50.0,50.47,40353.0,38.5096,38.655,38.2723,38.6321,40353.0
2018-03-19 10:00:00,50.47,50.47,50.05,50.16,37776.0,38.6321,38.6321,38.3106,38.3948,37776.0
2018-03-19 10:30:00,50.19,50.24,49.9,49.93,28783.0,38.4178,38.456,38.1958,38.2187,28783.0
2018-03-19 11:00:00,49.92,50.0,49.8,49.83,27592.0,38.2111,38.2723,38.1192,38.1422,27592.0
2018-03-19 11:30:00,49.84,49.89,49.72,49.72,31999.0,38.1498,38.1881,38.058,38.058,31999.0
2018-03-19 12:00:00,49.76,49.77,49.61,49.69,22275.0,38.0886,38.0963,37.9738,38.035,22275.0
2018-03-19 12:30:00,49.69,49.74,49.59,49.72,14627.0,38.035,38.0733,37.9585,38.058,14627.0
2018-03-19 13:00:00,49.7,49.74,49.34,49.42,30927.0,38.0427,38.0733,37.7671,37.8284,30927.0
2018-03-19 13:30:00,49.43,49.66,49.39,49.66,27409.0,37.836,38.0121,37.8054,38.0121,27409.0
2018-03-19 14:00:00,49.65,49.78,49.61,49.7,23681.0,38.0044,38.1039,37.9738,38.0427,23681.0
2018-03-19 14:30:00,49.71,49.75,49.49,49.73,23828.0,38.0503,38.081,37.8819,38.0656,23828.0
2018-03-19 15:00:00,49.72,49.91,49.63,49.81,43669.0,38.058,38.2034,37.9891,38.1269,43669.0
2018-03-19 15:30:00,49.81,49.92,49.72,49.87,165444.0,38.1269,38.2111,38.058,38.1728,165444.0
2018-03-20 09:30:00,50.21,50.48,50.15,50.2,35557.0,38.4331,38.6397,38.3871,38.4254,35557.0
2018-03-20 10:00:00,50.21,50.27,50.05,50.2,16608.0,38.4331,38.479,38.3106,38.4254,16608.0
2018-03-20 10:30:00,50.24,50.29,50.12,50.27,12664.0,38.456,38.4943,38.3642,38.479,12664.0
2018-03-20 11:00:00,50.33,50.44,50.2,50.44,13835.0,38.5249,38.6091,38.4254,38.6091,13835.0
2018-03-20 11:30:00,50.43,50.45,50.32,50.42,25306.0,38.6015,38.6168,38.5173,38.5938,25306.0
2018-03-20 12:00:00,50.46,50.51,50.32,50.32,23335.0,38.6244,38.6627,38.5173,38.5173,23335.0
2018-03-20 12:30:00,50.29,50.36,50.24,50.3,15124.0,38.4943,38.5479,38.456,38.502,15124.0
2018-03-20 13:00:00,50.33,50.4,50.29,50.35,19076.0,38.5249,38.5785,38.4943,38.5402,19076.0
2018-03-20 13:30:00,50.35,50.37,50.17,50.17,35383.0,38.5402,38.5555,38.4024,38.4024,35383.0
2018-03-20 14:00:00,50.15,50.27,50.12,50.21,19331.0,38.3871,38.479,38.3642,38.4331,19331.0
2018-03-20 14:30:00,50.23,50.35,50.21,50.31,28032.0,38.4484,38.5402,38.4331,38.5096,28032.0
2018-03-20 15:00:00,50.32,50.37,50.3,50.34,43232.0,38.5173,38.5555,38.502,38.5326,43232.0
2018-03-20 15:30:00,50.33,50.36,50.23,50.26,143788.0,38.5249,38.5479,38.4484,38.4713,143788.0
2018-03-21 09:30:00,50.44,50.62,50.14,50.51,44621.0,38.6091,38.7469,38.3795,38.6627,44621.0
2018-03-21 10:00:00,50.52,50.59,50.47,50.5,22024.0,38.6704,38.7239,38.6321,38.655,22024.0
2018-03-21 10:30:00,50.49,50.73,50.48,50.56,44153.0,38.6474,38.8311,38.6397,38.701,44153.0
2018-03-21 11:00:00,50.56,50.72,50.47,50.71,51236.0,38.701,38.8234,38.6321,38.8158,51236.0
2018-03-21 11:30:00,50.72,50.91,50.71,50.86,33837.0,38.8234,38.9689,38.8158,38.9306,33837.0
2018-03-21 12:00:00,50.86,50.96,50.79,50.82,30823.0,38.9306,39.0071,38.877,38.9,30823.0
2018-03-21 12:30:00,50.81,50.88,50.75,50.76,28146.0,38.8923,38.9459,38.8464,38.8541,28146.0
2018-03-21 13:00:00,50.76,50.76,50.65,50.65,18275.0,38.8541,38.8541,38.7699,38.7699,18275.0
2018-03-21 13:30:00,50.66,50.88,50.66,50.86,40249.0,38.7775,38.9459,38.7775,38.9306,40249.0
2018-03-21 14:00:00,50.84,51.17,50.66,51.02,125565.0,38.9153,39.1679,38.7775,39.0531,125565.0
2018-03-21 14:30:00,51.04,51.17,50.81,50.84,59742.0,39.0684,39.1679,38.8923,38.9153,59742.0
2018-03-21 15:00:00,50.83,50.99,50.77,50.84,65871.0,38.9076,39.0301,38.8617,38.9153,65871.0
2018-03-21 15:30:00,50.83,50.91,50.62,50.62,208612.0,38.9076,38.9689,38.7469,38.7469,208612.0
2018-03-22 09:30:00,49.94,50.15,49.64,49.64,54226.0,38.2264,38.3871,37.9968,37.9968,54226.0
2018-03-22 10:00:00,49.67,49.87,49.54,49.63,29110.0,38.0197,38.1728,37.9202,37.9891,29110.0
2018-03-22 10:30:00,49.62,49.73,49.25,49.34,28044.0,37.9814,38.0656,37.6982,37.7671,28044.0
2018-03-22 11:00:00,49.41,49.48,49.28,49.35,24285.0,37.8207,37.8743,37.7212,37.7748,24285.0
2018-03-22 11:30:00,49.35,49.41,49.1,49.21,24467.0,37.7748,37.8207,37.5834,37.6676,24467.0
2018-03-22 12:00:00,49.18,49.62,49.12,49.58,19490.0,37.6447,37.9814,37.5987,37.9508,19490.0
2018-03-22 12:30:00,49.69,49.72,49.57,49.61,20636.0,38.035,38.058,37.9432,37.9738,20636.0
2018-03-22 13:00:00,49.58,49.81,49.42,49.81,13781.0,37.9508,38.1269,37.8284,38.1269,13781.0
2018-03-22 13:30:00,49.83,49.87,49.69,49.73,18758.0,38.1422,38.1728,38.035,38.0656,18758.0
2018-03-22 14:00:00,49.74,49.8,49.4,49.41,29343.0,38.0733,38.1192,37.8131,37.8207,29343.0
2018-03-22 14:30:00,49.4,49.4,49.13,49.16,24773.0,37.8131,37.8131,37.6064,37.6293,24773.0
2018-03-22 15:00:00,49.13,49.2,48.87,48.93,46627.0,37.6064,37.66,37.4074,37.4533,46627.0
2018-03-22 15:30:00,48.9,48.91,48.52,48.62,297267.0,37.4303,37.438,37.1395,37.216,297267.0
2018-03-23 09:30:00,48.8,48.93,48.42,48.52,38633.0,37.3538,37.4533,37.0629,37.1395,38633.0
2018-03-23 10:00:00,48.51,48.72,48.44,48.51,35443.0,37.1318,37.2925,37.0782,37.1318,35443.0
2018-03-23 10:30:00,48.53,48.62,48.39,48.51,28216.0,37.1471,37.216,37.0399,37.1318,28216.0
2018-03-23 11:00:00,48.52,48.55,48.3,48.32,82609.0,37.1395,37.1624,36.9711,36.9864,82609.0
2018-03-23 11:30:00,48.28,48.31,47.76,47.78,37543.0,36.9558,36.9787,36.5577,36.573,37543.0
2018-03-23 12:00:00,47.77,48.23,47.77,48.2,82184.0,36.5654,36.9175,36.5654,36.8945,82184.0
2018-03-23 12:30:00,48.21,48.21,47.93,47.95,26254.0,36.9022,36.9022,36.6878,36.7032,26254.0
2018-03-23 13:00:00,47.93,48.36,47.87,48.34,36839.0,36.6878,37.017,36.6419,37.0017,36839.0
2018-03-23 13:30:00,48.35,48.5,48.21,48.46,40556.0,37.0093,37.1241,36.9022,37.0935,40556.0
2018-03-23 14:00:00,48.46,48.52,47.94,47.96,49114.0,37.0935,37.1395,36.6955,36.7108,49114.0
2018-03-23 14:30:00,47.98,48.04,47.43,47.51,43459.0,36.7261,36.772,36.3051,36.3664,43459.0
2018-03-23 15:00:00,47.51,47.58,47.27,47.38,127543.0,36.3664,36.4199,36.1826,36.2668,127543.0
2018-03-23 15:30:00,47.38,47.38,46.87,46.97,266518.0,36.2668,36.2668,35.8765,35.953,266518.0
2018-03-26 09:30:00,47.86,48.09,47.38,47.64,171442.0,36.6343,36.8103,36.2668,36.4659,171442.0
2018-03-26 10:00:00,47.66,47.7,47.21,47.29,57822.0,36.4812,36.5118,36.1367,36.198,57822.0
2018-03-26 10:30:00,47.26,47.4,47.1,47.28,78608.0,36.175,36.2822,36.0525,36.1903,78608.0
2018-03-26 11:00:00,47.3,47.56,47.16,47.3,39946.0,36.2056,36.4046,36.0985,36.2056,39946.0
2018-03-26 11:30:00,47.29,47.62,47.25,47.5,36178.0,36.198,36.4506,36.1673,36.3587,36178.0
2018-03-26 12:00:00,47.52,47.79,47.44,47.72,30120.0,36.374,36.5807,36.3128,36.5271,30120.0
2018-03-26 12:30:00,47.73,47.77,47.45,47.5,66448.0,36.5348,36.5654,36.3204,36.3587,66448.0
2018-03-26 13:00:00,47.51,47.75,47.51,47.61,24096.0,36.3664,36.5501,36.3664,36.4429,24096.0
2018-03-26 13:30:00,47.63,47.67,47.51,47.59,33063.0,36.4582,36.4888,36.3664,36.4276,33063.0
2018-03-26 14:00:00,47.61,47.92,47.59,47.88,48091.0,36.4429,36.6802,36.4276,36.6496,48091.0
2018-03-26 14:30:00,47.92,48.11,47.84,48.04,57911.0,36.6802,36.8256,36.619,36.772,57911.0
2018-03-26 15:00:00,48.02,48.32,48.02,48.21,91085.0,36.7567,36.9864,36.7567,36.9022,91085.0
2018-03-26 15:30:00,48.22,48.27,48.14,48.23,236348.0,36.9098,36.9481,36.8486,36.9175,236348.0
2018-03-27 09:30:00,48.25,48.31,47.95,48.18,73196.0,36.9328,36.9787,36.7032,36.8792,73196.0
2018-03-27 10:00:00,48.17,48.32,47.91,48.1,124928.0,36.8716,36.9864,36.6725,36.818,124928.0
2018-03-27 10:30:00,48.1,48.32,47.91,48.2,69428.0,36.818,36.9864,36.6725,36.8945,69428.0
2018-03-27 11:00:00,48.22,48.34,48.08,48.33,70558.0,36.9098,37.0017,36.8027,36.994,70558.0
2018-03-27 11:30:00,48.35,48.51,48.32,48.42,58985.0,37.0093,37.1318,36.9864,37.0629,58985.0
2018-03-27 12:00:00,48.39,48.54,48.36,48.44,40215.0,37.0399,37.1548,37.017,37.0782,40215.0
2018-03-27 12:30:00,48.41,48.52,48.33,48.48,33666.0,37.0553,37.1395,36.994,37.1088,33666.0
2018-03-27 13:00:00,48.5,48.62,48.43,48.46,21632.0,37.1241,37.216,37.0706,37.0935,21632.0
2018-03-27 13:30:00,48.46,48.54,48.21,48.37,112143.0,37.0935,37.1548,36.9022,37.0246,112143.0
2018-03-27 14:00:00,48.36,48.43,48.18,48.21,49146.0,37.017,37.0706,36.8792,36.9022,49146.0
2018-03-27 14:30:00,48.2,48.36,48.02,48.02,64162.0,36.8945,37.017,36.7567,36.7567,64162.0
2018-03-27 15:00:00,48.03,48.06,47.59,47.64,104195.0,36.7644,36.7874,36.4276,36.4659,104195.0
2018-03-27 15:30:00,47.64,47.65,47.18,47.48,267729.0,36.4659,36.4735,36.1138,36.3434,267729.0
2018-03-28 09:30:00,47.59,47.85,47.31,47.55,66853.0,36.4276,36.6266,36.2133,36.397,66853.0
2018-03-28 10:00:00,47.54,47.59,47.01,47.09,90616.0,36.3893,36.4276,35.9836,36.0449,90616.0
2018-03-28 10:30:00,47.09,47.26,46.7,47.05,151244.0,36.0449,36.175,35.7463,36.0143,151244.0
2018-03-28 11:00:00,47.08,47.32,46.99,47.18,93202.0,36.0372,36.2209,35.9683,36.1138,93202.0
2018-03-28 11:30:00,47.18,47.48,47.11,47.38,105955.0,36.1138,36.3434,36.0602,36.2668,105955.0
2018-03-28 12:00:00,47.4,47.76,47.3,47.48,41381.0,36.2822,36.5577,36.2056,36.3434,41381.0
2018-03-28 12:30:00,47.5,47.54,47.18,47.21,29399.0,36.3587,36.3893,36.1138,36.1367,29399.0
2018-03-28 13:00:00,47.18,47.55,47.1,47.44,43208.0,36.1138,36.397,36.0525,36.3128,43208.0
2018-03-28 13:30:00,47.46,47.6,47.32,47.44,36831.0,36.3281,36.4352,36.2209,36.3128,36831.0
2018-03-28 14:00:00,47.47,47.66,47.31,47.5,62549.0,36.3357,36.4812,36.2133,36.3587,62549.0
2018-03-28 14:30:00,47.48,47.69,47.39,47.45,57035.0,36.3434,36.5041,36.2745,36.3204,57035.0
2018-03-28 15:00:00,47.41,47.47,47.14,47.44,79666.0,36.2898,36.3357,36.0831,36.3128,79666.0
2018-03-28 15:30:00,47.45,47.63,47.29,47.29,245503.0,36.3204,36.4582,36.198,36.198,245503.0
2018-03-29 09:30:00,47.64,47.77,47.49,47.53,40426.0,36.4659,36.5654,36.351,36.3817,40426.0
2018-03-29 10:00:00,47.56,47.74,47.39,47.71,34604.0,36.4046,36.5424,36.2745,36.5194,34604.0
2018-03-29 10:30:00,47.72,47.87,47.64,47.87,30343.0,36.5271,36.6419,36.4659,36.6419,30343.0
2018-03-29 11:00:00,47.89,48.04,47.78,47.84,25156.0,36.6572,36.772,36.573,36.619,25156.0
2018-03-29 11:30:00,47.84,47.85,47.72,47.81,22525.0,36.619,36.6266,36.5271,36.596,22525.0
2018-03-29 12:00:00,47.81,47.83,47.61,47.77,19695.0,36.596,36.6113,36.4429,36.5654,19695.0
2018-03-29 12:30:00,47.77,47.79,47.72,47.73,15351.0,36.5654,36.5807,36.5271,36.5348,15351.0
2018-03-29 13:00:00,47.73,47.77,47.65,47.73,19115.0,36.5348,36.5654,36.4735,36.5348,19115.0
2018-03-29 13:30:00,47.76,47.92,47.73,47.82,23816.0,36.5577,36.6802,36.5348,36.6036,23816.0
2018-03-29 14:00:00,47.83,47.93,47.74,47.87,33926.0,36.6113,36.6878,36.5424,36.6419,33926.0
2018-03-29 14:30:00,47.87,47.96,47.8,47.89,45439.0,36.6419,36.7108,36.5883,36.6572,45439.0
2018-03-29 15:00:00,47.88,48.06,47.74,47.82,90383.0,36.6496,36.7874,36.5424,36.6036,90383.0
2018-03-29 15:30:00,47.8,47.91,47.6,47.62,315048.0,36.5883,36.6725,36.4352,36.4506,315048.0
2018-04-02 09:30:00,47.67,47.96,47.52,47.81,86519.0,36.4888,36.7108,36.374,36.596,86519.0
2018-04-02 10:00:00,47.79,47.84,47.31,47.33,38283.0,36.5807,36.619,36.2133,36.2286,38283.0
2018-04-02 10:30:00,47.36,47.37,46.95,46.98,43431.0,36.2515,36.2592,35.9377,35.9607,43431.0
2018-04-02 11:00:00,46.95,47.03,46.77,47.02,74998.0,35.9377,35.9989,35.7999,35.9913,74998.0
2018-04-02 11:30:00,47.01,47.02,46.55,46.75,58258.0,35.9836,35.9913,35.6315,35.7846,58258.0
2018-04-02 12:00:00,46.73,46.77,46.46,46.73,61581.0,35.7693,35.7999,35.5626,35.7693,61581.0
2018-04-02 12:30:00,46.72,46.86,46.63,46.64,60960.0,35.7617,35.8688,35.6928,35.7004,60960.0
2018-04-02 13:00:00,46.67,46.71,46.29,46.32,86530.0,35.7234,35.754,35.4325,35.4555,86530.0
2018-04-02 13:30:00,46.32,46.49,46.07,46.09,108036.0,35.4555,35.5856,35.2641,35.2794,108036.0
2018-04-02 14:00:00,46.07,46.24,45.91,46.12,99322.0,35.2641,35.3942,35.1416,35.3024,99322.0
2018-04-02 14:30:00,46.1,46.3,46.01,46.24,99693.0,35.2871,35.4402,35.2182,35.3942,99693.0
2018-04-02 15:00:00,46.24,46.4,46.13,46.2,178323.0,35.3942,35.5167,35.31,35.3636,178323.0
2018-04-02 15:30:00,46.23,46.76,46.11,46.67,334381.0,35.3866,35.7923,35.2947,35.7234,334381.0
2018-04-03 09:30:00,47.14,47.14,46.67,46.76,70413.0,36.0831,36.0831,35.7234,35.7923,70413.0
2018-04-03 10:00:00,46.76,46.84,46.48,46.84,78414.0,35.7923,35.8535,35.5779,35.8535,78414.0
2018-04-03 10:30:00,46.84,47.18,46.84,47.12,40538.0,35.8535,36.1138,35.8535,36.0678,40538.0
2018-04-03 11:00:00,47.17,47.25,46.97,46.97,38683.0,36.1061,36.1673,35.953,35.953,38683.0
2018-04-03 11:30:00,46.97,47.04,46.81,46.93,29126.0,35.953,36.0066,35.8305,35.9224,29126.0
2018-04-03 12:00:00,46.93,47.08,46.9,46.95,40488.0,35.9224,36.0372,35.8994,35.9377,40488.0
2018-04-03 12:30:00,46.94,47.09,46.92,46.96,29552.0,35.9301,36.0449,35.9147,35.9454,29552.0
2018-04-03 13:00:00,46.94,47.12,46.88,47.06,33829.0,35.9301,36.0678,35.8841,36.0219,33829.0
2018-04-03 13:30:00,47.09,47.13,46.88,47.12,63750.0,36.0449,36.0755,35.8841,36.0678,63750.0
2018-04-03 14:00:00,47.11,47.14,46.8,46.84,108647.0,36.0602,36.0831,35.8229,35.8535,108647.0
2018-04-03 14:30:00,46.83,47.01,46.62,46.96,109353.0,35.8459,35.9836,35.6851,35.9454,109353.0
2018-04-03 15:00:00,46.95,47.36,46.91,47.33,159044.0,35.9377,36.2515,35.9071,36.2286,159044.0
2018-04-03 15:30:00,47.34,47.35,47.0,47.17,231076.0,36.2362,36.2439,35.976,36.1061,231076.0
2018-04-04 09:30:00,46.3,46.84,46.3,46.84,48690.0,35.4402,35.8535,35.4402,35.8535,48690.0
2018-04-04 10:00:00,46.83,47.07,46.68,46.82,56225.0,35.8459,36.0296,35.731,35.8382,56225.0
2018-04-04 10:30:00,46.82,47.01,46.75,46.93,72234.0,35.8382,35.9836,35.7846,35.9224,72234.0
2018-04-04 11:00:00,46.92,47.1,46.72,46.99,57187.0,35.9147,36.0525,35.7617,35.9683,57187.0
2018-04-04 11:30:00,47.0,47.1,46.77,46.97,30655.0,35.976,36.0525,35.7999,35.953,30655.0
2018-04-04 12:00:00,46.97,47.15,46.94,47.06,32104.0,35.953,36.0908,35.9301,36.0219,32104.0
2018-04-04 12:30:00,47.1,47.26,47.0,47.22,20300.0,36.0525,36.175,35.976,36.1444,20300.0
2018-04-04 13:00:00,47.22,47.22,46.92,46.96,24903.0,36.1444,36.1444,35.9147,35.9454,24903.0
2018-04-04 13:30:00,47.0,47.11,46.95,46.99,21902.0,35.976,36.0602,35.9377,35.9683,21902.0
2018-04-04 14:00:00,46.99,47.35,46.97,47.34,36124.0,35.9683,36.2439,35.953,36.2362,36124.0
2018-04-04 14:30:00,47.35,47.45,47.2,47.42,45502.0,36.2439,36.3204,36.1291,36.2975,45502.0
2018-04-04 15:00:00,47.42,47.62,47.38,47.58,105342.0,36.2975,36.4506,36.2668,36.4199,105342.0
2018-04-04 15:30:00,47.59,47.82,47.58,47.69,186862.0,36.4276,36.6036,36.4199,36.5041,186862.0
2018-04-05 09:30:00,48.02,48.03,47.56,47.78,37639.0,36.7567,36.7644,36.4046,36.573,37639.0
2018-04-05 10:00:00,47.8,47.92,47.69,47.77,45677.0,36.5883,36.6802,36.5041,36.5654,45677.0
2018-04-05 10:30:00,47.76,47.83,47.59,47.61,51007.0,36.5577,36.6113,36.4276,36.4429,51007.0
2018-04-05 11:00:00,47.61,48.03,47.6,48.01,118733.0,36.4429,36.7644,36.4352,36.7491,118733.0
2018-04-05 11:30:00,48.0,48.19,47.98,48.19,55407.0,36.7414,36.8869,36.7261,36.8869,55407.0
2018-04-05 12:00:00,48.17,48.22,47.99,48.09,33128.0,36.8716,36.9098,36.7338,36.8103,33128.0
2018-04-05 12:30:00,48.09,48.11,47.93,48.07,128792.0,36.8103,36.8256,36.6878,36.795,128792.0
2018-04-05 13:00:00,48.09,48.17,47.88,47.93,73588.0,36.8103,36.8716,36.6496,36.6878,73588.0
2018-04-05 13:30:00,47.91,47.98,47.78,47.84,53904.0,36.6725,36.7261,36.573,36.619,53904.0
2018-04-05 14:00:00,47.86,47.93,47.8,47.84,51240.0,36.6343,36.6878,36.5883,36.619,51240.0
2018-04-05 14:30:00,47.84,48.18,47.84,48.17,60996.0,36.619,36.8792,36.619,36.8716,60996.0
2018-04-05 15:00:00,48.18,48.18,48.0,48.01,44082.0,36.8792,36.8792,36.7414,36.7491,44082.0
2018-04-05 15:30:00,48.01,48.06,47.83,47.95,173233.0,36.7491,36.7874,36.6113,36.7032,173233.0
2018-04-06 09:30:00,47.5,47.6,47.26,47.5,42451.0,36.3587,36.4352,36.175,36.3587,42451.0
2018-04-06 10:00:00,47.51,47.61,47.42,47.55,71566.0,36.3664,36.4429,36.2975,36.397,71566.0
2018-04-06 10:30:00,47.56,47.59,47.16,47.18,65962.0,36.4046,36.4276,36.0985,36.1138,65962.0
2018-04-06 11:00:00,47.16,47.21,47.04,47.11,30347.0,36.0985,36.1367,36.0066,36.0602,30347.0
2018-04-06 11:30:00,47.15,47.32,47.08,47.3,23647.0,36.0908,36.2209,36.0372,36.2056,23647.0
2018-04-06 12:00:00,47.29,47.3,47.11,47.12,26710.0,36.198,36.2056,36.0602,36.0678,26710.0
2018-04-06 12:30:00,47.09,47.39,47.09,47.38,34503.0,36.0449,36.2745,36.0449,36.2668,34503.0
2018-04-06 13:00:00,47.37,47.37,47.13,47.27,21621.0,36.2592,36.2592,36.0755,36.1826,21621.0
2018-04-06 13:30:00,47.29,47.31,46.84,46.85,49166.0,36.198,36.2133,35.8535,35.8612,49166.0
2018-04-06 14:00:00,46.83,46.86,46.58,46.6,154734.0,35.8459,35.8688,35.6545,35.6698,154734.0
2018-04-06 14:30:00,46.59,46.67,46.25,46.29,67770.0,35.6621,35.7234,35.4019,35.4325,67770.0
2018-04-06 15:00:00,46.33,46.5,46.21,46.34,78479.0,35.4631,35.5933,35.3713,35.4708,78479.0
2018-04-06 15:30:00,46.32,46.73,46.29,46.6,286157.0,35.4555,35.7693,35.4325,35.6698,286157.0
2018-04-09 09:30:00,47.0,47.0,46.62,46.74,59771.0,35.976,35.976,35.6851,35.777,59771.0
2018-04-09 10:00:00,46.75,46.79,46.44,46.71,44313.0,35.7846,35.8152,35.5473,35.754,44313.0
2018-04-09 10:30:00,46.73,46.93,46.66,46.84,67979.0,35.7693,35.9224,35.7157,35.8535,67979.0
2018-04-09 11:00:00,46.84,47.05,46.79,46.92,61877.0,35.8535,36.0143,35.8152,35.9147,61877.0
2018-04-09 11:30:00,46.91,47.25,46.91,47.09,62815.0,35.9071,36.1673,35.9071,36.0449,62815.0
2018-04-09 12:00:00,47.09,47.2,47.01,47.07,35130.0,36.0449,36.1291,35.9836,36.0296,35130.0
2018-04-09 12:30:00,47.06,47.09,46.95,47.06,90021.0,36.0219,36.0449,35.9377,36.0219,90021.0
2018-04-09 13:00:00,47.07,47.26,47.07,47.24,53262.0,36.0296,36.175,36.0296,36.1597,53262.0
2018-04-09 13:30:00,47.26,47.47,47.23,47.43,69016.0,36.175,36.3357,36.152,36.3051,69016.0
2018-04-09 14:00:00,47.42,47.43,47.14,47.15,43659.0,36.2975,36.3051,36.0831,36.0908,43659.0
2018-04-09 14:30:00,47.16,47.21,47.07,47.16,66407.0,36.0985,36.1367,36.0296,36.0985,66407.0
2018-04-09 15:00:00,47.17,47.18,46.91,46.99,57501.0,36.1061,36.1138,35.9071,35.9683,57501.0
2018-04-09 15:30:00,46.99,47.0,46.38,46.45,278519.0,35.9683,35.976,35.5014,35.555,278519.0
2018-04-10 09:30:00,47.22,47.34,47.04,47.2,117761.0,36.1444,36.2362,36.0066,36.1291,117761.0
2018-04-10 10:00:00,47.24,47.74,47.16,47.67,94918.0,36.1597,36.5424,36.0985,36.4888,94918.0
2018-04-10 10:30:00,47.67,47.83,47.64,47.66,80357.0,36.4888,36.6113,36.4659,36.4812,80357.0
2018-04-10 11:00:00,47.69,47.82,47.64,47.75,48943.0,36.5041,36.6036,36.4659,36.5501,48943.0
2018-04-10 11:30:00,47.74,47.98,47.58,47.88,52355.0,36.5424,36.7261,36.4199,36.6496,52355.0
2018-04-10 12:00:00,47.88,47.88,47.27,47.39,60516.0,36.6496,36.6496,36.1826,36.2745,60516.0
2018-04-10 12:30:00,47.39,47.68,47.38,47.61,50801.0,36.2745,36.4965,36.2668,36.4429,50801.0
2018-04-10 13:00:00,47.6,47.85,47.59,47.82,52963.0,36.4352,36.6266,36.4276,36.6036,52963.0
2018-04-10 13:30:00,47.82,47.93,47.62,47.76,63342.0,36.6036,36.6878,36.4506,36.5577,63342.0
2018-04-10 14:00:00,47.77,47.86,47.66,47.73,53896.0,36.5654,36.6343,36.4812,36.5348,53896.0
2018-04-10 14:30:00,47.74,47.83,47.54,47.78,52489.0,36.5424,36.6113,36.3893,36.573,52489.0
2018-04-10 15:00:00,47.8,47.8,47.54,47.66,101203.0,36.5883,36.5883,36.3893,36.4812,101203.0
2018-04-10 15:30:00,47.66,47.72,47.49,47.62,276199.0,36.4812,36.5271,36.351,36.4506,276199.0
2018-04-11 09:30:00,47.08,47.27,46.9,47.23,41184.0,36.0372,36.1826,35.8994,36.152,41184.0
2018-04-11 10:00:00,47.23,47.28,46.96,47.17,65208.0,36.152,36.1903,35.9454,36.1061,65208.0
2018-04-11 10:30:00,47.16,47.25,46.91,46.91,23500.0,36.0985,36.1673,35.9071,35.9071,23500.0
2018-04-11 11:00:00,46.93,47.06,46.83,47.03,24425.0,35.9224,36.0219,35.8459,35.9989,24425.0
2018-04-11 11:30:00,47.05,47.21,47.03,47.16,18508.0,36.0143,36.1367,35.9989,36.0985,18508.0
2018-04-11 12:00:00,47.17,47.31,47.16,47.27,21425.0,36.1061,36.2133,36.0985,36.1826,21425.0
2018-04-11 12:30:00,47.28,47.3,47.11,47.17,26089.0,36.1903,36.2056,36.0602,36.1061,26089.0
2018-04-11 13:00:00,47.2,47.27,47.13,47.19,26488.0,36.1291,36.1826,36.0755,36.1214,26488.0
2018-04-11 13:30:00,47.19,47.26,47.13,47.21,19174.0,36.1214,36.175,36.0755,36.1367,19174.0
2018-04-11 14:00:00,47.22,47.25,47.02,47.07,64519.0,36.1444,36.1673,35.9913,36.0296,64519.0
2018-04-11 14:30:00,47.07,47.19,47.02,47.07,125109.0,36.0296,36.1214,35.9913,36.0296,125109.0
2018-04-11 15:00:00,47.08,47.1,46.8,46.91,70097.0,36.0372,36.0525,35.8229,35.9071,70097.0
2018-04-11 15:30:00,46.92,46.95,46.73,46.8,294956.0,35.9147,35.9377,35.7693,35.8229,294956.0
2018-04-12 09:30:00,47.19,47.85,47.03,47.78,148167.0,36.1214,36.6266,35.9989,36.573,148167.0
2018-04-12 10:00:00,47.77,47.88,47.74,47.77,50898.0,36.5654,36.6496,36.5424,36.5654,50898.0
2018-04-12 10:30:00,47.79,47.84,47.47,47.55,34677.0,36.5807,36.619,36.3357,36.397,34677.0
2018-04-12 11:00:00,47.53,47.94,47.53,47.88,32111.0,36.3817,36.6955,36.3817,36.6496,32111.0
2018-04-12 11:30:00,47.88,47.94,47.74,47.81,30125.0,36.6496,36.6955,36.5424,36.596,30125.0
2018-04-12 12:00:00,47.84,47.93,47.81,47.92,18998.0,36.619,36.6878,36.596,36.6802,18998.0
2018-04-12 12:30:00,47.92,48.06,47.91,47.95,19693.0,36.6802,36.7874,36.6725,36.7032,19693.0
2018-04-12 13:00:00,47.98,48.08,47.71,47.72,19763.0,36.7261,36.8027,36.5194,36.5271,19763.0
2018-04-12 13:30:00,47.71,47.95,47.7,47.81,23661.0,36.5194,36.7032,36.5118,36.596,23661.0
2018-04-12 14:00:00,47.8,48.01,47.8,47.98,30788.0,36.5883,36.7491,36.5883,36.7261,30788.0
2018-04-12 14:30:00,48.02,48.06,47.92,48.05,35451.0,36.7567,36.7874,36.6802,36.7797,35451.0
2018-04-12 15:00:00,48.05,48.15,47.93,48.12,60650.0,36.7797,36.8562,36.6878,36.8333,60650.0
2018-04-12 15:30:00,48.12,48.17,47.97,47.98,347115.0,36.8333,36.8716,36.7185,36.7261,347115.0
2018-04-13 09:30:00,48.38,48.48,48.1,48.14,39290.0,37.0323,37.1088,36.818,36.8486,39290.0
2018-04-13 10:00:00,48.13,48.18,47.84,47.91,37421.0,36.8409,36.8792,36.619,36.6725,37421.0
2018-04-13 10:30:00,47.92,48.0,47.79,47.8,27739.0,36.6802,36.7414,36.5807,36.5883,27739.0
2018-04-13 11:00:00,47.77,47.95,47.67,47.94,35745.0,36.5654,36.7032,36.4888,36.6955,35745.0
2018-04-13 11:30:00,47.94,47.99,47.83,47.92,28495.0,36.6955,36.7338,36.6113,36.6802,28495.0
2018-04-13 12:00:00,47.94,48.0,47.79,47.9,59972.0,36.6955,36.7414,36.5807,36.6649,59972.0
2018-04-13 12:30:00,47.88,47.88,47.72,47.86,29317.0,36.6496,36.6496,36.5271,36.6343,29317.0
2018-04-13 13:00:00,47.85,48.02,47.84,47.96,39916.0,36.6266,36.7567,36.619,36.7108,39916.0
2018-04-13 13:30:00,47.97,47.97,47.83,47.91,29941.0,36.7185,36.7185,36.6113,36.6725,29941.0
2018-04-13 14:00:00,47.91,47.91,47.7,47.75,42063.0,36.6725,36.6725,36.5118,36.5501,42063.0
2018-04-13 14:30:00,47.75,47.82,47.64,47.67,72589.0,36.5501,36.6036,36.4659,36.4888,72589.0
2018-04-13 15:00:00,47.66,47.67,47.42,47.46,133713.0,36.4812,36.4888,36.2975,36.3281,133713.0
2018-04-13 15:30:00,47.43,47.58,47.37,47.51,202320.0,36.3051,36.4199,36.2592,36.3664,202320.0
2018-04-16 09:30:00,47.96,48.23,47.79,47.95,62892.0,36.7108,36.9175,36.5807,36.7032,62892.0
2018-04-16 10:00:00,47.96,48.13,47.91,48.12,87082.0,36.7108,36.8409,36.6725,36.8333,87082.0
2018-04-16 10:30:00,48.13,48.18,47.98,48.1,43789.0,36.8409,36.8792,36.7261,36.818,43789.0
2018-04-16 11:00:00,48.11,48.21,47.98,48.12,52444.0,36.8256,36.9022,36.7261,36.8333,52444.0
2018-04-16 11:30:00,48.12,48.12,47.73,47.92,18543.0,36.8333,36.8333,36.5348,36.6802,18543.0
2018-04-16 12:00:00,47.91,47.97,47.73,47.73,54230.0,36.6725,36.7185,36.5348,36.5348,54230.0
2018-04-16 12:30:00,47.73,47.94,47.67,47.94,105181.0,36.5348,36.6955,36.4888,36.6955,105181.0
2018-04-16 13:00:00,47.95,48.12,47.95,48.05,17963.0,36.7032,36.8333,36.7032,36.7797,17963.0
2018-04-16 13:30:00,48.05,48.21,48.04,48.18,25514.0,36.7797,36.9022,36.772,36.8792,25514.0
2018-04-16 14:00:00,48.18,48.18,47.95,47.99,28264.0,36.8792,36.8792,36.7032,36.7338,28264.0
2018-04-16 14:30:00,47.98,48.13,47.98,48.06,43573.0,36.7261,36.8409,36.7261,36.7874,43573.0
2018-04-16 15:00:00,48.09,48.14,47.99,48.07,41711.0,36.8103,36.8486,36.7338,36.795,41711.0
2018-04-16 15:30:00,48.06,48.1,47.89,47.94,159603.0,36.7874,36.818,36.6572,36.6955,159603.0
2018-04-17 09:30:00,48.31,48.31,47.98,48.12,41944.0,36.9787,36.9787,36.7261,36.8333,41944.0
2018-04-17 10:00:00,48.12,48.22,48.04,48.07,28071.0,36.8333,36.9098,36.772,36.795,28071.0
2018-04-17 10:30:00,48.07,48.16,47.97,48.01,33686.0,36.795,36.8639,36.7185,36.7491,33686.0
2018-04-17 11:00:00,48.01,48.08,47.92,48.06,43314.0,36.7491,36.8027,36.6802,36.7874,43314.0
2018-04-17 11:30:00,48.07,48.14,48.0,48.12,61978.0,36.795,36.8486,36.7414,36.8333,61978.0
2018-04-17 12:00:00,48.14,48.19,48.02,48.04,18069.0,36.8486,36.8869,36.7567,36.772,18069.0
2018-04-17 12:30:00,48.04,48.04,47.89,47.92,22264.0,36.772,36.772,36.6572,36.6802,22264.0
2018-04-17 13:00:00,47.9,47.94,47.69,47.74,91391.0,36.6649,36.6955,36.5041,36.5424,91391.0
2018-04-17 13:30:00,47.74,47.74,47.65,47.71,14931.0,36.5424,36.5424,36.4735,36.5194,14931.0
2018-04-17 14:00:00,47.71,47.76,47.45,47.49,24441.0,36.5194,36.5577,36.3204,36.351,24441.0
2018-04-17 14:30:00,47.48,47.61,47.45,47.5,45837.0,36.3434,36.4429,36.3204,36.3587,45837.0
2018-04-17 15:00:00,47.5,47.76,47.5,47.71,35403.0,36.3587,36.5577,36.3587,36.5194,35403.0
2018-04-17 15:30:00,47.71,47.74,47.56,47.56,140553.0,36.5194,36.5424,36.4046,36.4046,140553.0
2018-04-18 09:30:00,47.83,48.09,47.71,47.93,33189.0,36.6113,36.8103,36.5194,36.6878,33189.0
2018-04-18 10:00:00,47.9,47.94,47.59,47.94,91820.0,36.6649,36.6955,36.4276,36.6955,91820.0
2018-04-18 10:30:00,47.94,48.03,47.81,47.97,19871.0,36.6955,36.7644,36.596,36.7185,19871.0
2018-04-18 11:00:00,47.97,48.09,47.94,47.98,17474.0,36.7185,36.8103,36.6955,36.7261,17474.0
2018-04-18 11:30:00,47.97,47.99,47.86,47.91,41323.0,36.7185,36.7338,36.6343,36.6725,41323.0
2018-04-18 12:00:00,47.9,48.0,47.87,47.87,24238.0,36.6649,36.7414,36.6419,36.6419,24238.0
2018-04-18 12:30:00,47.86,47.91,47.75,47.9,25740.0,36.6343,36.6725,36.5501,36.6649,25740.0
2018-04-18 13:00:00,47.89,47.97,47.87,47.93,26434.0,36.6572,36.7185,36.6419,36.6878,26434.0
2018-04-18 13:30:00,47.93,47.95,47.82,47.83,23644.0,36.6878,36.7032,36.6036,36.6113,23644.0
2018-04-18 14:00:00,47.82,47.92,47.79,47.88,21834.0,36.6036,36.6802,36.5807,36.6496,21834.0
2018-04-18 14:30:00,47.89,48.0,47.82,47.92,53703.0,36.6572,36.7414,36.6036,36.6802,53703.0
2018-04-18 15:00:00,47.93,48.08,47.91,48.08,68227.0,36.6878,36.8027,36.6725,36.8027,68227.0
2018-04-18 15:30:00,48.08,48.11,48.02,48.03,199020.0,36.8027,36.8256,36.7567,36.7644,199020.0
2018-04-19 09:30:00,48.12,48.5,48.06,48.41,128547.0,36.8333,37.1241,36.7874,37.0553,128547.0
2018-04-19 10:00:00,48.38,48.57,48.22,48.5,54373.0,37.0323,37.1777,36.9098,37.1241,54373.0
2018-04-19 10:30:00,48.51,48.64,48.27,48.47,143688.0,37.1318,37.2313,36.9481,37.1012,143688.0
2018-04-19 11:00:00,48.45,48.62,48.43,48.61,116320.0,37.0859,37.216,37.0706,37.2083,116320.0
2018-04-19 11:30:00,48.6,48.8,48.54,48.8,33074.0,37.2007,37.3538,37.1548,37.3538,33074.0
2018-04-19 12:00:00,48.79,48.81,48.71,48.73,34817.0,37.3461,37.3614,37.2849,37.3002,34817.0
2018-04-19 12:30:00,48.72,48.83,48.61,48.61,32729.0,37.2925,37.3767,37.2083,37.2083,32729.0
2018-04-19 13:00:00,48.62,48.67,48.58,48.63,25686.0,37.216,37.2543,37.1854,37.2237,25686.0
2018-04-19 13:30:00,48.64,48.78,48.64,48.75,28964.0,37.2313,37.3385,37.2313,37.3155,28964.0
2018-04-19 14:00:00,48.74,48.79,48.55,48.58,59246.0,37.3079,37.3461,37.1624,37.1854,59246.0
2018-04-19 14:30:00,48.57,48.67,48.55,48.66,46388.0,37.1777,37.2543,37.1624,37.2466,46388.0
2018-04-19 15:00:00,48.67,48.71,48.54,48.56,52700.0,37.2543,37.2849,37.1548,37.1701,52700.0
2018-04-19 15:30:00,48.55,48.85,48.54,48.74,174549.0,37.1624,37.3921,37.1548,37.3079,174549.0
2018-04-20 09:30:00,48.95,48.96,48.64,48.95,136302.0,37.4686,37.4763,37.2313,37.4686,136302.0
2018-04-20 10:00:00,48.94,48.97,48.69,48.79,37930.0,37.4609,37.4839,37.2696,37.3461,37930.0
2018-04-20 10:30:00,48.81,49.03,48.77,48.77,65913.0,37.3614,37.5298,37.3308,37.3308,65913.0
2018-04-20 11:00:00,48.74,48.76,48.46,48.54,133067.0,37.3079,37.3232,37.0935,37.1548,133067.0
2018-04-20 11:30:00,48.55,48.78,48.55,48.69,53203.0,37.1624,37.3385,37.1624,37.2696,53203.0
2018-04-20 12:00:00,48.67,48.69,48.56,48.65,26011.0,37.2543,37.2696,37.1701,37.239,26011.0
2018-04-20 12:30:00,48.64,48.64,48.49,48.55,51975.0,37.2313,37.2313,37.1165,37.1624,51975.0
2018-04-20 13:00:00,48.54,48.81,48.52,48.79,40726.0,37.1548,37.3614,37.1395,37.3461,40726.0
2018-04-20 13:30:00,48.8,48.87,48.77,48.84,39248.0,37.3538,37.4074,37.3308,37.3844,39248.0
2018-04-20 14:00:00,48.84,48.88,48.75,48.86,54765.0,37.3844,37.415,37.3155,37.3997,54765.0
2018-04-20 14:30:00,48.86,48.88,48.65,48.68,42804.0,37.3997,37.415,37.239,37.2619,42804.0
2018-04-20 15:00:00,48.67,48.67,48.48,48.54,61176.0,37.2543,37.2543,37.1088,37.1548,61176.0
2018-04-20 15:30:00,48.55,48.89,48.54,48.88,269206.0,37.1624,37.4227,37.1548,37.415,269206.0
2018-04-23 09:30:00,49.11,49.16,48.9,49.06,35045.0,37.5911,37.6293,37.4303,37.5528,35045.0
2018-04-23 10:00:00,49.07,49.12,48.89,48.91,35401.0,37.5605,37.5987,37.4227,37.438,35401.0
2018-04-23 10:30:00,48.91,48.93,48.68,48.82,35846.0,37.438,37.4533,37.2619,37.3691,35846.0
2018-04-23 11:00:00,48.81,48.96,48.71,48.92,22433.0,37.3614,37.4763,37.2849,37.4456,22433.0
2018-04-23 11:30:00,48.93,48.99,48.82,48.99,17156.0,37.4533,37.4992,37.3691,37.4992,17156.0
2018-04-23 12:00:00,48.96,49.0,48.86,48.89,9709.0,37.4763,37.5069,37.3997,37.4227,9709.0
2018-04-23 12:30:00,48.88,48.9,48.81,48.88,20729.0,37.415,37.4303,37.3614,37.415,20729.0
2018-04-23 13:00:00,48.89,48.9,48.82,48.85,14347.0,37.4227,37.4303,37.3691,37.3921,14347.0
2018-04-23 13:30:00,48.83,49.03,48.83,48.99,38110.0,37.3767,37.5298,37.3767,37.4992,38110.0
2018-04-23 14:00:00,49.0,49.02,48.7,48.74,24397.0,37.5069,37.5222,37.2772,37.3079,24397.0
2018-04-23 14:30:00,48.73,48.75,48.59,48.66,25252.0,37.3002,37.3155,37.193,37.2466,25252.0
2018-04-23 15:00:00,48.66,48.81,48.64,48.72,45150.0,37.2466,37.3614,37.2313,37.2925,45150.0
2018-04-23 15:30:00,48.71,48.82,48.67,48.78,116262.0,37.2849,37.3691,37.2543,37.3385,116262.0
2018-04-24 09:30:00,48.91,49.13,48.85,49.08,31253.0,37.438,37.6064,37.3921,37.5681,31253.0
2018-04-24 10:00:00,49.07,49.33,49.07,49.23,27056.0,37.5605,37.7595,37.5605,37.6829,27056.0
2018-04-24 10:30:00,49.24,49.26,49.08,49.15,26853.0,37.6906,37.7059,37.5681,37.6217,26853.0
2018-04-24 11:00:00,49.14,49.28,48.99,49.24,23344.0,37.614,37.7212,37.4992,37.6906,23344.0
2018-04-24 11:30:00,49.28,49.31,49.13,49.13,42993.0,37.7212,37.7442,37.6064,37.6064,42993.0
2018-04-24 12:00:00,49.11,49.13,48.8,48.89,26947.0,37.5911,37.6064,37.3538,37.4227,26947.0
2018-04-24 12:30:00,48.89,48.91,48.42,48.42,42347.0,37.4227,37.438,37.0629,37.0629,42347.0
2018-04-24 13:00:00,48.43,48.6,48.4,48.44,25298.0,37.0706,37.2007,37.0476,37.0782,25298.0
2018-04-24 13:30:00,48.43,48.46,48.09,48.18,24180.0,37.0706,37.0935,36.8103,36.8792,24180.0
2018-04-24 14:00:00,48.15,48.31,47.96,48.1,37391.0,36.8562,36.9787,36.7108,36.818,37391.0
2018-04-24 14:30:00,48.08,48.25,47.98,48.14,27957.0,36.8027,36.9328,36.7261,36.8486,27957.0
2018-04-24 15:00:00,48.17,48.37,48.15,48.25,46047.0,36.8716,37.0246,36.8562,36.9328,46047.0
2018-04-24 15:30:00,48.25,48.27,48.03,48.25,189787.0,36.9328,36.9481,36.7644,36.9328,189787.0
2018-04-25 09:30:00,48.35,48.35,47.73,47.84,54519.0,37.0093,37.0093,36.5348,36.619,54519.0
2018-04-25 10:00:00,47.84,48.14,47.81,48.09,32629.0,36.619,36.8486,36.596,36.8103,32629.0
2018-04-25 10:30:00,48.09,48.41,48.08,48.25,61321.0,36.8103,37.0553,36.8027,36.9328,61321.0
2018-04-25 11:00:00,48.25,48.26,47.9,48.02,22052.0,36.9328,36.9404,36.6649,36.7567,22052.0
2018-04-25 11:30:00,48.01,48.07,47.86,47.87,30781.0,36.7491,36.795,36.6343,36.6419,30781.0
2018-04-25 12:00:00,47.88,48.09,47.84,48.07,29698.0,36.6496,36.8103,36.619,36.795,29698.0
2018-04-25 12:30:00,48.05,48.27,48.04,48.24,26706.0,36.7797,36.9481,36.772,36.9251,26706.0
2018-04-25 13:00:00,48.26,48.34,48.21,48.31,24681.0,36.9404,37.0017,36.9022,36.9787,24681.0
2018-04-25 13:30:00,48.31,48.49,48.31,48.42,33144.0,36.9787,37.1165,36.9787,37.0629,33144.0
2018-04-25 14:00:00,48.44,48.45,48.31,48.4,39939.0,37.0782,37.0859,36.9787,37.0476,39939.0
2018-04-25 14:30:00,48.4,48.67,48.37,48.66,45313.0,37.0476,37.2543,37.0246,37.2466,45313.0
2018-04-25 15:00:00,48.68,48.69,48.47,48.49,64882.0,37.2619,37.2696,37.1012,37.1165,64882.0
2018-04-25 15:30:00,48.49,48.53,48.2,48.44,249155.0,37.1165,37.1471,36.8945,37.0782,249155.0
2018-04-26 09:30:00,48.34,48.45,48.03,48.38,101242.0,37.0017,37.0859,36.7644,37.0323,101242.0
2018-04-26 10:00:00,48.35,48.4,48.02,48.17,144493.0,37.0093,37.0476,36.7567,36.8716,144493.0
2018-04-26 10:30:00,48.18,48.42,48.18,48.38,69477.0,36.8792,37.0629,36.8792,37.0323,69477.0
2018-04-26 11:00:00,48.38,48.42,48.27,48.3,15328.0,37.0323,37.0629,36.9481,36.9711,15328.0
2018-04-26 11:30:00,48.29,48.34,48.22,48.34,21153.0,36.9634,37.0017,36.9098,37.0017,21153.0
2018-04-26 12:00:00,48.34,48.49,48.33,48.41,19946.0,37.0017,37.1165,36.994,37.0553,19946.0
2018-04-26 12:30:00,48.41,48.55,48.35,48.52,53384.0,37.0553,37.1624,37.0093,37.1395,53384.0
2018-04-26 13:00:00,48.53,48.63,48.51,48.54,75147.0,37.1471,37.2237,37.1318,37.1548,75147.0
2018-04-26 13:30:00,48.52,48.68,48.51,48.66,145668.0,37.1395,37.2619,37.1318,37.2466,145668.0
2018-04-26 14:00:00,48.64,48.67,48.53,48.54,26939.0,37.2313,37.2543,37.1471,37.1548,26939.0
2018-04-26 14:30:00,48.57,48.68,48.53,48.54,70337.0,37.1777,37.2619,37.1471,37.1548,70337.0
2018-04-26 15:00:00,48.55,48.58,48.42,48.43,64759.0,37.1624,37.1854,37.0629,37.0706,64759.0
2018-04-26 15:30:00,48.43,48.5,48.37,48.41,77000.0,37.0706,37.1241,37.0246,37.0553,77000.0
2018-04-27 09:30:00,48.0,48.31,47.97,48.17,143256.0,36.9142,37.1526,36.8911,37.0449,143256.0
2018-04-27 10:00:00,48.13,48.51,48.09,48.48,70389.0,37.0141,37.3064,36.9834,37.2833,70389.0
2018-04-27 10:30:00,48.48,48.49,48.11,48.12,48141.0,37.2833,37.291,36.9988,37.0065,48141.0
2018-04-27 11:00:00,48.12,48.34,48.12,48.34,47426.0,37.0065,37.1756,37.0065,37.1756,47426.0
2018-04-27 11:30:00,48.34,48.37,48.25,48.33,30526.0,37.1756,37.1987,37.1064,37.168,30526.0
2018-04-27 12:00:00,48.34,48.52,48.32,48.51,24279.0,37.1756,37.3141,37.1603,37.3064,24279.0
2018-04-27 12:30:00,48.51,48.62,48.4,48.58,15145.0,37.3064,37.391,37.2218,37.3602,15145.0
2018-04-27 13:00:00,48.59,48.67,48.55,48.63,28132.0,37.3679,37.4294,37.3371,37.3987,28132.0
2018-04-27 13:30:00,48.64,48.75,48.61,48.75,55811.0,37.4064,37.491,37.3833,37.491,55811.0
2018-04-27 14:00:00,48.76,48.76,48.63,48.66,44263.0,37.4986,37.4986,37.3987,37.4217,44263.0
2018-04-27 14:30:00,48.65,48.81,48.64,48.77,65600.0,37.414,37.5371,37.4064,37.5063,65600.0
2018-04-27 15:00:00,48.78,48.88,48.77,48.8,70619.0,37.514,37.5909,37.5063,37.5294,70619.0
2018-04-27 15:30:00,48.79,48.96,48.78,48.91,404504.0,37.5217,37.6525,37.514,37.614,404504.0
2018-04-30 09:30:00,48.94,49.24,48.8,48.84,48891.0,37.6371,37.8678,37.5294,37.5602,48891.0
2018-04-30 10:00:00,48.85,48.9,48.61,48.75,46553.0,37.5679,37.6063,37.3833,37.491,46553.0
2018-04-30 10:30:00,48.75,48.91,48.71,48.75,36363.0,37.491,37.614,37.4602,37.491,36363.0
2018-04-30 11:00:00,48.76,48.89,48.73,48.87,45415.0,37.4986,37.5986,37.4756,37.5832,45415.0
2018-04-30 11:30:00,48.88,48.9,48.67,48.8,28262.0,37.5909,37.6063,37.4294,37.5294,28262.0
2018-04-30 12:00:00,48.78,48.86,48.73,48.79,21455.0,37.514,37.5755,37.4756,37.5217,21455.0
2018-04-30 12:30:00,48.79,48.82,48.7,48.82,38300.0,37.5217,37.5448,37.4525,37.5448,38300.0
2018-04-30 13:00:00,48.82,48.88,48.78,48.88,40580.0,37.5448,37.5909,37.514,37.5909,40580.0
2018-04-30 13:30:00,48.87,48.92,48.83,48.88,21384.0,37.5832,37.6217,37.5525,37.5909,21384.0
2018-04-30 14:00:00,48.87,48.87,48.66,48.69,100610.0,37.5832,37.5832,37.4217,37.4448,100610.0
2018-04-30 14:30:00,48.68,48.72,48.62,48.66,54403.0,37.4371,37.4679,37.391,37.4217,54403.0
2018-04-30 15:00:00,48.66,48.68,48.47,48.52,76138.0,37.4217,37.4371,37.2756,37.3141,76138.0
2018-04-30 15:30:00,48.53,48.65,48.38,48.39,318433.0,37.3218,37.414,37.2064,37.2141,318433.0
2018-05-01 09:30:00,48.21,48.38,47.8,48.01,63865.0,37.0757,37.2064,36.7604,36.9219,63865.0
2018-05-01 10:00:00,47.99,48.05,47.86,47.92,83377.0,36.9065,36.9526,36.8065,36.8526,83377.0
2018-05-01 10:30:00,47.89,48.0,47.76,47.88,46599.0,36.8296,36.9142,36.7296,36.8219,46599.0
2018-05-01 11:00:00,47.88,48.05,47.75,47.9,54210.0,36.8219,36.9526,36.7219,36.8373,54210.0
2018-05-01 11:30:00,47.89,47.98,47.75,47.79,56425.0,36.8296,36.8988,36.7219,36.7527,56425.0
2018-05-01 12:00:00,47.78,47.8,47.7,47.78,33293.0,36.745,36.7604,36.6835,36.745,33293.0
2018-05-01 12:30:00,47.81,47.88,47.76,47.77,23166.0,36.768,36.8219,36.7296,36.7373,23166.0
2018-05-01 13:00:00,47.78,47.78,47.61,47.66,20521.0,36.745,36.745,36.6142,36.6527,20521.0
2018-05-01 13:30:00,47.66,47.92,47.64,47.9,57319.0,36.6527,36.8526,36.6373,36.8373,57319.0
2018-05-01 14:00:00,47.9,47.94,47.78,47.85,58151.0,36.8373,36.868,36.745,36.7988,58151.0
2018-05-01 14:30:00,47.83,48.0,47.74,47.88,62285.0,36.7834,36.9142,36.7142,36.8219,62285.0
2018-05-01 15:00:00,47.89,47.92,47.59,47.66,125002.0,36.8296,36.8526,36.5989,36.6527,125002.0
2018-05-01 15:30:00,47.67,47.92,47.66,47.9,295081.0,36.6604,36.8526,36.6527,36.8373,295081.0
2018-05-02 09:30:00,40.39,41.7,40.12,40.84,1077596.0,31.0617,32.0692,30.8541,31.4078,1077596.0
2018-05-02 10:00:00,40.82,41.19,40.34,40.84,672660.0,31.3924,31.677,31.0233,31.4078,672660.0
2018-05-02 10:30:00,40.85,40.85,40.46,40.71,562997.0,31.4155,31.4155,31.1156,31.3078,562997.0
2018-05-02 11:00:00,40.69,40.73,40.44,40.55,609020.0,31.2924,31.3232,31.1002,31.1848,609020.0
2018-05-02 11:30:00,40.55,40.61,40.03,40.09,738426.0,31.1848,31.2309,30.7849,30.831,738426.0
2018-05-02 12:00:00,40.08,40.24,40.01,40.23,324714.0,30.8233,30.9464,30.7695,30.9387,324714.0
2018-05-02 12:30:00,40.23,40.32,40.2,40.27,251138.0,30.9387,31.0079,30.9156,30.9694,251138.0
2018-05-02 13:00:00,40.28,40.46,40.27,40.36,274327.0,30.9771,31.1156,30.9694,31.0387,274327.0
2018-05-02 13:30:00,40.36,40.44,40.2,40.29,224642.0,31.0387,31.1002,30.9156,30.9848,224642.0
2018-05-02 14:00:00,40.29,40.38,40.01,40.2,353397.0,30.9848,31.054,30.7695,30.9156,353397.0
2018-05-02 14:30:00,40.2,40.21,39.84,39.9,397479.0,30.9156,30.9233,30.6388,30.6849,397479.0
2018-05-02 15:00:00,39.9,40.01,39.85,39.91,676511.0,30.6849,30.7695,30.6464,30.6926,676511.0
2018-05-02 15:30:00,39.91,39.94,39.6,39.8,1207140.0,30.6926,30.7157,30.4542,30.608,1207140.0
2018-05-03 09:30:00,39.36,40.0,39.36,39.89,256978.0,30.2696,30.7618,30.2696,30.6772,256978.0
2018-05-03 10:00:00,39.92,39.92,39.4,39.48,233233.0,30.7003,30.7003,30.3004,30.3619,233233.0
2018-05-03 10:30:00,39.48,39.49,38.95,39.0,266350.0,30.3619,30.3696,29.9543,29.9928,266350.0
2018-05-03 11:00:00,39.0,39.06,38.95,38.98,200615.0,29.9928,30.0389,29.9543,29.9774,200615.0
2018-05-03 11:30:00,38.97,39.11,38.93,39.03,188131.0,29.9697,30.0774,29.9389,30.0158,188131.0
2018-05-03 12:00:00,39.04,39.19,38.99,39.01,109221.0,30.0235,30.1389,29.9851,30.0005,109221.0
2018-05-03 12:30:00,39.0,39.26,38.99,39.25,181129.0,29.9928,30.1927,29.9851,30.185,181129.0
2018-05-03 13:00:00,39.25,39.29,39.04,39.06,108374.0,30.185,30.2158,30.0235,30.0389,108374.0
2018-05-03 13:30:00,39.06,39.15,39.03,39.05,192958.0,30.0389,30.1081,30.0158,30.0312,192958.0
2018-05-03 14:00:00,39.06,39.07,39.0,39.04,233245.0,30.0389,30.0466,29.9928,30.0235,233245.0
2018-05-03 14:30:00,39.05,39.25,39.02,39.05,288472.0,30.0312,30.185,30.0081,30.0312,288472.0
2018-05-03 15:00:00,39.05,39.16,39.05,39.07,184660.0,30.0312,30.1158,30.0312,30.0466,184660.0
2018-05-03 15:30:00,39.07,39.1,39.03,39.05,536787.0,30.0466,30.0697,30.0158,30.0312,536787.0
2018-05-04 09:30:00,38.83,39.31,38.75,39.31,221994.0,29.862,30.2312,29.8005,30.2312,221994.0
2018-05-04 10:00:00,39.31,39.45,39.18,39.38,164759.0,30.2312,30.3388,30.1312,30.285,164759.0
2018-05-04 10:30:00,39.4,39.52,39.28,39.47,263489.0,30.3004,30.3927,30.2081,30.3542,263489.0
2018-05-04 11:00:00,39.49,39.65,39.43,39.59,212818.0,30.3696,30.4926,30.3235,30.4465,212818.0
2018-05-04 11:30:00,39.59,39.72,39.54,39.64,67153.0,30.4465,30.5465,30.408,30.485,67153.0
2018-05-04 12:00:00,39.64,39.66,39.59,39.61,41535.0,30.485,30.5003,30.4465,30.4619,41535.0
2018-05-04 12:30:00,39.61,39.73,39.61,39.66,95325.0,30.4619,30.5542,30.4619,30.5003,95325.0
2018-05-04 13:00:00,39.66,39.8,39.6,39.7,113895.0,30.5003,30.608,30.4542,30.5311,113895.0
2018-05-04 13:30:00,39.69,39.76,39.66,39.75,104052.0,30.5234,30.5772,30.5003,30.5695,104052.0
2018-05-04 14:00:00,39.75,39.84,39.74,39.82,169233.0,30.5695,30.6388,30.5619,30.6234,169233.0
2018-05-04 14:30:00,39.83,39.83,39.67,39.69,102015.0,30.6311,30.6311,30.508,30.5234,102015.0
2018-05-04 15:00:00,39.68,39.8,39.67,39.78,97785.0,30.5157,30.608,30.508,30.5926,97785.0
2018-05-04 15:30:00,39.79,39.95,39.77,39.86,813894.0,30.6003,30.7234,30.5849,30.6541,813894.0
2018-05-07 09:30:00,39.94,39.98,39.54,39.77,95188.0,30.7157,30.7464,30.408,30.5849,95188.0
2018-05-07 10:00:00,39.78,39.91,39.61,39.66,80369.0,30.5926,30.6926,30.4619,30.5003,80369.0
2018-05-07 10:30:00,39.65,39.82,39.52,39.81,90730.0,30.4926,30.6234,30.3927,30.6157,90730.0
2018-05-07 11:00:00,39.81,39.81,39.57,39.63,109286.0,30.6157,30.6157,30.4311,30.4773,109286.0
2018-05-07 11:30:00,39.63,39.64,39.51,39.64,93286.0,30.4773,30.485,30.385,30.485,93286.0
2018-05-07 12:00:00,39.65,39.69,39.58,39.58,105220.0,30.4926,30.5234,30.4388,30.4388,105220.0
2018-05-07 12:30:00,39.57,39.61,39.42,39.54,123478.0,30.4311,30.4619,30.3158,30.408,123478.0
2018-05-07 13:00:00,39.52,39.68,39.46,39.66,71415.0,30.3927,30.5157,30.3465,30.5003,71415.0
2018-05-07 13:30:00,39.66,39.83,39.64,39.79,67460.0,30.5003,30.6311,30.485,30.6003,67460.0
2018-05-07 14:00:00,39.8,39.86,39.76,39.84,105866.0,30.608,30.6541,30.5772,30.6388,105866.0
2018-05-07 14:30:00,39.84,39.88,39.63,39.66,93256.0,30.6388,30.6695,30.4773,30.5003,93256.0
2018-05-07 15:00:00,39.66,39.73,39.5,39.59,175037.0,30.5003,30.5542,30.3773,30.4465,175037.0
2018-05-07 15:30:00,39.59,39.7,39.56,39.62,248913.0,30.4465,30.5311,30.4234,30.4696,248913.0
2018-05-08 09:30:00,39.77,39.8,39.19,39.21,203762.0,30.5849,30.608,30.1389,30.1543,203762.0
2018-05-08 10:00:00,39.22,39.49,39.11,39.12,111159.0,30.162,30.3696,30.0774,30.085,111159.0
2018-05-08 10:30:00,39.11,39.41,39.09,39.34,183024.0,30.0774,30.3081,30.062,30.2542,183024.0
2018-05-08 11:00:00,39.32,39.5,39.02,39.11,310580.0,30.2389,30.3773,30.0081,30.0774,310580.0
2018-05-08 11:30:00,39.11,39.13,38.77,38.77,153150.0,30.0774,30.0927,29.8159,29.8159,153150.0
2018-05-08 12:00:00,38.77,38.89,38.69,38.77,332330.0,29.8159,29.9082,29.7544,29.8159,332330.0
2018-05-08 12:30:00,38.78,38.83,38.51,38.55,390135.0,29.8236,29.862,29.6159,29.6467,390135.0
2018-05-08 13:00:00,38.54,38.71,38.47,38.63,185514.0,29.639,29.7697,29.5852,29.7082,185514.0
2018-05-08 13:30:00,38.64,38.65,38.43,38.45,359841.0,29.7159,29.7236,29.5544,29.5698,359841.0
2018-05-08 14:00:00,38.46,38.55,38.34,38.41,321601.0,29.5775,29.6467,29.4852,29.539,321601.0
2018-05-08 14:30:00,38.41,38.43,38.12,38.13,300111.0,29.539,29.5544,29.316,29.3237,300111.0
2018-05-08 15:00:00,38.13,38.3,38.05,38.17,329347.0,29.3237,29.4544,29.2622,29.3545,329347.0
2018-05-08 15:30:00,38.17,38.28,38.16,38.26,647067.0,29.3545,29.439,29.3468,29.4237,647067.0
2018-05-09 09:30:00,38.26,38.26,37.83,37.88,263139.0,29.4237,29.4237,29.093,29.1314,263139.0
2018-05-09 10:00:00,37.89,37.98,37.72,37.81,228951.0,29.1391,29.2083,29.0084,29.0776,228951.0
2018-05-09 10:30:00,37.82,38.05,37.79,37.85,392429.0,29.0853,29.2622,29.0622,29.1084,392429.0
2018-05-09 11:00:00,37.85,37.86,37.7,37.79,264836.0,29.1084,29.116,28.993,29.0622,264836.0
2018-05-09 11:30:00,37.78,37.95,37.77,37.88,222782.0,29.0545,29.1853,29.0468,29.1314,222782.0
2018-05-09 12:00:00,37.87,38.12,37.87,38.07,127873.0,29.1237,29.316,29.1237,29.2775,127873.0
2018-05-09 12:30:00,38.07,38.07,37.9,37.97,174727.0,29.2775,29.2775,29.1468,29.2006,174727.0
2018-05-09 13:00:00,37.97,38.09,37.97,38.05,111941.0,29.2006,29.2929,29.2006,29.2622,111941.0
2018-05-09 13:30:00,38.05,38.16,37.83,37.87,377526.0,29.2622,29.3468,29.093,29.1237,377526.0
2018-05-09 14:00:00,37.88,37.91,37.64,37.7,299118.0,29.1314,29.1545,28.9469,28.993,299118.0
2018-05-09 14:30:00,37.71,37.84,37.71,37.79,152913.0,29.0007,29.1007,29.0007,29.0622,152913.0
2018-05-09 15:00:00,37.79,37.84,37.71,37.78,208752.0,29.0622,29.1007,29.0007,29.0545,208752.0
2018-05-09 15:30:00,37.78,37.88,37.67,37.75,518227.0,29.0545,29.1314,28.9699,29.0315,518227.0
2018-05-10 09:30:00,37.76,37.87,37.57,37.72,206781.0,29.0391,29.1237,28.893,29.0084,206781.0
2018-05-10 10:00:00,37.74,37.95,37.72,37.88,144751.0,29.0238,29.1853,29.0084,29.1314,144751.0
2018-05-10 10:30:00,37.9,38.09,37.84,37.9,107893.0,29.1468,29.2929,29.1007,29.1468,107893.0
2018-05-10 11:00:00,37.9,38.06,37.88,38.03,109595.0,29.1468,29.2699,29.1314,29.2468,109595.0
2018-05-10 11:30:00,38.02,38.11,37.99,38.0,102669.0,29.2391,29.3083,29.216,29.2237,102669.0
2018-05-10 12:00:00,38.0,38.13,38.0,38.07,58403.0,29.2237,29.3237,29.2237,29.2775,58403.0
2018-05-10 12:30:00,38.07,38.18,38.06,38.14,57108.0,29.2775,29.3621,29.2699,29.3314,57108.0
2018-05-10 13:00:00,38.14,38.18,38.05,38.05,49496.0,29.3314,29.3621,29.2622,29.2622,49496.0
2018-05-10 13:30:00,38.05,38.08,37.97,38.02,123872.0,29.2622,29.2852,29.2006,29.2391,123872.0
2018-05-10 14:00:00,38.02,38.14,38.01,38.08,183103.0,29.2391,29.3314,29.2314,29.2852,183103.0
2018-05-10 14:30:00,38.09,38.11,37.96,38.05,168180.0,29.2929,29.3083,29.193,29.2622,168180.0
2018-05-10 15:00:00,38.05,38.09,37.98,38.03,225400.0,29.2622,29.2929,29.2083,29.2468,225400.0
2018-05-10 15:30:00,38.02,38.06,37.9,37.99,389049.0,29.2391,29.2699,29.1468,29.216,389049.0
2018-05-11 09:30:00,38.13,38.78,38.07,38.7,162608.0,29.3237,29.8236,29.2775,29.762,162608.0
2018-05-11 10:00:00,38.71,38.75,38.34,38.43,148826.0,29.7697,29.8005,29.4852,29.5544,148826.0
2018-05-11 10:30:00,38.43,38.48,38.13,38.18,162083.0,29.5544,29.5929,29.3237,29.3621,162083.0
2018-05-11 11:00:00,38.19,38.28,38.05,38.06,160934.0,29.3698,29.439,29.2622,29.2699,160934.0
2018-05-11 11:30:00,38.06,38.08,37.9,37.92,154359.0,29.2699,29.2852,29.1468,29.1622,154359.0
2018-05-11 12:00:00,37.93,38.01,37.87,37.91,92291.0,29.1699,29.2314,29.1237,29.1545,92291.0
2018-05-11 12:30:00,37.92,38.03,37.87,38.0,80433.0,29.1622,29.2468,29.1237,29.2237,80433.0
2018-05-11 13:00:00,38.01,38.02,37.86,37.89,104272.0,29.2314,29.2391,29.116,29.1391,104272.0
2018-05-11 13:30:00,37.89,37.93,37.84,37.9,105003.0,29.1391,29.1699,29.1007,29.1468,105003.0
2018-05-11 14:00:00,37.89,37.92,37.8,37.9,89716.0,29.1391,29.1622,29.0699,29.1468,89716.0
2018-05-11 14:30:00,37.9,37.96,37.85,37.96,134496.0,29.1468,29.193,29.1084,29.193,134496.0
2018-05-11 15:00:00,37.95,37.98,37.92,37.95,104903.0,29.1853,29.2083,29.1622,29.1853,104903.0
2018-05-11 15:30:00,37.95,38.0,37.89,37.93,332844.0,29.1853,29.2237,29.1391,29.1699,332844.0
2018-05-14 09:30:00,38.1,38.24,37.89,38.19,89090.0,29.3006,29.4083,29.1391,29.3698,89090.0
2018-05-14 10:00:00,38.19,38.45,38.16,38.32,161257.0,29.3698,29.5698,29.3468,29.4698,161257.0
2018-05-14 10:30:00,38.33,38.38,38.22,38.23,110414.0,29.4775,29.516,29.3929,29.4006,110414.0
2018-05-14 11:00:00,38.22,38.24,38.08,38.09,145844.0,29.3929,29.4083,29.2852,29.2929,145844.0
2018-05-14 11:30:00,38.08,38.13,37.94,38.09,106953.0,29.2852,29.3237,29.1776,29.2929,106953.0
2018-05-14 12:00:00,38.09,38.19,38.0,38.0,106053.0,29.2929,29.3698,29.2237,29.2237,106053.0
2018-05-14 12:30:00,38.0,38.03,37.9,37.91,105629.0,29.2237,29.2468,29.1468,29.1545,105629.0
2018-05-14 13:00:00,37.91,38.02,37.88,38.02,69352.0,29.1545,29.2391,29.1314,29.2391,69352.0
2018-05-14 13:30:00,38.02,38.16,37.97,38.1,75809.0,29.2391,29.3468,29.2006,29.3006,75809.0
2018-05-14 14:00:00,38.1,38.12,37.94,38.02,153330.0,29.3006,29.316,29.1776,29.2391,153330.0
2018-05-14 14:30:00,38.02,38.1,37.91,37.91,129298.0,29.2391,29.3006,29.1545,29.1545,129298.0
2018-05-14 15:00:00,37.91,37.91,37.8,37.87,141016.0,29.1545,29.1545,29.0699,29.1237,141016.0
2018-05-14 15:30:00,37.88,37.88,37.78,37.88,431672.0,29.1314,29.1314,29.0545,29.1314,431672.0
2018-05-15 09:30:00,37.88,38.4,37.83,38.01,178319.0,29.1314,29.5313,29.093,29.2314,178319.0
2018-05-15 10:00:00,38.04,38.18,38.02,38.02,183436.0,29.2545,29.3621,29.2391,29.2391,183436.0
2018-05-15 10:30:00,38.01,38.24,38.01,38.16,96418.0,29.2314,29.4083,29.2314,29.3468,96418.0
2018-05-15 11:00:00,38.15,38.27,38.13,38.25,98452.0,29.3391,29.4314,29.3237,29.416,98452.0
2018-05-15 11:30:00,38.25,38.32,38.14,38.15,105936.0,29.416,29.4698,29.3314,29.3391,105936.0
2018-05-15 12:00:00,38.15,38.18,38.09,38.13,104446.0,29.3391,29.3621,29.2929,29.3237,104446.0
2018-05-15 12:30:00,38.12,38.3,38.11,38.25,91591.0,29.316,29.4544,29.3083,29.416,91591.0
2018-05-15 13:00:00,38.24,38.24,38.14,38.16,76370.0,29.4083,29.4083,29.3314,29.3468,76370.0
2018-05-15 13:30:00,38.15,38.23,38.11,38.13,140884.0,29.3391,29.4006,29.3083,29.3237,140884.0
2018-05-15 14:00:00,38.13,38.21,38.1,38.17,101781.0,29.3237,29.3852,29.3006,29.3545,101781.0
2018-05-15 14:30:00,38.16,38.21,38.04,38.07,128849.0,29.3468,29.3852,29.2545,29.2775,128849.0
2018-05-15 15:00:00,38.07,38.09,37.95,37.97,90848.0,29.2775,29.2929,29.1853,29.2006,90848.0
2018-05-15 15:30:00,37.97,38.11,37.95,38.1,261484.0,29.2006,29.3083,29.1853,29.3006,261484.0
2018-05-16 09:30:00,38.05,38.49,38.05,38.44,158266.0,29.2622,29.6005,29.2622,29.5621,158266.0
2018-05-16 10:00:00,38.44,38.53,38.19,38.49,129813.0,29.5621,29.6313,29.3698,29.6005,129813.0
2018-05-16 10:30:00,38.5,38.59,38.35,38.37,101306.0,29.6082,29.6775,29.4929,29.5083,101306.0
2018-05-16 11:00:00,38.37,38.37,38.23,38.33,97493.0,29.5083,29.5083,29.4006,29.4775,97493.0
2018-05-16 11:30:00,38.33,38.44,38.27,38.44,115899.0,29.4775,29.5621,29.4314,29.5621,115899.0
2018-05-16 12:00:00,38.43,38.64,38.42,38.63,98392.0,29.5544,29.7159,29.5467,29.7082,98392.0
2018-05-16 12:30:00,38.62,38.69,38.55,38.6,70731.0,29.7005,29.7544,29.6467,29.6851,70731.0
2018-05-16 13:00:00,38.6,38.67,38.56,38.56,66549.0,29.6851,29.739,29.6544,29.6544,66549.0
2018-05-16 13:30:00,38.56,38.65,38.56,38.6,84874.0,29.6544,29.7236,29.6544,29.6851,84874.0
2018-05-16 14:00:00,38.6,38.67,38.59,38.67,102647.0,29.6851,29.739,29.6775,29.739,102647.0
2018-05-16 14:30:00,38.68,38.68,38.54,38.55,88799.0,29.7467,29.7467,29.639,29.6467,88799.0
2018-05-16 15:00:00,38.54,38.54,38.46,38.5,165216.0,29.639,29.639,29.5775,29.6082,165216.0
2018-05-16 15:30:00,38.5,38.51,38.4,38.48,523023.0,29.6082,29.6159,29.5313,29.5929,523023.0
2018-05-17 09:30:00,38.53,38.8,38.43,38.77,95063.0,29.6313,29.839,29.5544,29.8159,95063.0
2018-05-17 10:00:00,38.79,38.97,38.73,38.74,78029.0,29.8313,29.9697,29.7851,29.7928,78029.0
2018-05-17 10:30:00,38.75,38.93,38.67,38.92,95536.0,29.8005,29.9389,29.739,29.9312,95536.0
2018-05-17 11:00:00,38.93,38.94,38.79,38.89,77279.0,29.9389,29.9466,29.8313,29.9082,77279.0
2018-05-17 11:30:00,38.91,39.02,38.84,38.91,91431.0,29.9235,30.0081,29.8697,29.9235,91431.0
2018-05-17 12:00:00,38.91,38.99,38.84,38.86,82113.0,29.9235,29.9851,29.8697,29.8851,82113.0
2018-05-17 12:30:00,38.86,38.91,38.78,38.8,85130.0,29.8851,29.9235,29.8236,29.839,85130.0
2018-05-17 13:00:00,38.81,38.88,38.78,38.83,74579.0,29.8466,29.9005,29.8236,29.862,74579.0
2018-05-17 13:30:00,38.83,38.98,38.81,38.91,130242.0,29.862,29.9774,29.8466,29.9235,130242.0
2018-05-17 14:00:00,38.91,39.11,38.85,39.07,129765.0,29.9235,30.0774,29.8774,30.0466,129765.0
2018-05-17 14:30:00,39.07,39.07,38.93,39.01,131201.0,30.0466,30.0466,29.9389,30.0005,131201.0
2018-05-17 15:00:00,39.01,39.01,38.81,38.83,106815.0,30.0005,30.0005,29.8466,29.862,106815.0
2018-05-17 15:30:00,38.83,38.85,38.73,38.85,442706.0,29.862,29.8774,29.7851,29.8774,442706.0
2018-05-18 09:30:00,38.76,39.04,38.35,38.41,561847.0,29.8082,30.0235,29.4929,29.539,561847.0
2018-05-18 10:00:00,38.41,38.68,38.35,38.62,429944.0,29.539,29.7467,29.4929,29.7005,429944.0
2018-05-18 10:30:00,38.61,38.78,38.49,38.75,181183.0,29.6928,29.8236,29.6005,29.8005,181183.0
2018-05-18 11:00:00,38.76,38.94,38.72,38.86,91959.0,29.8082,29.9466,29.7774,29.8851,91959.0
2018-05-18 11:30:00,38.87,38.94,38.81,38.88,70557.0,29.8928,29.9466,29.8466,29.9005,70557.0
2018-05-18 12:00:00,38.89,38.89,38.75,38.83,65850.0,29.9082,29.9082,29.8005,29.862,65850.0
2018-05-18 12:30:00,38.83,38.87,38.79,38.84,53312.0,29.862,29.8928,29.8313,29.8697,53312.0
2018-05-18 13:00:00,38.83,38.93,38.8,38.91,34808.0,29.862,29.9389,29.839,29.9235,34808.0
2018-05-18 13:30:00,38.91,38.92,38.84,38.87,180551.0,29.9235,29.9312,29.8697,29.8928,180551.0
2018-05-18 14:00:00,38.86,38.88,38.75,38.78,126483.0,29.8851,29.9005,29.8005,29.8236,126483.0
2018-05-18 14:30:00,38.77,38.78,38.71,38.73,86033.0,29.8159,29.8236,29.7697,29.7851,86033.0
2018-05-18 15:00:00,38.73,38.73,38.64,38.68,62963.0,29.7851,29.7851,29.7159,29.7467,62963.0
2018-05-18 15:30:00,38.68,38.74,38.63,38.63,274785.0,29.7467,29.7928,29.7082,29.7082,274785.0
2018-05-21 09:30:00,38.95,38.95,38.73,38.75,74465.0,29.9543,29.9543,29.7851,29.8005,74465.0
2018-05-21 10:00:00,38.73,38.88,38.66,38.88,45937.0,29.7851,29.9005,29.7313,29.9005,45937.0
2018-05-21 10:30:00,38.88,38.96,38.84,38.88,50353.0,29.9005,29.962,29.8697,29.9005,50353.0
2018-05-21 11:00:00,38.88,39.01,38.87,38.91,43853.0,29.9005,30.0005,29.8928,29.9235,43853.0
2018-05-21 11:30:00,38.9,38.95,38.87,38.92,42635.0,29.9159,29.9543,29.8928,29.9312,42635.0
2018-05-21 12:00:00,38.92,38.97,38.89,38.89,30024.0,29.9312,29.9697,29.9082,29.9082,30024.0
2018-05-21 12:30:00,38.88,38.9,38.83,38.85,31427.0,29.9005,29.9159,29.862,29.8774,31427.0
2018-05-21 13:00:00,38.86,38.92,38.83,38.84,68344.0,29.8851,29.9312,29.862,29.8697,68344.0
2018-05-21 13:30:00,38.84,38.91,38.84,38.89,35490.0,29.8697,29.9235,29.8697,29.9082,35490.0
2018-05-21 14:00:00,38.88,38.91,38.82,38.84,31315.0,29.9005,29.9235,29.8543,29.8697,31315.0
2018-05-21 14:30:00,38.84,38.9,38.8,38.88,52588.0,29.8697,29.9159,29.839,29.9005,52588.0
2018-05-21 15:00:00,38.87,38.88,38.78,38.8,60473.0,29.8928,29.9005,29.8236,29.839,60473.0
2018-05-21 15:30:00,38.8,38.82,38.76,38.8,155117.0,29.839,29.8543,29.8082,29.839,155117.0
2018-05-22 09:30:00,38.81,38.91,38.79,38.89,33276.0,29.8466,29.9235,29.8313,29.9082,33276.0
2018-05-22 10:00:00,38.88,39.04,38.84,38.84,61022.0,29.9005,30.0235,29.8697,29.8697,61022.0
2018-05-22 10:30:00,38.83,38.89,38.74,38.85,61719.0,29.862,29.9082,29.7928,29.8774,61719.0
2018-05-22 11:00:00,38.86,38.97,38.86,38.95,50604.0,29.8851,29.9697,29.8851,29.9543,50604.0
2018-05-22 11:30:00,38.94,38.99,38.89,38.97,44751.0,29.9466,29.9851,29.9082,29.9697,44751.0
2018-05-22 12:00:00,38.97,38.99,38.88,38.92,34740.0,29.9697,29.9851,29.9005,29.9312,34740.0
2018-05-22 12:30:00,38.92,39.0,38.92,38.96,38980.0,29.9312,29.9928,29.9312,29.962,38980.0
2018-05-22 13:00:00,38.97,39.0,38.96,39.0,35467.0,29.9697,29.9928,29.962,29.9928,35467.0
2018-05-22 13:30:00,38.99,39.04,38.97,39.01,43984.0,29.9851,30.0235,29.9697,30.0005,43984.0
2018-05-22 14:00:00,39.02,39.1,39.01,39.09,59229.0,30.0081,30.0697,30.0005,30.062,59229.0
2018-05-22 14:30:00,39.09,39.14,39.05,39.05,69716.0,30.062,30.1004,30.0312,30.0312,69716.0
2018-05-22 15:00:00,39.05,39.13,39.03,39.1,70238.0,30.0312,30.0927,30.0158,30.0697,70238.0
2018-05-22 15:30:00,39.09,39.12,39.01,39.08,264446.0,30.062,30.085,30.0005,30.0543,264446.0
2018-05-23 09:30:00,38.82,38.88,38.36,38.52,79548.0,29.8543,29.9005,29.5006,29.6236,79548.0
2018-05-23 10:00:00,38.55,38.56,38.34,38.39,46556.0,29.6467,29.6544,29.4852,29.5236,46556.0
2018-05-23 10:30:00,38.38,38.39,38.21,38.34,83525.0,29.516,29.5236,29.3852,29.4852,83525.0
2018-05-23 11:00:00,38.34,38.52,38.32,38.47,47229.0,29.4852,29.6236,29.4698,29.5852,47229.0
2018-05-23 11:30:00,38.48,38.57,38.46,38.46,62762.0,29.5929,29.6621,29.5775,29.5775,62762.0
2018-05-23 12:00:00,38.46,38.52,38.39,38.4,42079.0,29.5775,29.6236,29.5236,29.5313,42079.0
2018-05-23 12:30:00,38.41,38.53,38.38,38.52,52930.0,29.539,29.6313,29.516,29.6236,52930.0
2018-05-23 13:00:00,38.51,38.51,38.38,38.5,44303.0,29.6159,29.6159,29.516,29.6082,44303.0
2018-05-23 13:30:00,38.5,38.54,38.49,38.49,30620.0,29.6082,29.639,29.6005,29.6005,30620.0
2018-05-23 14:00:00,38.5,38.55,38.44,38.47,63119.0,29.6082,29.6467,29.5621,29.5852,63119.0
2018-05-23 14:30:00,38.45,38.48,38.39,38.46,46893.0,29.5698,29.5929,29.5236,29.5775,46893.0
2018-05-23 15:00:00,38.45,38.5,38.41,38.48,77862.0,29.5698,29.6082,29.539,29.5929,77862.0
2018-05-23 15:30:00,38.48,38.52,38.43,38.51,199909.0,29.5929,29.6236,29.5544,29.6159,199909.0
2018-05-24 09:30:00,38.43,38.63,38.31,38.39,227183.0,29.5544,29.7082,29.4621,29.5236,227183.0
2018-05-24 10:00:00,38.39,38.67,38.37,38.39,118102.0,29.5236,29.739,29.5083,29.5236,118102.0
2018-05-24 10:30:00,38.39,38.4,38.11,38.18,75796.0,29.5236,29.5313,29.3083,29.3621,75796.0
2018-05-24 11:00:00,38.16,38.4,38.15,38.4,107097.0,29.3468,29.5313,29.3391,29.5313,107097.0
2018-05-24 11:30:00,38.41,38.53,38.34,38.53,82511.0,29.539,29.6313,29.4852,29.6313,82511.0
2018-05-24 12:00:00,38.51,38.57,38.46,38.53,60091.0,29.6159,29.6621,29.5775,29.6313,60091.0
2018-05-24 12:30:00,38.53,38.57,38.46,38.49,59370.0,29.6313,29.6621,29.5775,29.6005,59370.0
2018-05-24 13:00:00,38.5,38.58,38.46,38.49,53677.0,29.6082,29.6698,29.5775,29.6005,53677.0
2018-05-24 13:30:00,38.5,38.54,38.45,38.49,47810.0,29.6082,29.639,29.5698,29.6005,47810.0
2018-05-24 14:00:00,38.49,38.55,38.42,38.53,82014.0,29.6005,29.6467,29.5467,29.6313,82014.0
2018-05-24 14:30:00,38.52,38.53,38.47,38.52,78149.0,29.6236,29.6313,29.5852,29.6236,78149.0
2018-05-24 15:00:00,38.51,38.55,38.46,38.52,104267.0,29.6159,29.6467,29.5775,29.6236,104267.0
2018-05-24 15:30:00,38.52,38.56,38.48,38.53,302782.0,29.6236,29.6544,29.5929,29.6313,302782.0
2018-05-25 09:30:00,38.23,38.57,38.23,38.57,61395.0,29.4006,29.6621,29.4006,29.6621,61395.0
2018-05-25 10:00:00,38.55,38.61,38.46,38.57,72870.0,29.6467,29.6928,29.5775,29.6621,72870.0
2018-05-25 10:30:00,38.58,38.63,38.55,38.6,70068.0,29.6698,29.7082,29.6467,29.6851,70068.0
2018-05-25 11:00:00,38.6,38.81,38.59,38.81,156168.0,29.6851,29.8466,29.6775,29.8466,156168.0
2018-05-25 11:30:00,38.8,38.83,38.71,38.8,142868.0,29.839,29.862,29.7697,29.839,142868.0
2018-05-25 12:00:00,38.8,38.81,38.61,38.75,132324.0,29.839,29.8466,29.6928,29.8005,132324.0
2018-05-25 12:30:00,38.75,38.79,38.73,38.76,93140.0,29.8005,29.8313,29.7851,29.8082,93140.0
2018-05-25 13:00:00,38.76,38.78,38.67,38.68,55695.0,29.8082,29.8236,29.739,29.7467,55695.0
2018-05-25 13:30:00,38.67,38.68,38.55,38.57,74541.0,29.739,29.7467,29.6467,29.6621,74541.0
2018-05-25 14:00:00,38.57,38.7,38.55,38.68,72811.0,29.6621,29.762,29.6467,29.7467,72811.0
2018-05-25 14:30:00,38.69,38.71,38.61,38.64,71629.0,29.7544,29.7697,29.6928,29.7159,71629.0
2018-05-25 15:00:00,38.65,38.68,38.63,38.67,119914.0,29.7236,29.7467,29.7082,29.739,119914.0
2018-05-25 15:30:00,38.69,38.73,38.67,38.7,263318.0,29.7544,29.7851,29.739,29.762,263318.0
2018-05-29 09:30:00,38.05,38.28,37.88,38.11,139606.0,29.2622,29.439,29.1314,29.3083,139606.0
2018-05-29 10:00:00,38.12,38.35,38.12,38.31,143071.0,29.316,29.4929,29.316,29.4621,143071.0
2018-05-29 10:30:00,38.31,38.31,38.04,38.08,133781.0,29.4621,29.4621,29.2545,29.2852,133781.0
2018-05-29 11:00:00,38.08,38.08,37.81,37.89,128644.0,29.2852,29.2852,29.0776,29.1391,128644.0
2018-05-29 11:30:00,37.88,37.88,37.55,37.55,192834.0,29.1314,29.1314,28.8776,28.8776,192834.0
2018-05-29 12:00:00,37.55,37.6,37.28,37.38,176890.0,28.8776,28.9161,28.67,28.7469,176890.0
2018-05-29 12:30:00,37.38,37.58,37.37,37.54,52374.0,28.7469,28.9007,28.7392,28.87,52374.0
2018-05-29 13:00:00,37.53,37.53,37.34,37.34,70938.0,28.8623,28.8623,28.7161,28.7161,70938.0
2018-05-29 13:30:00,37.35,37.36,37.2,37.26,60118.0,28.7238,28.7315,28.6085,28.6546,60118.0
2018-05-29 14:00:00,37.25,37.26,37.03,37.12,101822.0,28.6469,28.6546,28.4777,28.547,101822.0
2018-05-29 14:30:00,37.11,37.15,36.92,36.92,92344.0,28.5393,28.57,28.3931,28.3931,92344.0
2018-05-29 15:00:00,36.91,37.04,36.91,36.98,100792.0,28.3855,28.4854,28.3855,28.4393,100792.0
2018-05-29 15:30:00,36.97,37.23,36.97,37.2,255553.0,28.4316,28.6316,28.4316,28.6085,255553.0
2018-05-30 09:30:00,37.72,37.76,37.4,37.4,110803.0,29.0084,29.0391,28.7623,28.7623,110803.0
2018-05-30 10:00:00,37.39,37.56,37.39,37.48,96942.0,28.7546,28.8853,28.7546,28.8238,96942.0
2018-05-30 10:30:00,37.5,37.69,37.41,37.61,226413.0,28.8392,28.9853,28.77,28.9238,226413.0
2018-05-30 11:00:00,37.61,37.63,37.39,37.51,132140.0,28.9238,28.9392,28.7546,28.8469,132140.0
2018-05-30 11:30:00,37.51,37.77,37.51,37.73,185509.0,28.8469,29.0468,28.8469,29.0161,185509.0
2018-05-30 12:00:00,37.73,37.92,37.72,37.91,92999.0,29.0161,29.1622,29.0084,29.1545,92999.0
2018-05-30 12:30:00,37.93,37.98,37.89,37.97,86761.0,29.1699,29.2083,29.1391,29.2006,86761.0
2018-05-30 13:00:00,37.98,38.12,37.92,38.05,114741.0,29.2083,29.316,29.1622,29.2622,114741.0
2018-05-30 13:30:00,38.05,38.17,38.03,38.15,54079.0,29.2622,29.3545,29.2468,29.3391,54079.0
2018-05-30 14:00:00,38.15,38.22,38.12,38.12,70751.0,29.3391,29.3929,29.316,29.316,70751.0
2018-05-30 14:30:00,38.13,38.25,38.11,38.2,104691.0,29.3237,29.416,29.3083,29.3775,104691.0
2018-05-30 15:00:00,38.2,38.25,38.12,38.17,109545.0,29.3775,29.416,29.316,29.3545,109545.0
2018-05-30 15:30:00,38.16,38.17,38.05,38.14,216268.0,29.3468,29.3545,29.2622,29.3314,216268.0
2018-05-31 09:30:00,38.13,38.21,37.87,38.04,272252.0,29.3237,29.3852,29.1237,29.2545,272252.0
2018-05-31 10:00:00,38.02,38.34,37.97,38.32,391824.0,29.2391,29.4852,29.2006,29.4698,391824.0
2018-05-31 10:30:00,38.31,38.64,38.27,38.63,137497.0,29.4621,29.7159,29.4314,29.7082,137497.0
2018-05-31 11:00:00,38.62,38.81,38.58,38.81,181499.0,29.7005,29.8466,29.6698,29.8466,181499.0
2018-05-31 11:30:00,38.83,39.07,38.79,39.03,160742.0,29.862,30.0466,29.8313,30.0158,160742.0
2018-05-31 12:00:00,39.02,39.02,38.83,38.83,193708.0,30.0081,30.0081,29.862,29.862,193708.0
2018-05-31 12:30:00,38.85,38.97,38.81,38.93,137328.0,29.8774,29.9697,29.8466,29.9389,137328.0
2018-05-31 13:00:00,38.93,38.97,38.79,38.83,105418.0,29.9389,29.9697,29.8313,29.862,105418.0
2018-05-31 13:30:00,38.84,38.85,38.6,38.64,131298.0,29.8697,29.8774,29.6851,29.7159,131298.0
2018-05-31 14:00:00,38.63,38.73,38.56,38.7,206769.0,29.7082,29.7851,29.6544,29.762,206769.0
2018-05-31 14:30:00,38.7,38.73,38.59,38.69,251434.0,29.762,29.7851,29.6775,29.7544,251434.0
2018-05-31 15:00:00,38.7,38.86,38.68,38.85,227981.0,29.762,29.8851,29.7467,29.8774,227981.0
2018-05-31 15:30:00,38.86,38.86,38.7,38.82,822752.0,29.8851,29.8851,29.762,29.8543,822752.0
2018-06-01 09:30:00,39.25,39.52,39.06,39.33,241470.0,30.185,30.3927,30.0389,30.2465,241470.0
2018-06-01 10:00:00,39.33,39.68,39.32,39.54,211802.0,30.2465,30.5157,30.2389,30.408,211802.0
2018-06-01 10:30:00,39.54,39.56,39.29,39.32,103301.0,30.408,30.4234,30.2158,30.2389,103301.0
2018-06-01 11:00:00,39.33,39.36,39.21,39.28,159157.0,30.2465,30.2696,30.1543,30.2081,159157.0
2018-06-01 11:30:00,39.28,39.37,39.25,39.34,100877.0,30.2081,30.2773,30.185,30.2542,100877.0
2018-06-01 12:00:00,39.34,39.4,39.3,39.32,98922.0,30.2542,30.3004,30.2235,30.2389,98922.0
2018-06-01 12:30:00,39.32,39.47,39.31,39.34,90139.0,30.2389,30.3542,30.2312,30.2542,90139.0
2018-06-01 13:00:00,39.34,39.38,39.2,39.34,78022.0,30.2542,30.285,30.1466,30.2542,78022.0
2018-06-01 13:30:00,39.34,39.35,39.19,39.29,83749.0,30.2542,30.2619,30.1389,30.2158,83749.0
2018-06-01 14:00:00,39.3,39.3,39.1,39.13,263508.0,30.2235,30.2235,30.0697,30.0927,263508.0
2018-06-01 14:30:00,39.13,39.24,39.13,39.17,135718.0,30.0927,30.1773,30.0927,30.1235,135718.0
2018-06-01 15:00:00,39.17,39.19,39.07,39.16,119450.0,30.1235,30.1389,30.0466,30.1158,119450.0
2018-06-01 15:30:00,39.15,39.21,39.09,39.13,255694.0,30.1081,30.1543,30.062,30.0927,255694.0
2018-06-04 09:30:00,39.09,39.34,38.99,39.31,216091.0,30.062,30.2542,29.9851,30.2312,216091.0
2018-06-04 10:00:00,39.32,39.47,39.18,39.24,110693.0,30.2389,30.3542,30.1312,30.1773,110693.0
2018-06-04 10:30:00,39.26,39.26,39.01,39.23,157267.0,30.1927,30.1927,30.0005,30.1696,157267.0
2018-06-04 11:00:00,39.23,39.34,39.14,39.27,178397.0,30.1696,30.2542,30.1004,30.2004,178397.0
2018-06-04 11:30:00,39.3,39.33,39.22,39.28,159876.0,30.2235,30.2465,30.162,30.2081,159876.0
2018-06-04 12:00:00,39.29,39.4,39.24,39.31,169452.0,30.2158,30.3004,30.1773,30.2312,169452.0
2018-06-04 12:30:00,39.32,39.35,39.24,39.32,145785.0,30.2389,30.2619,30.1773,30.2389,145785.0
2018-06-04 13:00:00,39.32,39.4,39.3,39.3,285961.0,30.2389,30.3004,30.2235,30.2235,285961.0
2018-06-04 13:30:00,39.3,39.31,39.18,39.21,73673.0,30.2235,30.2312,30.1312,30.1543,73673.0
2018-06-04 14:00:00,39.21,39.29,39.2,39.22,73049.0,30.1543,30.2158,30.1466,30.162,73049.0
2018-06-04 14:30:00,39.22,39.23,39.14,39.19,98828.0,30.162,30.1696,30.1004,30.1389,98828.0
2018-06-04 15:00:00,39.19,39.19,39.07,39.09,122329.0,30.1389,30.1389,30.0466,30.062,122329.0
2018-06-04 15:30:00,39.09,39.11,38.9,38.91,369095.0,30.062,30.0774,29.9159,29.9235,369095.0
2018-06-05 09:30:00,38.71,38.94,38.5,38.58,85462.0,29.7697,29.9466,29.6082,29.6698,85462.0
2018-06-05 10:00:00,38.57,38.8,38.5,38.53,186938.0,29.6621,29.839,29.6082,29.6313,186938.0
2018-06-05 10:30:00,38.54,38.56,38.12,38.22,104974.0,29.639,29.6544,29.316,29.3929,104974.0
2018-06-05 11:00:00,38.21,38.26,38.0,38.17,88245.0,29.3852,29.4237,29.2237,29.3545,88245.0
2018-06-05 11:30:00,38.17,38.19,37.98,38.09,78626.0,29.3545,29.3698,29.2083,29.2929,78626.0
2018-06-05 12:00:00,38.09,38.24,38.07,38.21,87107.0,29.2929,29.4083,29.2775,29.3852,87107.0
2018-06-05 12:30:00,38.2,38.32,38.17,38.28,51528.0,29.3775,29.4698,29.3545,29.439,51528.0
2018-06-05 13:00:00,38.28,38.34,38.27,38.3,49262.0,29.439,29.4852,29.4314,29.4544,49262.0
2018-06-05 13:30:00,38.29,38.39,38.27,38.38,66790.0,29.4467,29.5236,29.4314,29.516,66790.0
2018-06-05 14:00:00,38.39,38.6,38.39,38.6,65501.0,29.5236,29.6851,29.5236,29.6851,65501.0
2018-06-05 14:30:00,38.59,38.6,38.55,38.6,62272.0,29.6775,29.6851,29.6467,29.6851,62272.0
2018-06-05 15:00:00,38.6,38.61,38.51,38.58,77447.0,29.6851,29.6928,29.6159,29.6698,77447.0
2018-06-05 15:30:00,38.58,38.68,38.58,38.64,248108.0,29.6698,29.7467,29.6698,29.7159,248108.0
2018-06-06 09:30:00,38.86,39.22,38.75,39.09,132463.0,29.8851,30.162,29.8005,30.062,132463.0
2018-06-06 10:00:00,39.09,39.09,38.85,39.04,100064.0,30.062,30.062,29.8774,30.0235,100064.0
2018-06-06 10:30:00,39.03,39.15,39.02,39.12,86335.0,30.0158,30.1081,30.0081,30.085,86335.0
2018-06-06 11:00:00,39.1,39.26,39.1,39.24,87767.0,30.0697,30.1927,30.0697,30.1773,87767.0
2018-06-06 11:30:00,39.25,39.41,39.23,39.31,87944.0,30.185,30.3081,30.1696,30.2312,87944.0
2018-06-06 12:00:00,39.3,39.35,39.24,39.26,99665.0,30.2235,30.2619,30.1773,30.1927,99665.0
2018-06-06 12:30:00,39.26,39.26,39.01,39.01,95100.0,30.1927,30.1927,30.0005,30.0005,95100.0
2018-06-06 13:00:00,39.01,39.11,39.01,39.06,91873.0,30.0005,30.0774,30.0005,30.0389,91873.0
2018-06-06 13:30:00,39.06,39.06,39.0,39.05,89786.0,30.0389,30.0389,29.9928,30.0312,89786.0
2018-06-06 14:00:00,39.05,39.08,38.88,38.93,87655.0,30.0312,30.0543,29.9005,29.9389,87655.0
2018-06-06 14:30:00,38.93,38.99,38.85,38.97,100836.0,29.9389,29.9851,29.8774,29.9697,100836.0
2018-06-06 15:00:00,38.96,39.09,38.96,39.04,78193.0,29.962,30.062,29.962,30.0235,78193.0
2018-06-06 15:30:00,39.03,39.06,38.88,38.97,364368.0,30.0158,30.0389,29.9005,29.9697,364368.0
2018-06-07 09:30:00,39.1,39.17,38.92,39.03,96925.0,30.0697,30.1235,29.9312,30.0158,96925.0
2018-06-07 10:00:00,39.05,39.31,39.03,39.27,74876.0,30.0312,30.2312,30.0158,30.2004,74876.0
2018-06-07 10:30:00,39.27,39.4,39.19,39.28,78947.0,30.2004,30.3004,30.1389,30.2081,78947.0
2018-06-07 11:00:00,39.27,39.32,39.14,39.18,64719.0,30.2004,30.2389,30.1004,30.1312,64719.0
2018-06-07 11:30:00,39.18,39.28,39.15,39.23,71503.0,30.1312,30.2081,30.1081,30.1696,71503.0
2018-06-07 12:00:00,39.23,39.31,39.22,39.27,49624.0,30.1696,30.2312,30.162,30.2004,49624.0
2018-06-07 12:30:00,39.26,39.29,39.11,39.2,62344.0,30.1927,30.2158,30.0774,30.1466,62344.0
2018-06-07 13:00:00,39.2,39.25,39.11,39.12,52401.0,30.1466,30.185,30.0774,30.085,52401.0
2018-06-07 13:30:00,39.12,39.2,38.94,39.13,58545.0,30.085,30.1466,29.9466,30.0927,58545.0
2018-06-07 14:00:00,39.13,39.3,39.09,39.22,77638.0,30.0927,30.2235,30.062,30.162,77638.0
2018-06-07 14:30:00,39.22,39.32,39.18,39.25,56767.0,30.162,30.2389,30.1312,30.185,56767.0
2018-06-07 15:00:00,39.26,39.31,39.21,39.26,96029.0,30.1927,30.2312,30.1543,30.1927,96029.0
2018-06-07 15:30:00,39.27,39.36,39.24,39.25,242223.0,30.2004,30.2696,30.1773,30.185,242223.0
2018-06-08 09:30:00,39.32,39.64,39.2,39.42,102318.0,30.2389,30.485,30.1466,30.3158,102318.0
2018-06-08 10:00:00,39.42,39.42,39.25,39.4,73031.0,30.3158,30.3158,30.185,30.3004,73031.0
2018-06-08 10:30:00,39.38,39.41,39.24,39.26,183326.0,30.285,30.3081,30.1773,30.1927,183326.0
2018-06-08 11:00:00,39.26,39.27,39.12,39.16,101807.0,30.1927,30.2004,30.085,30.1158,101807.0
2018-06-08 11:30:00,39.16,39.36,39.12,39.35,81291.0,30.1158,30.2696,30.085,30.2619,81291.0
2018-06-08 12:00:00,39.35,39.41,39.26,39.41,71256.0,30.2619,30.3081,30.1927,30.3081,71256.0
2018-06-08 12:30:00,39.41,39.42,39.33,39.37,49659.0,30.3081,30.3158,30.2465,30.2773,49659.0
2018-06-08 13:00:00,39.37,39.4,39.25,39.32,45580.0,30.2773,30.3004,30.185,30.2389,45580.0
2018-06-08 13:30:00,39.34,39.34,39.19,39.21,73352.0,30.2542,30.2542,30.1389,30.1543,73352.0
2018-06-08 14:00:00,39.22,39.31,39.22,39.26,49514.0,30.162,30.2312,30.162,30.1927,49514.0
2018-06-08 14:30:00,39.25,39.34,39.24,39.31,64104.0,30.185,30.2542,30.1773,30.2312,64104.0
2018-06-08 15:00:00,39.31,39.32,39.25,39.28,84805.0,30.2312,30.2389,30.185,30.2081,84805.0
2018-06-08 15:30:00,39.29,39.37,39.25,39.35,239752.0,30.2158,30.2773,30.185,30.2619,239752.0
2018-06-11 09:30:00,39.6,39.71,39.43,39.51,44569.0,30.4542,30.5388,30.3235,30.385,44569.0
2018-06-11 10:00:00,39.51,39.78,39.46,39.73,105581.0,30.385,30.5926,30.3465,30.5542,105581.0
2018-06-11 10:30:00,39.72,39.8,39.54,39.55,53676.0,30.5465,30.608,30.408,30.4157,53676.0
2018-06-11 11:00:00,39.57,39.61,39.32,39.34,47598.0,30.4311,30.4619,30.2389,30.2542,47598.0
2018-06-11 11:30:00,39.34,39.39,39.29,39.36,38235.0,30.2542,30.2927,30.2158,30.2696,38235.0
2018-06-11 12:00:00,39.36,39.47,39.35,39.46,38636.0,30.2696,30.3542,30.2619,30.3465,38636.0
2018-06-11 12:30:00,39.47,39.55,39.45,39.51,44261.0,30.3542,30.4157,30.3388,30.385,44261.0
2018-06-11 13:00:00,39.51,39.53,39.45,39.46,35384.0,30.385,30.4004,30.3388,30.3465,35384.0
2018-06-11 13:30:00,39.45,39.49,39.42,39.45,34714.0,30.3388,30.3696,30.3158,30.3388,34714.0
2018-06-11 14:00:00,39.44,39.44,39.35,39.35,38094.0,30.3311,30.3311,30.2619,30.2619,38094.0
2018-06-11 14:30:00,39.36,39.38,39.3,39.34,41860.0,30.2696,30.285,30.2235,30.2542,41860.0
2018-06-11 15:00:00,39.34,39.45,39.33,39.44,57124.0,30.2542,30.3388,30.2465,30.3311,57124.0
2018-06-11 15:30:00,39.45,39.46,39.35,39.36,220632.0,30.3388,30.3465,30.2619,30.2696,220632.0
2018-06-12 09:30:00,39.12,39.37,39.12,39.3,97970.0,30.085,30.2773,30.085,30.2235,97970.0
2018-06-12 10:00:00,39.31,39.31,39.02,39.07,101167.0,30.2312,30.2312,30.0081,30.0466,101167.0
2018-06-12 10:30:00,39.06,39.13,38.98,39.06,121101.0,30.0389,30.0927,29.9774,30.0389,121101.0
2018-06-12 11:00:00,39.07,39.2,39.05,39.18,92079.0,30.0466,30.1466,30.0312,30.1312,92079.0
2018-06-12 11:30:00,39.18,39.34,39.18,39.31,114686.0,30.1312,30.2542,30.1312,30.2312,114686.0
2018-06-12 12:00:00,39.33,39.35,39.23,39.28,88591.0,30.2465,30.2619,30.1696,30.2081,88591.0
2018-06-12 12:30:00,39.28,39.28,39.16,39.17,91596.0,30.2081,30.2081,30.1158,30.1235,91596.0
2018-06-12 13:00:00,39.17,39.17,39.04,39.07,74953.0,30.1235,30.1235,30.0235,30.0466,74953.0
2018-06-12 13:30:00,39.07,39.13,38.99,38.99,62988.0,30.0466,30.0927,29.9851,29.9851,62988.0
2018-06-12 14:00:00,39.0,39.0,38.92,38.95,76255.0,29.9928,29.9928,29.9312,29.9543,76255.0
2018-06-12 14:30:00,38.96,39.02,38.94,38.98,86158.0,29.962,30.0081,29.9466,29.9774,86158.0
2018-06-12 15:00:00,38.99,39.08,38.98,39.05,258015.0,29.9851,30.0543,29.9774,30.0312,258015.0
2018-06-12 15:30:00,39.05,39.13,39.03,39.12,370101.0,30.0312,30.0927,30.0158,30.085,370101.0
2018-06-13 09:30:00,39.14,39.34,39.03,39.14,209664.0,30.1004,30.2542,30.0158,30.1004,209664.0
2018-06-13 10:00:00,39.15,39.15,38.92,39.08,153019.0,30.1081,30.1081,29.9312,30.0543,153019.0
2018-06-13 10:30:00,39.1,39.11,38.8,38.82,92006.0,30.0697,30.0774,29.839,29.8543,92006.0
2018-06-13 11:00:00,38.83,38.89,38.69,38.77,82167.0,29.862,29.9082,29.7544,29.8159,82167.0
2018-06-13 11:30:00,38.76,38.83,38.73,38.76,70046.0,29.8082,29.862,29.7851,29.8082,70046.0
2018-06-13 12:00:00,38.75,38.81,38.72,38.79,52885.0,29.8005,29.8466,29.7774,29.8313,52885.0
2018-06-13 12:30:00,38.78,38.84,38.74,38.8,56470.0,29.8236,29.8697,29.7928,29.839,56470.0
2018-06-13 13:00:00,38.79,39.0,38.78,38.97,71662.0,29.8313,29.9928,29.8236,29.9697,71662.0
2018-06-13 13:30:00,38.98,38.98,38.92,38.96,63595.0,29.9774,29.9774,29.9312,29.962,63595.0
2018-06-13 14:00:00,38.96,39.22,38.93,39.12,142653.0,29.962,30.162,29.9389,30.085,142653.0
2018-06-13 14:30:00,39.12,39.33,39.07,39.1,132702.0,30.085,30.2465,30.0466,30.0697,132702.0
2018-06-13 15:00:00,39.1,39.17,38.95,38.97,143097.0,30.0697,30.1235,29.9543,29.9697,143097.0
2018-06-13 15:30:00,38.97,39.05,38.92,38.93,350293.0,29.9697,30.0312,29.9312,29.9389,350293.0
2018-06-14 09:30:00,38.93,38.96,38.61,38.95,139852.0,29.9389,29.962,29.6928,29.9543,139852.0
2018-06-14 10:00:00,38.96,39.13,38.89,39.03,118553.0,29.962,30.0927,29.9082,30.0158,118553.0
2018-06-14 10:30:00,39.03,39.05,38.86,38.86,85259.0,30.0158,30.0312,29.8851,29.8851,85259.0
2018-06-14 11:00:00,38.86,38.94,38.76,38.84,116167.0,29.8851,29.9466,29.8082,29.8697,116167.0
2018-06-14 11:30:00,38.84,38.92,38.7,38.91,114540.0,29.8697,29.9312,29.762,29.9235,114540.0
2018-06-14 12:00:00,38.92,38.97,38.86,38.89,83175.0,29.9312,29.9697,29.8851,29.9082,83175.0
2018-06-14 12:30:00,38.88,38.92,38.86,38.87,95411.0,29.9005,29.9312,29.8851,29.8928,95411.0
2018-06-14 13:00:00,38.87,38.95,38.86,38.9,70472.0,29.8928,29.9543,29.8851,29.9159,70472.0
2018-06-14 13:30:00,38.91,38.95,38.88,38.89,84805.0,29.9235,29.9543,29.9005,29.9082,84805.0
2018-06-14 14:00:00,38.89,38.96,38.87,38.91,74327.0,29.9082,29.962,29.8928,29.9235,74327.0
2018-06-14 14:30:00,38.9,38.99,38.89,38.92,92136.0,29.9159,29.9851,29.9082,29.9312,92136.0
2018-06-14 15:00:00,38.93,38.93,38.88,38.92,88280.0,29.9389,29.9389,29.9005,29.9312,88280.0
2018-06-14 15:30:00,38.92,38.97,38.79,38.83,324651.0,29.9312,29.9697,29.8313,29.862,324651.0
2018-06-15 09:30:00,38.62,38.77,38.44,38.64,382673.0,29.7005,29.8159,29.5621,29.7159,382673.0
2018-06-15 10:00:00,38.63,38.63,38.35,38.35,97961.0,29.7082,29.7082,29.4929,29.4929,97961.0
2018-06-15 10:30:00,38.34,38.54,38.23,38.5,131155.0,29.4852,29.639,29.4006,29.6082,131155.0
2018-06-15 11:00:00,38.5,38.68,38.5,38.6,76274.0,29.6082,29.7467,29.6082,29.6851,76274.0
2018-06-15 11:30:00,38.6,38.69,38.54,38.67,81194.0,29.6851,29.7544,29.639,29.739,81194.0
2018-06-15 12:00:00,38.68,38.81,38.67,38.77,48530.0,29.7467,29.8466,29.739,29.8159,48530.0
2018-06-15 12:30:00,38.78,38.95,38.75,38.94,71643.0,29.8236,29.9543,29.8005,29.9466,71643.0
2018-06-15 13:00:00,38.93,39.05,38.93,39.01,86771.0,29.9389,30.0312,29.9389,30.0005,86771.0
2018-06-15 13:30:00,39.02,39.05,38.9,38.9,114831.0,30.0081,30.0312,29.9159,29.9159,114831.0
2018-06-15 14:00:00,38.91,39.08,38.9,39.08,136887.0,29.9235,30.0543,29.9159,30.0543,136887.0
2018-06-15 14:30:00,39.09,39.14,39.04,39.06,86761.0,30.062,30.1004,30.0235,30.0389,86761.0
2018-06-15 15:00:00,39.07,39.13,39.04,39.12,98303.0,30.0466,30.0927,30.0235,30.085,98303.0
2018-06-15 15:30:00,39.11,39.21,39.09,39.16,312515.0,30.0774,30.1543,30.062,30.1158,312515.0
2018-06-18 09:30:00,38.79,38.94,38.34,38.48,82016.0,29.8313,29.9466,29.4852,29.5929,82016.0
2018-06-18 10:00:00,38.47,38.64,38.4,38.59,54465.0,29.5852,29.7159,29.5313,29.6775,54465.0
2018-06-18 10:30:00,38.58,38.79,38.57,38.61,66163.0,29.6698,29.8313,29.6621,29.6928,66163.0
2018-06-18 11:00:00,38.6,38.6,38.48,38.5,55752.0,29.6851,29.6851,29.5929,29.6082,55752.0
2018-06-18 11:30:00,38.5,38.51,38.37,38.37,43870.0,29.6082,29.6159,29.5083,29.5083,43870.0
2018-06-18 12:00:00,38.38,38.45,38.31,38.33,33108.0,29.516,29.5698,29.4621,29.4775,33108.0
2018-06-18 12:30:00,38.33,38.51,38.32,38.5,75379.0,29.4775,29.6159,29.4698,29.6082,75379.0
2018-06-18 13:00:00,38.51,38.61,38.5,38.59,32100.0,29.6159,29.6928,29.6082,29.6775,32100.0
2018-06-18 13:30:00,38.59,38.61,38.55,38.56,42223.0,29.6775,29.6928,29.6467,29.6544,42223.0
2018-06-18 14:00:00,38.57,38.69,38.56,38.64,41900.0,29.6621,29.7544,29.6544,29.7159,41900.0
2018-06-18 14:30:00,38.64,38.67,38.58,38.58,54012.0,29.7159,29.739,29.6698,29.6698,54012.0
2018-06-18 15:00:00,38.58,38.65,38.57,38.62,67792.0,29.6698,29.7236,29.6621,29.7005,67792.0
2018-06-18 15:30:00,38.62,38.65,38.53,38.62,281034.0,29.7005,29.7236,29.6313,29.7005,281034.0
2018-06-19 09:30:00,38.26,38.4,38.21,38.25,57056.0,29.4237,29.5313,29.3852,29.416,57056.0
2018-06-19 10:00:00,38.25,38.36,38.22,38.28,54755.0,29.416,29.5006,29.3929,29.439,54755.0
2018-06-19 10:30:00,38.26,38.41,38.24,38.38,47792.0,29.4237,29.539,29.4083,29.516,47792.0
2018-06-19 11:00:00,38.37,38.44,38.29,38.38,53843.0,29.5083,29.5621,29.4467,29.516,53843.0
2018-06-19 11:30:00,38.39,38.54,38.35,38.53,31619.0,29.5236,29.639,29.4929,29.6313,31619.0
2018-06-19 12:00:00,38.51,38.51,38.43,38.44,28411.0,29.6159,29.6159,29.5544,29.5621,28411.0
2018-06-19 12:30:00,38.44,38.48,38.39,38.47,51706.0,29.5621,29.5929,29.5236,29.5852,51706.0
2018-06-19 13:00:00,38.48,38.51,38.44,38.45,75895.0,29.5929,29.6159,29.5621,29.5698,75895.0
2018-06-19 13:30:00,38.44,38.54,38.41,38.51,55752.0,29.5621,29.639,29.539,29.6159,55752.0
2018-06-19 14:00:00,38.51,38.59,38.5,38.56,60275.0,29.6159,29.6775,29.6082,29.6544,60275.0
2018-06-19 14:30:00,38.57,38.64,38.54,38.63,64152.0,29.6621,29.7159,29.639,29.7082,64152.0
2018-06-19 15:00:00,38.62,38.62,38.53,38.55,101115.0,29.7005,29.7005,29.6313,29.6467,101115.0
2018-06-19 15:30:00,38.55,38.58,38.49,38.53,338055.0,29.6467,29.6698,29.6005,29.6313,338055.0
2018-06-20 09:30:00,38.6,38.79,38.28,38.28,72722.0,29.6851,29.8313,29.439,29.439,72722.0
2018-06-20 10:00:00,38.33,38.34,38.1,38.28,116581.0,29.4775,29.4852,29.3006,29.439,116581.0
2018-06-20 10:30:00,38.3,38.46,38.25,38.36,46511.0,29.4544,29.5775,29.416,29.5006,46511.0
2018-06-20 11:00:00,38.36,38.41,38.18,38.36,84377.0,29.5006,29.539,29.3621,29.5006,84377.0
2018-06-20 11:30:00,38.35,38.44,38.26,38.27,45860.0,29.4929,29.5621,29.4237,29.4314,45860.0
2018-06-20 12:00:00,38.26,38.28,38.2,38.23,31474.0,29.4237,29.439,29.3775,29.4006,31474.0
2018-06-20 12:30:00,38.23,38.3,38.19,38.28,27101.0,29.4006,29.4544,29.3698,29.439,27101.0
2018-06-20 13:00:00,38.28,38.3,38.16,38.16,26498.0,29.439,29.4544,29.3468,29.3468,26498.0
2018-06-20 13:30:00,38.16,38.17,38.1,38.16,43991.0,29.3468,29.3545,29.3006,29.3468,43991.0
2018-06-20 14:00:00,38.15,38.18,38.12,38.16,115794.0,29.3391,29.3621,29.316,29.3468,115794.0
2018-06-20 14:30:00,38.16,38.16,38.09,38.12,50511.0,29.3468,29.3468,29.2929,29.316,50511.0
2018-06-20 15:00:00,38.12,38.13,38.09,38.11,56125.0,29.316,29.3237,29.2929,29.3083,56125.0
2018-06-20 15:30:00,38.12,38.12,37.99,38.03,250769.0,29.316,29.316,29.216,29.2468,250769.0
2018-06-21 09:30:00,37.97,38.08,37.84,37.84,89947.0,29.2006,29.2852,29.1007,29.1007,89947.0
2018-06-21 10:00:00,37.85,37.95,37.71,37.73,60274.0,29.1084,29.1853,29.0007,29.0161,60274.0
2018-06-21 10:30:00,37.74,37.89,37.71,37.75,111188.0,29.0238,29.1391,29.0007,29.0315,111188.0
2018-06-21 11:00:00,37.74,37.83,37.7,37.76,48528.0,29.0238,29.093,28.993,29.0391,48528.0
2018-06-21 11:30:00,37.77,37.93,37.76,37.88,53161.0,29.0468,29.1699,29.0391,29.1314,53161.0
2018-06-21 12:00:00,37.88,37.94,37.84,37.94,40683.0,29.1314,29.1776,29.1007,29.1776,40683.0
2018-06-21 12:30:00,37.96,37.99,37.94,37.95,30676.0,29.193,29.216,29.1776,29.1853,30676.0
2018-06-21 13:00:00,37.94,37.99,37.89,37.98,23046.0,29.1776,29.216,29.1391,29.2083,23046.0
2018-06-21 13:30:00,37.99,38.13,37.95,38.11,36230.0,29.216,29.3237,29.1853,29.3083,36230.0
2018-06-21 14:00:00,38.11,38.11,38.03,38.04,27157.0,29.3083,29.3083,29.2468,29.2545,27157.0
2018-06-21 14:30:00,38.04,38.05,37.93,37.95,28326.0,29.2545,29.2622,29.1699,29.1853,28326.0
2018-06-21 15:00:00,37.94,37.96,37.83,37.89,95096.0,29.1776,29.193,29.093,29.1391,95096.0
2018-06-21 15:30:00,37.89,37.92,37.8,37.88,193882.0,29.1391,29.1622,29.0699,29.1314,193882.0
2018-06-22 09:30:00,38.17,38.34,38.08,38.21,68963.0,29.3545,29.4852,29.2852,29.3852,68963.0
2018-06-22 10:00:00,38.21,38.29,38.03,38.07,70776.0,29.3852,29.4467,29.2468,29.2775,70776.0
2018-06-22 10:30:00,38.07,38.18,37.99,38.18,49204.0,29.2775,29.3621,29.216,29.3621,49204.0
2018-06-22 11:00:00,38.17,38.2,38.08,38.2,62447.0,29.3545,29.3775,29.2852,29.3775,62447.0
2018-06-22 11:30:00,38.2,38.24,38.15,38.18,40843.0,29.3775,29.4083,29.3391,29.3621,40843.0
2018-06-22 12:00:00,38.18,38.26,38.13,38.13,30409.0,29.3621,29.4237,29.3237,29.3237,30409.0
2018-06-22 12:30:00,38.14,38.16,38.07,38.1,39156.0,29.3314,29.3468,29.2775,29.3006,39156.0
2018-06-22 13:00:00,38.11,38.15,38.03,38.1,74707.0,29.3083,29.3391,29.2468,29.3006,74707.0
2018-06-22 13:30:00,38.09,38.19,38.04,38.18,35916.0,29.2929,29.3698,29.2545,29.3621,35916.0
2018-06-22 14:00:00,38.17,38.2,38.04,38.05,45925.0,29.3545,29.3775,29.2545,29.2622,45925.0
2018-06-22 14:30:00,38.05,38.15,38.04,38.13,49056.0,29.2622,29.3391,29.2545,29.3237,49056.0
2018-06-22 15:00:00,38.11,38.13,37.99,38.0,93804.0,29.3083,29.3237,29.216,29.2237,93804.0
2018-06-22 15:30:00,38.0,38.09,37.89,37.99,451032.0,29.2237,29.2929,29.1391,29.216,451032.0
2018-06-25 09:30:00,37.93,38.19,37.87,37.98,69411.0,29.1699,29.3698,29.1237,29.2083,69411.0
2018-06-25 10:00:00,37.9,38.01,37.79,37.96,61285.0,29.1468,29.2314,29.0622,29.193,61285.0
2018-06-25 10:30:00,37.96,38.01,37.87,37.94,44881.0,29.193,29.2314,29.1237,29.1776,44881.0
2018-06-25 11:00:00,37.94,37.98,37.79,37.83,44405.0,29.1776,29.2083,29.0622,29.093,44405.0
2018-06-25 11:30:00,37.84,37.98,37.75,37.94,37366.0,29.1007,29.2083,29.0315,29.1776,37366.0
2018-06-25 12:00:00,37.95,38.04,37.82,38.02,83648.0,29.1853,29.2545,29.0853,29.2391,83648.0
2018-06-25 12:30:00,38.02,38.25,38.01,38.22,49963.0,29.2391,29.416,29.2314,29.3929,49963.0
2018-06-25 13:00:00,38.22,38.24,38.13,38.2,45905.0,29.3929,29.4083,29.3237,29.3775,45905.0
2018-06-25 13:30:00,38.2,38.36,38.19,38.31,36368.0,29.3775,29.5006,29.3698,29.4621,36368.0
2018-06-25 14:00:00,38.31,38.32,38.18,38.22,37631.0,29.4621,29.4698,29.3621,29.3929,37631.0
2018-06-25 14:30:00,38.21,38.22,37.94,37.98,58422.0,29.3852,29.3929,29.1776,29.2083,58422.0
2018-06-25 15:00:00,37.98,38.06,37.9,37.95,80520.0,29.2083,29.2699,29.1468,29.1853,80520.0
2018-06-25 15:30:00,37.95,38.25,37.94,38.11,244909.0,29.1853,29.416,29.1776,29.3083,244909.0
2018-06-26 09:30:00,38.18,38.18,37.62,37.79,52696.0,29.3621,29.3621,28.9315,29.0622,52696.0
2018-06-26 10:00:00,37.81,37.9,37.64,37.76,66971.0,29.0776,29.1468,28.9469,29.0391,66971.0
2018-06-26 10:30:00,37.75,37.8,37.54,37.67,58825.0,29.0315,29.0699,28.87,28.9699,58825.0
2018-06-26 11:00:00,37.67,37.77,37.64,37.73,48529.0,28.9699,29.0468,28.9469,29.0161,48529.0
2018-06-26 11:30:00,37.72,37.74,37.65,37.72,56295.0,29.0084,29.0238,28.9546,29.0084,56295.0
2018-06-26 12:00:00,37.72,37.81,37.72,37.77,46080.0,29.0084,29.0776,29.0084,29.0468,46080.0
2018-06-26 12:30:00,37.78,37.83,37.75,37.79,47269.0,29.0545,29.093,29.0315,29.0622,47269.0
2018-06-26 13:00:00,37.79,37.82,37.72,37.82,49460.0,29.0622,29.0853,29.0084,29.0853,49460.0
2018-06-26 13:30:00,37.82,37.84,37.78,37.8,39822.0,29.0853,29.1007,29.0545,29.0699,39822.0
2018-06-26 14:00:00,37.8,37.97,37.79,37.91,53814.0,29.0699,29.2006,29.0622,29.1545,53814.0
2018-06-26 14:30:00,37.91,37.97,37.88,37.9,50426.0,29.1545,29.2006,29.1314,29.1468,50426.0
2018-06-26 15:00:00,37.89,37.99,37.86,37.95,121288.0,29.1391,29.216,29.116,29.1853,121288.0
2018-06-26 15:30:00,37.95,38.09,37.87,37.89,355613.0,29.1853,29.2929,29.1237,29.1391,355613.0
2018-06-27 09:30:00,37.8,38.0,37.62,38.0,31654.0,29.0699,29.2237,28.9315,29.2237,31654.0
2018-06-27 10:00:00,37.97,37.97,37.7,37.7,51602.0,29.2006,29.2006,28.993,28.993,51602.0
2018-06-27 10:30:00,37.7,37.9,37.68,37.85,44771.0,28.993,29.1468,28.9776,29.1084,44771.0
2018-06-27 11:00:00,37.85,37.88,37.62,37.65,35100.0,29.1084,29.1314,28.9315,28.9546,35100.0
2018-06-27 11:30:00,37.64,37.76,37.64,37.74,19684.0,28.9469,29.0391,28.9469,29.0238,19684.0
2018-06-27 12:00:00,37.74,37.76,37.66,37.66,65642.0,29.0238,29.0391,28.9622,28.9622,65642.0
2018-06-27 12:30:00,37.66,37.66,37.51,37.51,22286.0,28.9622,28.9622,28.8469,28.8469,22286.0
2018-06-27 13:00:00,37.52,37.55,37.25,37.32,70636.0,28.8546,28.8776,28.6469,28.7008,70636.0
2018-06-27 13:30:00,37.32,37.34,37.17,37.22,47133.0,28.7008,28.7161,28.5854,28.6239,47133.0
2018-06-27 14:00:00,37.21,37.25,36.99,37.0,76047.0,28.6162,28.6469,28.447,28.4547,76047.0
2018-06-27 14:30:00,36.99,37.05,36.84,36.84,94086.0,28.447,28.4931,28.3316,28.3316,94086.0
2018-06-27 15:00:00,36.86,36.87,36.63,36.7,176554.0,28.347,28.3547,28.1701,28.224,176554.0
2018-06-27 15:30:00,36.7,36.78,36.56,36.64,433731.0,28.224,28.2855,28.1163,28.1778,433731.0
2018-06-28 09:30:00,36.63,36.72,36.33,36.42,60673.0,28.1701,28.2393,27.9394,28.0086,60673.0
2018-06-28 10:00:00,36.41,36.51,36.23,36.24,60116.0,28.0009,28.0778,27.8625,27.8702,60116.0
2018-06-28 10:30:00,36.24,36.62,36.15,36.61,131053.0,27.8702,28.1624,27.801,28.1547,131053.0
2018-06-28 11:00:00,36.62,36.82,36.54,36.79,74806.0,28.1624,28.3162,28.1009,28.2932,74806.0
2018-06-28 11:30:00,36.8,36.83,36.7,36.78,129630.0,28.3009,28.3239,28.224,28.2855,129630.0
2018-06-28 12:00:00,36.79,36.82,36.72,36.76,60601.0,28.2932,28.3162,28.2393,28.2701,60601.0
2018-06-28 12:30:00,36.76,36.87,36.75,36.86,34692.0,28.2701,28.3547,28.2624,28.347,34692.0
2018-06-28 13:00:00,36.86,36.92,36.81,36.82,42917.0,28.347,28.3931,28.3086,28.3162,42917.0
2018-06-28 13:30:00,36.83,36.95,36.81,36.95,60136.0,28.3239,28.4162,28.3086,28.4162,60136.0
2018-06-28 14:00:00,36.95,37.02,36.92,37.02,56988.0,28.4162,28.4701,28.3931,28.4701,56988.0
2018-06-28 14:30:00,37.01,37.01,36.87,36.99,42017.0,28.4624,28.4624,28.3547,28.447,42017.0
2018-06-28 15:00:00,36.99,37.17,36.98,37.1,114673.0,28.447,28.5854,28.4393,28.5316,114673.0
2018-06-28 15:30:00,37.09,37.1,36.92,36.94,231020.0,28.5239,28.5316,28.3931,28.4085,231020.0
2018-06-29 09:30:00,37.25,37.36,37.12,37.28,51702.0,28.6469,28.7315,28.547,28.67,51702.0
2018-06-29 10:00:00,37.26,37.58,37.26,37.54,45086.0,28.6546,28.9007,28.6546,28.87,45086.0
2018-06-29 10:30:00,37.53,37.79,37.51,37.75,50578.0,28.8623,29.0622,28.8469,29.0315,50578.0
2018-06-29 11:00:00,37.76,37.86,37.75,37.83,48240.0,29.0391,29.116,29.0315,29.093,48240.0
2018-06-29 11:30:00,37.83,37.83,37.6,37.6,33784.0,29.093,29.093,28.9161,28.9161,33784.0
2018-06-29 12:00:00,37.6,37.65,37.55,37.58,30443.0,28.9161,28.9546,28.8776,28.9007,30443.0
2018-06-29 12:30:00,37.59,37.59,37.41,37.44,32045.0,28.9084,28.9084,28.77,28.7931,32045.0
2018-06-29 13:00:00,37.44,37.57,37.44,37.52,19802.0,28.7931,28.893,28.7931,28.8546,19802.0
2018-06-29 13:30:00,37.51,37.51,37.4,37.42,29372.0,28.8469,28.8469,28.7623,28.7777,29372.0
2018-06-29 14:00:00,37.41,37.42,37.31,37.31,44748.0,28.77,28.7777,28.6931,28.6931,44748.0
2018-06-29 14:30:00,37.31,37.31,37.24,37.31,38734.0,28.6931,28.6931,28.6392,28.6931,38734.0
2018-06-29 15:00:00,37.31,37.39,37.17,37.2,61061.0,28.6931,28.7546,28.5854,28.6085,61061.0
2018-06-29 15:30:00,37.2,37.22,36.99,37.0,230085.0,28.6085,28.6239,28.447,28.4547,230085.0
2018-07-02 09:30:00,36.78,37.1,36.76,36.94,62383.0,28.2855,28.5316,28.2701,28.4085,62383.0
2018-07-02 10:00:00,36.93,37.06,36.86,36.99,46440.0,28.4008,28.5008,28.347,28.447,46440.0
2018-07-02 10:30:00,37.03,37.24,37.01,37.23,58534.0,28.4777,28.6392,28.4624,28.6316,58534.0
2018-07-02 11:00:00,37.24,37.31,37.03,37.12,62188.0,28.6392,28.6931,28.4777,28.547,62188.0
2018-07-02 11:30:00,37.11,37.19,37.01,37.17,47502.0,28.5393,28.6008,28.4624,28.5854,47502.0
2018-07-02 12:00:00,37.16,37.18,37.08,37.11,46296.0,28.5777,28.5931,28.5162,28.5393,46296.0
2018-07-02 12:30:00,37.11,37.27,37.1,37.2,61753.0,28.5393,28.6623,28.5316,28.6085,61753.0
2018-07-02 13:00:00,37.19,37.34,37.17,37.32,61931.0,28.6008,28.7161,28.5854,28.7008,61931.0
2018-07-02 13:30:00,37.32,37.48,37.31,37.32,87174.0,28.7008,28.8238,28.6931,28.7008,87174.0
2018-07-02 14:00:00,37.32,37.45,37.28,37.43,102773.0,28.7008,28.8007,28.67,28.7854,102773.0
2018-07-02 14:30:00,37.45,37.5,37.39,37.45,147320.0,28.8007,28.8392,28.7546,28.8007,147320.0
2018-07-02 15:00:00,37.45,37.6,37.41,37.6,121808.0,28.8007,28.9161,28.77,28.9161,121808.0
2018-07-02 15:30:00,37.6,37.62,37.53,37.58,310048.0,28.9161,28.9315,28.8623,28.9007,310048.0
2018-07-03 09:30:00,37.66,37.97,37.59,37.79,60329.0,28.9622,29.2006,28.9084,29.0622,60329.0
2018-07-03 10:00:00,37.76,37.96,37.71,37.92,91966.0,29.0391,29.193,29.0007,29.1622,91966.0
2018-07-03 10:30:00,37.91,38.09,37.9,38.04,85546.0,29.1545,29.2929,29.1468,29.2545,85546.0
2018-07-03 11:00:00,38.05,38.17,38.04,38.12,80495.0,29.2622,29.3545,29.2545,29.316,80495.0
2018-07-03 11:30:00,38.12,38.19,37.96,37.97,53049.0,29.316,29.3698,29.193,29.2006,53049.0
2018-07-03 12:00:00,37.97,37.99,37.78,37.78,59107.0,29.2006,29.216,29.0545,29.0545,59107.0
2018-07-03 12:30:00,37.77,37.77,37.5,37.58,155663.0,29.0468,29.0468,28.8392,28.9007,155663.0
2018-07-05 09:30:00,37.69,37.86,37.44,37.58,55025.0,28.9853,29.116,28.7931,28.9007,55025.0
2018-07-05 10:00:00,37.56,37.73,37.51,37.59,38252.0,28.8853,29.0161,28.8469,28.9084,38252.0
2018-07-05 10:30:00,37.58,37.69,37.5,37.52,53497.0,28.9007,28.9853,28.8392,28.8546,53497.0
2018-07-05 11:00:00,37.51,37.58,37.48,37.54,34385.0,28.8469,28.9007,28.8238,28.87,34385.0
2018-07-05 11:30:00,37.53,37.72,37.52,37.66,48155.0,28.8623,29.0084,28.8546,28.9622,48155.0
2018-07-05 12:00:00,37.67,37.74,37.49,37.5,45716.0,28.9699,29.0238,28.8315,28.8392,45716.0
2018-07-05 12:30:00,37.5,37.59,37.48,37.56,33017.0,28.8392,28.9084,28.8238,28.8853,33017.0
2018-07-05 13:00:00,37.56,37.63,37.56,37.61,26695.0,28.8853,28.9392,28.8853,28.9238,26695.0
2018-07-05 13:30:00,37.61,37.63,37.55,37.56,30202.0,28.9238,28.9392,28.8776,28.8853,30202.0
2018-07-05 14:00:00,37.56,37.61,37.45,37.58,50472.0,28.8853,28.9238,28.8007,28.9007,50472.0
2018-07-05 14:30:00,37.57,37.63,37.55,37.55,42387.0,28.893,28.9392,28.8776,28.8776,42387.0
2018-07-05 15:00:00,37.56,37.63,37.55,37.59,85764.0,28.8853,28.9392,28.8776,28.9084,85764.0
2018-07-05 15:30:00,37.59,37.82,37.57,37.78,248622.0,28.9084,29.0853,28.893,29.0545,248622.0
2018-07-06 09:30:00,37.6,37.68,37.44,37.66,46261.0,28.9161,28.9776,28.7931,28.9622,46261.0
2018-07-06 10:00:00,37.67,37.85,37.61,37.83,46545.0,28.9699,29.1084,28.9238,29.093,46545.0
2018-07-06 10:30:00,37.84,37.94,37.83,37.89,40169.0,29.1007,29.1776,29.093,29.1391,40169.0
2018-07-06 11:00:00,37.9,38.06,37.87,38.0,44879.0,29.1468,29.2699,29.1237,29.2237,44879.0
2018-07-06 11:30:00,38.0,38.09,37.94,38.02,62579.0,29.2237,29.2929,29.1776,29.2391,62579.0
2018-07-06 12:00:00,38.02,38.11,38.01,38.05,51359.0,29.2391,29.3083,29.2314,29.2622,51359.0
2018-07-06 12:30:00,38.05,38.06,37.98,38.02,64022.0,29.2622,29.2699,29.2083,29.2391,64022.0
2018-07-06 13:00:00,38.02,38.11,38.02,38.07,27105.0,29.2391,29.3083,29.2391,29.2775,27105.0
2018-07-06 13:30:00,38.1,38.28,38.04,38.19,196367.0,29.3006,29.439,29.2545,29.3698,196367.0
2018-07-06 14:00:00,38.19,38.23,38.1,38.12,88546.0,29.3698,29.4006,29.3006,29.316,88546.0
2018-07-06 14:30:00,38.11,38.14,38.05,38.12,44245.0,29.3083,29.3314,29.2622,29.316,44245.0
2018-07-06 15:00:00,38.13,38.2,38.11,38.2,99752.0,29.3237,29.3775,29.3083,29.3775,99752.0
2018-07-06 15:30:00,38.19,38.21,38.04,38.11,477400.0,29.3698,29.3852,29.2545,29.3083,477400.0
2018-07-09 09:30:00,38.42,38.93,38.29,38.6,137808.0,29.5467,29.9389,29.4467,29.6851,137808.0
2018-07-09 10:00:00,38.62,38.72,38.56,38.71,49841.0,29.7005,29.7774,29.6544,29.7697,49841.0
2018-07-09 10:30:00,38.72,38.93,38.72,38.92,116302.0,29.7774,29.9389,29.7774,29.9312,116302.0
2018-07-09 11:00:00,38.93,39.06,38.93,39.03,54615.0,29.9389,30.0389,29.9389,30.0158,54615.0
2018-07-09 11:30:00,39.04,39.08,38.95,39.05,36277.0,30.0235,30.0543,29.9543,30.0312,36277.0
2018-07-09 12:00:00,39.07,39.24,39.05,39.22,131732.0,30.0466,30.1773,30.0312,30.162,131732.0
2018-07-09 12:30:00,39.2,39.26,39.17,39.21,53679.0,30.1466,30.1927,30.1235,30.1543,53679.0
2018-07-09 13:00:00,39.21,39.26,39.16,39.22,63460.0,30.1543,30.1927,30.1158,30.162,63460.0
2018-07-09 13:30:00,39.22,39.27,39.16,39.18,50376.0,30.162,30.2004,30.1158,30.1312,50376.0
2018-07-09 14:00:00,39.18,39.31,39.18,39.28,56576.0,30.1312,30.2312,30.1312,30.2081,56576.0
2018-07-09 14:30:00,39.28,39.4,39.28,39.34,46323.0,30.2081,30.3004,30.2081,30.2542,46323.0
2018-07-09 15:00:00,39.35,39.38,39.32,39.35,80627.0,30.2619,30.285,30.2389,30.2619,80627.0
2018-07-09 15:30:00,39.34,39.47,39.34,39.42,325594.0,30.2542,30.3542,30.2542,30.3158,325594.0
2018-07-10 09:30:00,39.55,39.55,39.08,39.22,152212.0,30.4157,30.4157,30.0543,30.162,152212.0
2018-07-10 10:00:00,39.22,39.23,39.06,39.06,81432.0,30.162,30.1696,30.0389,30.0389,81432.0
2018-07-10 10:30:00,39.05,39.1,38.94,39.08,124733.0,30.0312,30.0697,29.9466,30.0543,124733.0
2018-07-10 11:00:00,39.09,39.12,38.89,38.98,123227.0,30.062,30.085,29.9082,29.9774,123227.0
2018-07-10 11:30:00,38.99,39.1,38.93,38.98,62947.0,29.9851,30.0697,29.9389,29.9774,62947.0
2018-07-10 12:00:00,38.97,38.97,38.81,38.9,65257.0,29.9697,29.9697,29.8466,29.9159,65257.0
2018-07-10 12:30:00,38.89,38.92,38.68,38.7,59850.0,29.9082,29.9312,29.7467,29.762,59850.0
2018-07-10 13:00:00,38.71,38.8,38.66,38.71,49066.0,29.7697,29.839,29.7313,29.7697,49066.0
2018-07-10 13:30:00,38.71,38.79,38.63,38.77,54482.0,29.7697,29.8313,29.7082,29.8159,54482.0
2018-07-10 14:00:00,38.77,38.84,38.77,38.82,60886.0,29.8159,29.8697,29.8159,29.8543,60886.0
2018-07-10 14:30:00,38.82,38.87,38.81,38.86,45355.0,29.8543,29.8928,29.8466,29.8851,45355.0
2018-07-10 15:00:00,38.86,38.86,38.76,38.77,56952.0,29.8851,29.8851,29.8082,29.8159,56952.0
2018-07-10 15:30:00,38.77,38.86,38.77,38.82,221864.0,29.8159,29.8851,29.8159,29.8543,221864.0
2018-07-11 09:30:00,38.42,38.65,38.13,38.23,77045.0,29.5467,29.7236,29.3237,29.4006,77045.0
2018-07-11 10:00:00,38.18,38.38,38.18,38.26,37355.0,29.3621,29.516,29.3621,29.4237,37355.0
2018-07-11 10:30:00,38.25,38.33,38.02,38.05,55059.0,29.416,29.4775,29.2391,29.2622,55059.0
2018-07-11 11:00:00,38.04,38.18,38.02,38.02,34959.0,29.2545,29.3621,29.2391,29.2391,34959.0
2018-07-11 11:30:00,38.01,38.01,37.77,37.77,42127.0,29.2314,29.2314,29.0468,29.0468,42127.0
2018-07-11 12:00:00,37.76,37.89,37.75,37.86,37267.0,29.0391,29.1391,29.0315,29.116,37267.0
2018-07-11 12:30:00,37.88,37.94,37.81,37.84,28990.0,29.1314,29.1776,29.0776,29.1007,28990.0
2018-07-11 13:00:00,37.85,37.89,37.8,37.87,32539.0,29.1084,29.1391,29.0699,29.1237,32539.0
2018-07-11 13:30:00,37.88,37.92,37.61,37.61,64238.0,29.1314,29.1622,28.9238,28.9238,64238.0
2018-07-11 14:00:00,37.62,37.72,37.55,37.7,80923.0,28.9315,29.0084,28.8776,28.993,80923.0
2018-07-11 14:30:00,37.71,37.75,37.66,37.66,59350.0,29.0007,29.0315,28.9622,28.9622,59350.0
2018-07-11 15:00:00,37.66,37.69,37.51,37.52,82299.0,28.9622,28.9853,28.8469,28.8546,82299.0
2018-07-11 15:30:00,37.53,37.6,37.48,37.5,293891.0,28.8623,28.9161,28.8238,28.8392,293891.0
2018-07-12 09:30:00,37.87,37.9,37.17,37.32,111881.0,29.1237,29.1468,28.5854,28.7008,111881.0
2018-07-12 10:00:00,37.35,37.51,37.33,37.5,92708.0,28.7238,28.8469,28.7085,28.8392,92708.0
2018-07-12 10:30:00,37.5,37.52,37.29,37.42,106997.0,28.8392,28.8546,28.6777,28.7777,106997.0
2018-07-12 11:00:00,37.43,37.46,37.32,37.33,69091.0,28.7854,28.8084,28.7008,28.7085,69091.0
2018-07-12 11:30:00,37.33,37.6,37.33,37.57,50849.0,28.7085,28.9161,28.7085,28.893,50849.0
2018-07-12 12:00:00,37.58,37.69,37.51,37.69,40846.0,28.9007,28.9853,28.8469,28.9853,40846.0
2018-07-12 12:30:00,37.68,37.76,37.64,37.74,39836.0,28.9776,29.0391,28.9469,29.0238,39836.0
2018-07-12 13:00:00,37.73,37.85,37.73,37.81,52140.0,29.0161,29.1084,29.0161,29.0776,52140.0
2018-07-12 13:30:00,37.8,37.81,37.7,37.75,33693.0,29.0699,29.0776,28.993,29.0315,33693.0
2018-07-12 14:00:00,37.74,37.81,37.73,37.78,44731.0,29.0238,29.0776,29.0161,29.0545,44731.0
2018-07-12 14:30:00,37.77,37.81,37.66,37.69,37384.0,29.0468,29.0776,28.9622,28.9853,37384.0
2018-07-12 15:00:00,37.69,37.74,37.62,37.69,52158.0,28.9853,29.0238,28.9315,28.9853,52158.0
2018-07-12 15:30:00,37.69,37.71,37.59,37.7,194601.0,28.9853,29.0007,28.9084,28.993,194601.0
2018-07-13 09:30:00,37.48,37.53,37.24,37.41,140459.0,28.8238,28.8623,28.6392,28.77,140459.0
2018-07-13 10:00:00,37.41,37.59,37.35,37.46,76499.0,28.77,28.9084,28.7238,28.8084,76499.0
2018-07-13 10:30:00,37.45,37.76,37.39,37.73,94528.0,28.8007,29.0391,28.7546,29.0161,94528.0
2018-07-13 11:00:00,37.73,37.85,37.71,37.77,77614.0,29.0161,29.1084,29.0007,29.0468,77614.0
2018-07-13 11:30:00,37.76,37.77,37.65,37.67,86796.0,29.0391,29.0468,28.9546,28.9699,86796.0
2018-07-13 12:00:00,37.68,37.69,37.59,37.66,41767.0,28.9776,28.9853,28.9084,28.9622,41767.0
2018-07-13 12:30:00,37.66,37.77,37.64,37.77,37085.0,28.9622,29.0468,28.9469,29.0468,37085.0
2018-07-13 13:00:00,37.77,37.82,37.75,37.8,48000.0,29.0468,29.0853,29.0315,29.0699,48000.0
2018-07-13 13:30:00,37.8,37.8,37.65,37.75,36028.0,29.0699,29.0699,28.9546,29.0315,36028.0
2018-07-13 14:00:00,37.76,37.76,37.68,37.69,48722.0,29.0391,29.0391,28.9776,28.9853,48722.0
2018-07-13 14:30:00,37.69,37.69,37.61,37.65,46346.0,28.9853,28.9853,28.9238,28.9546,46346.0
2018-07-13 15:00:00,37.65,37.68,37.63,37.67,64181.0,28.9546,28.9776,28.9392,28.9699,64181.0
2018-07-13 15:30:00,37.66,37.68,37.6,37.65,241054.0,28.9622,28.9776,28.9161,28.9546,241054.0
2018-07-16 09:30:00,37.81,37.94,37.74,37.85,28789.0,29.0776,29.1776,29.0238,29.1084,28789.0
2018-07-16 10:00:00,37.84,37.93,37.75,37.84,18062.0,29.1007,29.1699,29.0315,29.1007,18062.0
2018-07-16 10:30:00,37.85,37.94,37.75,37.8,21118.0,29.1084,29.1776,29.0315,29.0699,21118.0
2018-07-16 11:00:00,37.81,37.92,37.81,37.9,20302.0,29.0776,29.1622,29.0776,29.1468,20302.0
2018-07-16 11:30:00,37.89,37.92,37.81,37.92,35365.0,29.1391,29.1622,29.0776,29.1622,35365.0
2018-07-16 12:00:00,37.93,37.96,37.84,37.94,22883.0,29.1699,29.193,29.1007,29.1776,22883.0
2018-07-16 12:30:00,37.95,38.0,37.91,38.0,19605.0,29.1853,29.2237,29.1545,29.2237,19605.0
2018-07-16 13:00:00,38.0,38.09,37.99,38.08,34465.0,29.2237,29.2929,29.216,29.2852,34465.0
2018-07-16 13:30:00,38.08,38.11,37.99,38.02,31021.0,29.2852,29.3083,29.216,29.2391,31021.0
2018-07-16 14:00:00,38.03,38.06,38.0,38.04,16973.0,29.2468,29.2699,29.2237,29.2545,16973.0
2018-07-16 14:30:00,38.03,38.04,37.98,38.01,40690.0,29.2468,29.2545,29.2083,29.2314,40690.0
2018-07-16 15:00:00,38.0,38.08,38.0,38.07,24366.0,29.2237,29.2852,29.2237,29.2775,24366.0
2018-07-16 15:30:00,38.07,38.18,38.07,38.14,148331.0,29.2775,29.3621,29.2775,29.3314,148331.0
2018-07-17 09:30:00,38.1,38.25,37.94,37.99,58725.0,29.3006,29.416,29.1776,29.216,58725.0
2018-07-17 10:00:00,38.01,38.26,38.0,38.2,45519.0,29.2314,29.4237,29.2237,29.3775,45519.0
2018-07-17 10:30:00,38.2,38.26,38.16,38.23,30450.0,29.3775,29.4237,29.3468,29.4006,30450.0
2018-07-17 11:00:00,38.24,38.27,38.19,38.27,29632.0,29.4083,29.4314,29.3698,29.4314,29632.0
2018-07-17 11:30:00,38.27,38.28,38.16,38.19,33035.0,29.4314,29.439,29.3468,29.3698,33035.0
2018-07-17 12:00:00,38.19,38.34,38.17,38.22,30559.0,29.3698,29.4852,29.3545,29.3929,30559.0
2018-07-17 12:30:00,38.23,38.26,38.16,38.25,22591.0,29.4006,29.4237,29.3468,29.416,22591.0
2018-07-17 13:00:00,38.25,38.3,38.22,38.23,25699.0,29.416,29.4544,29.3929,29.4006,25699.0
2018-07-17 13:30:00,38.23,38.26,38.23,38.24,18741.0,29.4006,29.4237,29.4006,29.4083,18741.0
2018-07-17 14:00:00,38.23,38.23,38.15,38.22,27755.0,29.4006,29.4006,29.3391,29.3929,27755.0
2018-07-17 14:30:00,38.21,38.23,38.17,38.21,25166.0,29.3852,29.4006,29.3545,29.3852,25166.0
2018-07-17 15:00:00,38.21,38.27,38.19,38.24,32470.0,29.3852,29.4314,29.3698,29.4083,32470.0
2018-07-17 15:30:00,38.24,38.24,38.16,38.17,217085.0,29.4083,29.4083,29.3468,29.3545,217085.0
2018-07-18 09:30:00,38.08,38.36,37.78,37.94,89491.0,29.2852,29.5006,29.0545,29.1776,89491.0
2018-07-18 10:00:00,37.93,37.96,37.88,37.95,79864.0,29.1699,29.193,29.1314,29.1853,79864.0
2018-07-18 10:30:00,37.94,38.17,37.93,38.11,85834.0,29.1776,29.3545,29.1699,29.3083,85834.0
2018-07-18 11:00:00,38.11,38.19,38.04,38.19,109639.0,29.3083,29.3698,29.2545,29.3698,109639.0
2018-07-18 11:30:00,38.19,38.28,38.13,38.19,60927.0,29.3698,29.439,29.3237,29.3698,60927.0
2018-07-18 12:00:00,38.19,38.34,38.14,38.28,61688.0,29.3698,29.4852,29.3314,29.439,61688.0
2018-07-18 12:30:00,38.29,38.29,38.22,38.23,55808.0,29.4467,29.4467,29.3929,29.4006,55808.0
2018-07-18 13:00:00,38.22,38.22,38.11,38.17,52415.0,29.3929,29.3929,29.3083,29.3545,52415.0
2018-07-18 13:30:00,38.17,38.17,38.11,38.12,33986.0,29.3545,29.3545,29.3083,29.316,33986.0
2018-07-18 14:00:00,38.12,38.17,38.06,38.16,35903.0,29.316,29.3545,29.2699,29.3468,35903.0
2018-07-18 14:30:00,38.18,38.25,38.16,38.22,118816.0,29.3621,29.416,29.3468,29.3929,118816.0
2018-07-18 15:00:00,38.22,38.24,38.17,38.22,50062.0,29.3929,29.4083,29.3545,29.3929,50062.0
2018-07-18 15:30:00,38.22,38.28,38.19,38.25,251138.0,29.3929,29.439,29.3698,29.416,251138.0
2018-07-19 09:30:00,38.15,38.25,37.9,37.94,29223.0,29.3391,29.416,29.1468,29.1776,29223.0
2018-07-19 10:00:00,38.02,38.02,37.74,37.79,36950.0,29.2391,29.2391,29.0238,29.0622,36950.0
2018-07-19 10:30:00,37.78,37.87,37.71,37.74,73171.0,29.0545,29.1237,29.0007,29.0238,73171.0
2018-07-19 11:00:00,37.74,37.86,37.7,37.83,35653.0,29.0238,29.116,28.993,29.093,35653.0
2018-07-19 11:30:00,37.83,37.9,37.81,37.86,42828.0,29.093,29.1468,29.0776,29.116,42828.0
2018-07-19 12:00:00,37.87,37.9,37.69,37.72,24654.0,29.1237,29.1468,28.9853,29.0084,24654.0
2018-07-19 12:30:00,37.72,37.72,37.58,37.59,30678.0,29.0084,29.0084,28.9007,28.9084,30678.0
2018-07-19 13:00:00,37.59,37.64,37.44,37.53,44963.0,28.9084,28.9469,28.7931,28.8623,44963.0
2018-07-19 13:30:00,37.54,37.64,37.49,37.63,31771.0,28.87,28.9469,28.8315,28.9392,31771.0
2018-07-19 14:00:00,37.63,37.74,37.6,37.74,40489.0,28.9392,29.0238,28.9161,29.0238,40489.0
2018-07-19 14:30:00,37.73,37.74,37.57,37.62,38172.0,29.0161,29.0238,28.893,28.9315,38172.0
2018-07-19 15:00:00,37.62,37.69,37.6,37.61,52972.0,28.9315,28.9853,28.9161,28.9238,52972.0
2018-07-19 15:30:00,37.61,37.63,37.48,37.49,213951.0,28.9238,28.9392,28.8238,28.8315,213951.0
2018-07-20 09:30:00,37.36,37.42,37.04,37.15,113801.0,28.7315,28.7777,28.4854,28.57,113801.0
2018-07-20 10:00:00,37.15,37.36,37.07,37.35,66489.0,28.57,28.7315,28.5085,28.7238,66489.0
2018-07-20 10:30:00,37.36,37.43,37.31,37.35,52769.0,28.7315,28.7854,28.6931,28.7238,52769.0
2018-07-20 11:00:00,37.35,37.56,37.34,37.55,62090.0,28.7238,28.8853,28.7161,28.8776,62090.0
2018-07-20 11:30:00,37.56,37.68,37.56,37.62,60017.0,28.8853,28.9776,28.8853,28.9315,60017.0
2018-07-20 12:00:00,37.61,37.68,37.52,37.67,73035.0,28.9238,28.9776,28.8546,28.9699,73035.0
2018-07-20 12:30:00,37.66,37.68,37.64,37.66,24999.0,28.9622,28.9776,28.9469,28.9622,24999.0
2018-07-20 13:00:00,37.67,37.68,37.57,37.57,30045.0,28.9699,28.9776,28.893,28.893,30045.0
2018-07-20 13:30:00,37.57,37.66,37.57,37.65,27283.0,28.893,28.9622,28.893,28.9546,27283.0
2018-07-20 14:00:00,37.65,37.66,37.5,37.5,49996.0,28.9546,28.9622,28.8392,28.8392,49996.0
2018-07-20 14:30:00,37.5,37.57,37.44,37.57,45824.0,28.8392,28.893,28.7931,28.893,45824.0
2018-07-20 15:00:00,37.56,37.58,37.51,37.53,173081.0,28.8853,28.9007,28.8469,28.8623,173081.0
2018-07-20 15:30:00,37.53,37.61,37.52,37.54,253970.0,28.8623,28.9238,28.8546,28.87,253970.0
2018-07-23 09:30:00,37.41,37.82,37.41,37.73,59366.0,28.77,29.0853,28.77,29.0161,59366.0
2018-07-23 10:00:00,37.73,37.79,37.63,37.66,43260.0,29.0161,29.0622,28.9392,28.9622,43260.0
2018-07-23 10:30:00,37.65,37.71,37.62,37.66,32053.0,28.9546,29.0007,28.9315,28.9622,32053.0
2018-07-23 11:00:00,37.66,38.09,37.66,38.08,69301.0,28.9622,29.2929,28.9622,29.2852,69301.0
2018-07-23 11:30:00,38.08,38.17,38.05,38.08,41231.0,29.2852,29.3545,29.2622,29.2852,41231.0
2018-07-23 12:00:00,38.08,38.12,38.03,38.12,21590.0,29.2852,29.316,29.2468,29.316,21590.0
2018-07-23 12:30:00,38.13,38.27,38.12,38.21,28000.0,29.3237,29.4314,29.316,29.3852,28000.0
2018-07-23 13:00:00,38.21,38.22,38.13,38.19,20404.0,29.3852,29.3929,29.3237,29.3698,20404.0
2018-07-23 13:30:00,38.19,38.25,38.16,38.25,36674.0,29.3698,29.416,29.3468,29.416,36674.0
2018-07-23 14:00:00,38.25,38.3,38.18,38.18,38641.0,29.416,29.4544,29.3621,29.3621,38641.0
2018-07-23 14:30:00,38.18,38.25,38.11,38.18,41731.0,29.3621,29.416,29.3083,29.3621,41731.0
2018-07-23 15:00:00,38.17,38.19,38.11,38.15,95973.0,29.3545,29.3698,29.3083,29.3391,95973.0
2018-07-23 15:30:00,38.15,38.23,38.11,38.2,256024.0,29.3391,29.4006,29.3083,29.3775,256024.0
2018-07-24 09:30:00,38.18,38.55,38.18,38.47,64086.0,29.3621,29.6467,29.3621,29.5852,64086.0
2018-07-24 10:00:00,38.5,38.62,38.49,38.52,64903.0,29.6082,29.7005,29.6005,29.6236,64903.0
2018-07-24 10:30:00,38.52,38.59,38.46,38.52,38096.0,29.6236,29.6775,29.5775,29.6236,38096.0
2018-07-24 11:00:00,38.56,38.56,38.44,38.51,55885.0,29.6544,29.6544,29.5621,29.6159,55885.0
2018-07-24 11:30:00,38.51,38.51,38.33,38.39,72607.0,29.6159,29.6159,29.4775,29.5236,72607.0
2018-07-24 12:00:00,38.38,38.48,38.38,38.48,50819.0,29.516,29.5929,29.516,29.5929,50819.0
2018-07-24 12:30:00,38.48,38.61,38.46,38.57,58337.0,29.5929,29.6928,29.5775,29.6621,58337.0
2018-07-24 13:00:00,38.56,38.63,38.45,38.47,33870.0,29.6544,29.7082,29.5698,29.5852,33870.0
2018-07-24 13:30:00,38.48,38.49,38.34,38.34,42874.0,29.5929,29.6005,29.4852,29.4852,42874.0
2018-07-24 14:00:00,38.34,38.37,38.17,38.17,104641.0,29.4852,29.5083,29.3545,29.3545,104641.0
2018-07-24 14:30:00,38.18,38.28,38.15,38.22,55137.0,29.3621,29.439,29.3391,29.3929,55137.0
2018-07-24 15:00:00,38.21,38.25,38.17,38.25,77306.0,29.3852,29.416,29.3545,29.416,77306.0
2018-07-24 15:30:00,38.25,38.42,38.23,38.4,489477.0,29.416,29.5467,29.4006,29.5313,489477.0
2018-07-25 09:30:00,38.41,38.41,37.94,37.94,36505.0,29.539,29.539,29.1776,29.1776,36505.0
2018-07-25 10:00:00,37.93,37.93,37.42,37.43,72001.0,29.1699,29.1699,28.7777,28.7854,72001.0
2018-07-25 10:30:00,37.44,37.51,37.34,37.42,59669.0,28.7931,28.8469,28.7161,28.7777,59669.0
2018-07-25 11:00:00,37.42,37.42,36.96,37.19,230609.0,28.7777,28.7777,28.4239,28.6008,230609.0
2018-07-25 11:30:00,37.2,37.38,37.07,37.38,131877.0,28.6085,28.7469,28.5085,28.7469,131877.0
2018-07-25 12:00:00,37.4,37.46,37.32,37.42,105775.0,28.7623,28.8084,28.7008,28.7777,105775.0
2018-07-25 12:30:00,37.42,37.58,37.33,37.58,60929.0,28.7777,28.9007,28.7085,28.9007,60929.0
2018-07-25 13:00:00,37.57,37.67,37.46,37.54,95965.0,28.893,28.9699,28.8084,28.87,95965.0
2018-07-25 13:30:00,37.54,37.71,37.53,37.7,58461.0,28.87,29.0007,28.8623,28.993,58461.0
2018-07-25 14:00:00,37.7,37.9,37.69,37.85,76039.0,28.993,29.1468,28.9853,29.1084,76039.0
2018-07-25 14:30:00,37.85,37.88,37.82,37.87,70162.0,29.1084,29.1314,29.0853,29.1237,70162.0
2018-07-25 15:00:00,37.87,37.91,37.79,37.81,99482.0,29.1237,29.1545,29.0622,29.0776,99482.0
2018-07-25 15:30:00,37.82,38.01,37.8,37.97,384071.0,29.0853,29.2314,29.0699,29.2006,384071.0
2018-07-26 09:30:00,38.19,39.02,38.1,38.77,180251.0,29.3698,30.0081,29.3006,29.8159,180251.0
2018-07-26 10:00:00,38.77,38.8,38.61,38.71,60953.0,29.8159,29.839,29.6928,29.7697,60953.0
2018-07-26 10:30:00,38.71,38.76,38.65,38.72,56813.0,29.7697,29.8082,29.7236,29.7774,56813.0
2018-07-26 11:00:00,38.72,38.77,38.62,38.62,64300.0,29.7774,29.8159,29.7005,29.7005,64300.0
2018-07-26 11:30:00,38.64,38.83,38.61,38.83,56833.0,29.7159,29.862,29.6928,29.862,56833.0
2018-07-26 12:00:00,38.83,38.91,38.75,38.75,130377.0,29.862,29.9235,29.8005,29.8005,130377.0
2018-07-26 12:30:00,38.76,38.78,38.67,38.72,113557.0,29.8082,29.8236,29.739,29.7774,113557.0
2018-07-26 13:00:00,38.73,38.9,38.71,38.88,45931.0,29.7851,29.9159,29.7697,29.9005,45931.0
2018-07-26 13:30:00,38.89,38.9,38.8,38.85,28458.0,29.9082,29.9159,29.839,29.8774,28458.0
2018-07-26 14:00:00,38.84,38.84,38.73,38.76,101305.0,29.8697,29.8697,29.7851,29.8082,101305.0
2018-07-26 14:30:00,38.75,38.8,38.74,38.74,52609.0,29.8005,29.839,29.7928,29.7928,52609.0
2018-07-26 15:00:00,38.75,38.84,38.73,38.79,122435.0,29.8005,29.8697,29.7851,29.8313,122435.0
2018-07-26 15:30:00,38.8,38.83,38.74,38.75,290042.0,29.839,29.862,29.7928,29.8005,290042.0
2018-07-27 09:30:00,38.75,39.31,38.73,38.92,99875.0,30.0002,30.4337,29.9847,30.1318,99875.0
2018-07-27 10:00:00,38.93,38.97,38.76,38.78,38122.0,30.1395,30.1705,30.0079,30.0234,38122.0
2018-07-27 10:30:00,38.74,38.91,38.69,38.84,62346.0,29.9925,30.1241,29.9537,30.0699,62346.0
2018-07-27 11:00:00,38.84,38.87,38.76,38.8,44156.0,30.0699,30.0931,30.0079,30.0389,44156.0
2018-07-27 11:30:00,38.79,38.84,38.65,38.74,46663.0,30.0312,30.0699,29.9228,29.9925,46663.0
2018-07-27 12:00:00,38.72,38.81,38.66,38.81,108390.0,29.977,30.0466,29.9305,30.0466,108390.0
2018-07-27 12:30:00,38.8,38.8,38.67,38.67,42884.0,30.0389,30.0389,29.9383,29.9383,42884.0
2018-07-27 13:00:00,38.67,38.75,38.62,38.73,55718.0,29.9383,30.0002,29.8995,29.9847,55718.0
2018-07-27 13:30:00,38.73,38.74,38.64,38.7,75601.0,29.9847,29.9925,29.915,29.9615,75601.0
2018-07-27 14:00:00,38.7,38.73,38.63,38.67,30724.0,29.9615,29.9847,29.9073,29.9383,30724.0
2018-07-27 14:30:00,38.68,38.8,38.65,38.76,44271.0,29.946,30.0389,29.9228,30.0079,44271.0
2018-07-27 15:00:00,38.76,38.81,38.71,38.72,50695.0,30.0079,30.0466,29.9692,29.977,50695.0
2018-07-27 15:30:00,38.72,38.83,38.7,38.8,178679.0,29.977,30.0621,29.9615,30.0389,178679.0
2018-07-30 09:30:00,38.83,39.54,38.83,39.43,55404.0,30.0621,30.6118,30.0621,30.5266,55404.0
2018-07-30 10:00:00,39.43,39.43,38.97,39.24,64848.0,30.5266,30.5266,30.1705,30.3796,64848.0
2018-07-30 10:30:00,39.23,39.31,39.07,39.24,48101.0,30.3718,30.4337,30.2479,30.3796,48101.0
2018-07-30 11:00:00,39.24,39.32,39.16,39.25,72578.0,30.3796,30.4415,30.3176,30.3873,72578.0
2018-07-30 11:30:00,39.25,39.49,39.24,39.45,74119.0,30.3873,30.5731,30.3796,30.5421,74119.0
2018-07-30 12:00:00,39.45,39.48,39.17,39.19,133114.0,30.5421,30.5654,30.3254,30.3408,133114.0
2018-07-30 12:30:00,39.2,39.39,39.18,39.31,51926.0,30.3486,30.4957,30.3331,30.4337,51926.0
2018-07-30 13:00:00,39.3,39.39,39.2,39.38,60003.0,30.426,30.4957,30.3486,30.4879,60003.0
2018-07-30 13:30:00,39.37,39.48,39.36,39.43,60354.0,30.4802,30.5654,30.4725,30.5266,60354.0
2018-07-30 14:00:00,39.43,39.43,39.3,39.31,43811.0,30.5266,30.5266,30.426,30.4337,43811.0
2018-07-30 14:30:00,39.32,39.37,39.29,39.3,64381.0,30.4415,30.4802,30.4183,30.426,64381.0
2018-07-30 15:00:00,39.3,39.33,39.15,39.2,86047.0,30.426,30.4492,30.3099,30.3486,86047.0
2018-07-30 15:30:00,39.19,39.4,39.17,39.33,458664.0,30.3408,30.5034,30.3254,30.4492,458664.0
2018-07-31 09:30:00,40.66,41.28,39.45,40.9,434015.0,31.4789,31.9589,30.5421,31.6647,434015.0
2018-07-31 10:00:00,40.89,40.97,39.94,40.25,304740.0,31.657,31.7189,30.9215,31.1615,304740.0
2018-07-31 10:30:00,40.28,40.37,39.86,39.95,307737.0,31.1847,31.2544,30.8596,30.9292,307737.0
2018-07-31 11:00:00,39.96,40.07,39.66,40.01,119699.0,30.937,31.0221,30.7047,30.9757,119699.0
2018-07-31 11:30:00,40.01,40.19,39.8,39.82,128584.0,30.9757,31.115,30.8131,30.8286,128584.0
2018-07-31 12:00:00,39.81,39.99,39.6,39.89,145403.0,30.8208,30.9602,30.6583,30.8828,145403.0
2018-07-31 12:30:00,39.87,39.97,39.71,39.77,58565.0,30.8673,30.9447,30.7434,30.7899,58565.0
2018-07-31 13:00:00,39.78,39.93,39.72,39.84,64429.0,30.7976,30.9137,30.7512,30.8441,64429.0
2018-07-31 13:30:00,39.85,40.09,39.85,39.98,72728.0,30.8518,31.0376,30.8518,30.9525,72728.0
2018-07-31 14:00:00,39.98,39.98,39.66,39.76,93309.0,30.9525,30.9525,30.7047,30.7821,93309.0
2018-07-31 14:30:00,39.77,39.91,39.69,39.69,102833.0,30.7899,30.8983,30.7279,30.7279,102833.0
2018-07-31 15:00:00,39.7,39.75,39.61,39.74,112608.0,30.7357,30.7744,30.666,30.7667,112608.0
2018-07-31 15:30:00,39.73,39.81,39.6,39.72,485504.0,30.7589,30.8208,30.6583,30.7512,485504.0
2018-08-01 09:30:00,39.57,40.06,39.57,39.78,121874.0,30.635,31.0144,30.635,30.7976,121874.0
2018-08-01 10:00:00,39.79,39.85,39.42,39.63,66635.0,30.8054,30.8518,30.5189,30.6815,66635.0
2018-08-01 10:30:00,39.64,39.7,39.52,39.66,58283.0,30.6892,30.7357,30.5963,30.7047,58283.0
2018-08-01 11:00:00,39.66,39.77,39.42,39.43,102379.0,30.7047,30.7899,30.5189,30.5266,102379.0
2018-08-01 11:30:00,39.4,39.4,39.14,39.18,69878.0,30.5034,30.5034,30.3021,30.3331,69878.0
2018-08-01 12:00:00,39.19,39.19,39.03,39.13,63699.0,30.3408,30.3408,30.217,30.2944,63699.0
2018-08-01 12:30:00,39.12,39.12,38.98,39.04,67099.0,30.2866,30.2866,30.1783,30.2247,67099.0
2018-08-01 13:00:00,39.03,39.08,38.99,39.0,52318.0,30.217,30.2557,30.186,30.1937,52318.0
2018-08-01 13:30:00,39.0,39.12,38.97,39.05,63638.0,30.1937,30.2866,30.1705,30.2325,63638.0
2018-08-01 14:00:00,39.04,39.09,38.88,38.9,80502.0,30.2247,30.2634,30.1008,30.1163,80502.0
2018-08-01 14:30:00,38.89,39.04,38.87,39.01,61353.0,30.1086,30.2247,30.0931,30.2015,61353.0
2018-08-01 15:00:00,39.0,39.06,38.99,39.02,90199.0,30.1937,30.2402,30.186,30.2092,90199.0
2018-08-01 15:30:00,39.02,39.07,38.87,38.91,263870.0,30.2092,30.2479,30.0931,30.1241,263870.0
2018-08-02 09:30:00,36.99,37.0,36.2,36.5,389456.0,28.6376,28.6453,28.026,28.2582,389456.0
2018-08-02 10:00:00,36.53,36.8,36.46,36.52,272404.0,28.2815,28.4905,28.2273,28.2737,272404.0
2018-08-02 10:30:00,36.52,36.6,36.05,36.13,181950.0,28.2737,28.3357,27.9099,27.9718,181950.0
2018-08-02 11:00:00,36.14,36.26,35.9,35.97,224319.0,27.9795,28.0724,27.7937,27.8479,224319.0
2018-08-02 11:30:00,35.97,36.03,35.86,35.95,214496.0,27.8479,27.8944,27.7628,27.8324,214496.0
2018-08-02 12:00:00,35.94,36.01,35.83,35.97,169922.0,27.8247,27.8789,27.7395,27.8479,169922.0
2018-08-02 12:30:00,35.96,36.02,35.87,35.91,147970.0,27.8402,27.8866,27.7705,27.8015,147970.0
2018-08-02 13:00:00,35.91,35.93,35.57,35.61,194497.0,27.8015,27.817,27.5382,27.5692,194497.0
2018-08-02 13:30:00,35.6,35.74,35.55,35.66,254816.0,27.5615,27.6699,27.5228,27.6079,254816.0
2018-08-02 14:00:00,35.66,35.71,35.33,35.68,350960.0,27.6079,27.6466,27.3524,27.6234,350960.0
2018-08-02 14:30:00,35.69,36.02,35.68,35.99,232918.0,27.6311,27.8866,27.6234,27.8634,232918.0
2018-08-02 15:00:00,35.99,36.02,35.84,35.87,165009.0,27.8634,27.8866,27.7473,27.7705,165009.0
2018-08-02 15:30:00,35.87,35.93,35.83,35.89,565940.0,27.7705,27.817,27.7395,27.786,565940.0
2018-08-03 09:30:00,35.91,36.93,35.84,36.76,207148.0,27.8015,28.5912,27.7473,28.4595,207148.0
2018-08-03 10:00:00,36.77,37.01,36.75,36.86,181775.0,28.4673,28.6531,28.4518,28.537,181775.0
2018-08-03 10:30:00,36.86,36.89,36.42,36.46,172608.0,28.537,28.5602,28.1963,28.2273,172608.0
2018-08-03 11:00:00,36.47,36.53,36.29,36.29,112230.0,28.235,28.2815,28.0957,28.0957,112230.0
2018-08-03 11:30:00,36.3,36.43,36.21,36.37,97825.0,28.1034,28.2041,28.0337,28.1576,97825.0
2018-08-03 12:00:00,36.38,36.54,36.36,36.53,53478.0,28.1653,28.2892,28.1499,28.2815,53478.0
2018-08-03 12:30:00,36.54,36.54,36.39,36.48,52227.0,28.2892,28.2892,28.1731,28.2428,52227.0
2018-08-03 13:00:00,36.47,36.57,36.45,36.48,53413.0,28.235,28.3124,28.2195,28.2428,53413.0
2018-08-03 13:30:00,36.48,36.51,36.21,36.21,65158.0,28.2428,28.266,28.0337,28.0337,65158.0
2018-08-03 14:00:00,36.2,36.34,36.19,36.29,58951.0,28.026,28.1344,28.0182,28.0957,58951.0
2018-08-03 14:30:00,36.29,36.33,36.25,36.31,72428.0,28.0957,28.1266,28.0647,28.1111,72428.0
2018-08-03 15:00:00,36.31,36.38,36.3,36.37,113574.0,28.1111,28.1653,28.1034,28.1576,113574.0
2018-08-03 15:30:00,36.37,36.44,36.33,36.44,355361.0,28.1576,28.2118,28.1266,28.2118,355361.0
2018-08-06 09:30:00,36.45,36.62,36.22,36.27,99762.0,28.2195,28.3512,28.0415,28.0802,99762.0
2018-08-06 10:00:00,36.29,36.33,35.92,36.04,141289.0,28.0957,28.1266,27.8092,27.9021,141289.0
2018-08-06 10:30:00,36.01,36.25,36.01,36.14,64961.0,27.8789,28.0647,27.8789,27.9795,64961.0
2018-08-06 11:00:00,36.15,36.22,36.08,36.09,55578.0,27.9873,28.0415,27.9331,27.9408,55578.0
2018-08-06 11:30:00,36.1,36.12,35.97,36.09,91989.0,27.9486,27.9641,27.8479,27.9408,91989.0
2018-08-06 12:00:00,36.09,36.17,36.08,36.14,68019.0,27.9408,28.0028,27.9331,27.9795,68019.0
2018-08-06 12:30:00,36.14,36.32,36.12,36.22,65653.0,27.9795,28.1189,27.9641,28.0415,65653.0
2018-08-06 13:00:00,36.21,36.26,36.1,36.12,55704.0,28.0337,28.0724,27.9486,27.9641,55704.0
2018-08-06 13:30:00,36.12,36.19,36.09,36.11,69771.0,27.9641,28.0182,27.9408,27.9563,69771.0
2018-08-06 14:00:00,36.11,36.16,36.09,36.09,73295.0,27.9563,27.995,27.9408,27.9408,73295.0
2018-08-06 14:30:00,36.09,36.11,36.0,36.03,87969.0,27.9408,27.9563,27.8711,27.8944,87969.0
2018-08-06 15:00:00,36.03,36.08,36.01,36.02,84050.0,27.8944,27.9331,27.8789,27.8866,84050.0
2018-08-06 15:30:00,36.02,36.07,35.99,36.04,318101.0,27.8866,27.9253,27.8634,27.9021,318101.0
2018-08-07 09:30:00,36.29,36.83,36.26,36.81,107104.0,28.0957,28.5137,28.0724,28.4982,107104.0
2018-08-07 10:00:00,36.81,36.9,36.69,36.69,83707.0,28.4982,28.5679,28.4053,28.4053,83707.0
2018-08-07 10:30:00,36.69,36.8,36.58,36.58,101471.0,28.4053,28.4905,28.3202,28.3202,101471.0
2018-08-07 11:00:00,36.59,36.64,36.44,36.46,72275.0,28.3279,28.3666,28.2118,28.2273,72275.0
2018-08-07 11:30:00,36.46,36.51,36.41,36.43,65704.0,28.2273,28.266,28.1886,28.2041,65704.0
2018-08-07 12:00:00,36.43,36.46,36.3,36.31,57912.0,28.2041,28.2273,28.1034,28.1111,57912.0
2018-08-07 12:30:00,36.31,36.34,36.25,36.29,60121.0,28.1111,28.1344,28.0647,28.0957,60121.0
2018-08-07 13:00:00,36.29,36.36,36.27,36.36,55509.0,28.0957,28.1499,28.0802,28.1499,55509.0
2018-08-07 13:30:00,36.36,36.36,36.29,36.31,103627.0,28.1499,28.1499,28.0957,28.1111,103627.0
2018-08-07 14:00:00,36.3,36.35,36.29,36.33,51310.0,28.1034,28.1421,28.0957,28.1266,51310.0
2018-08-07 14:30:00,36.33,36.36,36.3,36.34,67131.0,28.1266,28.1499,28.1034,28.1344,67131.0
2018-08-07 15:00:00,36.35,36.35,36.29,36.3,140822.0,28.1421,28.1421,28.0957,28.1034,140822.0
2018-08-07 15:30:00,36.3,36.31,36.16,36.23,360708.0,28.1034,28.1111,27.995,28.0492,360708.0
2018-08-08 09:30:00,36.28,36.38,36.02,36.33,75361.0,28.0879,28.1653,27.8866,28.1266,75361.0
2018-08-08 10:00:00,36.33,36.36,36.2,36.23,98877.0,28.1266,28.1499,28.026,28.0492,98877.0
2018-08-08 10:30:00,36.22,36.34,36.14,36.32,75576.0,28.0415,28.1344,27.9795,28.1189,75576.0
2018-08-08 11:00:00,36.31,36.35,36.23,36.27,109005.0,28.1111,28.1421,28.0492,28.0802,109005.0
2018-08-08 11:30:00,36.27,36.32,36.22,36.23,92080.0,28.0802,28.1189,28.0415,28.0492,92080.0
2018-08-08 12:00:00,36.23,36.24,36.17,36.18,52359.0,28.0492,28.057,28.0028,28.0105,52359.0
2018-08-08 12:30:00,36.19,36.23,36.17,36.2,50508.0,28.0182,28.0492,28.0028,28.026,50508.0
2018-08-08 13:00:00,36.2,36.28,36.17,36.24,66526.0,28.026,28.0879,28.0028,28.057,66526.0
2018-08-08 13:30:00,36.25,36.3,36.21,36.3,41177.0,28.0647,28.1034,28.0337,28.1034,41177.0
2018-08-08 14:00:00,36.3,36.33,36.27,36.31,57659.0,28.1034,28.1266,28.0802,28.1111,57659.0
2018-08-08 14:30:00,36.3,36.33,36.26,36.33,50565.0,28.1034,28.1266,28.0724,28.1266,50565.0
2018-08-08 15:00:00,36.33,36.4,36.32,36.39,72361.0,28.1266,28.1808,28.1189,28.1731,72361.0
2018-08-08 15:30:00,36.4,36.41,36.27,36.27,343405.0,28.1808,28.1886,28.0802,28.0802,343405.0
2018-08-09 09:30:00,36.24,36.56,36.22,36.53,61788.0,28.057,28.3047,28.0415,28.2815,61788.0
2018-08-09 10:00:00,36.52,36.52,36.3,36.42,128552.0,28.2737,28.2737,28.1034,28.1963,128552.0
2018-08-09 10:30:00,36.43,36.43,36.23,36.23,81320.0,28.2041,28.2041,28.0492,28.0492,81320.0
2018-08-09 11:00:00,36.24,36.33,36.11,36.18,70019.0,28.057,28.1266,27.9563,28.0105,70019.0
2018-08-09 11:30:00,36.18,36.18,36.06,36.15,70762.0,28.0105,28.0105,27.9176,27.9873,70762.0
2018-08-09 12:00:00,36.16,36.2,36.14,36.15,74670.0,27.995,28.026,27.9795,27.9873,74670.0
2018-08-09 12:30:00,36.15,36.24,36.14,36.19,63975.0,27.9873,28.057,27.9795,28.0182,63975.0
2018-08-09 13:00:00,36.19,36.21,36.13,36.15,66709.0,28.0182,28.0337,27.9718,27.9873,66709.0
2018-08-09 13:30:00,36.15,36.21,36.13,36.14,56008.0,27.9873,28.0337,27.9718,27.9795,56008.0
2018-08-09 14:00:00,36.14,36.14,36.07,36.11,42260.0,27.9795,27.9795,27.9253,27.9563,42260.0
2018-08-09 14:30:00,36.1,36.12,36.05,36.06,46369.0,27.9486,27.9641,27.9099,27.9176,46369.0
2018-08-09 15:00:00,36.07,36.1,36.03,36.05,118994.0,27.9253,27.9486,27.8944,27.9099,118994.0
2018-08-09 15:30:00,36.04,36.06,35.99,36.03,286298.0,27.9021,27.9176,27.8634,27.8944,286298.0
2018-08-10 09:30:00,35.44,35.44,34.61,34.69,244085.0,27.4376,27.4376,26.795,26.8569,244085.0
2018-08-10 10:00:00,34.69,34.98,34.57,34.87,223690.0,26.8569,27.0815,26.764,26.9963,223690.0
2018-08-10 10:30:00,34.88,35.16,34.85,35.16,123206.0,27.004,27.2208,26.9808,27.2208,123206.0
2018-08-10 11:00:00,35.15,35.27,35.07,35.15,79513.0,27.2131,27.306,27.1511,27.2131,79513.0
2018-08-10 11:30:00,35.14,35.24,35.11,35.18,60035.0,27.2053,27.2828,27.1821,27.2363,60035.0
2018-08-10 12:00:00,35.19,35.22,35.13,35.16,61956.0,27.244,27.2673,27.1976,27.2208,61956.0
2018-08-10 12:30:00,35.17,35.17,35.06,35.12,61610.0,27.2286,27.2286,27.1434,27.1899,61610.0
2018-08-10 13:00:00,35.12,35.19,35.08,35.09,43919.0,27.1899,27.244,27.1589,27.1666,43919.0
2018-08-10 13:30:00,35.1,35.11,35.01,35.05,66243.0,27.1744,27.1821,27.1047,27.1357,66243.0
2018-08-10 14:00:00,35.07,35.11,34.99,35.0,104204.0,27.1511,27.1821,27.0892,27.0969,104204.0
2018-08-10 14:30:00,35.01,35.06,35.0,35.03,58301.0,27.1047,27.1434,27.0969,27.1202,58301.0
2018-08-10 15:00:00,35.03,35.24,35.0,35.2,105181.0,27.1202,27.2828,27.0969,27.2518,105181.0
2018-08-10 15:30:00,35.2,35.23,35.12,35.19,284916.0,27.2518,27.275,27.1899,27.244,284916.0
2018-08-13 09:30:00,35.15,35.24,34.76,35.24,65391.0,27.2131,27.2828,26.9111,27.2828,65391.0
2018-08-13 10:00:00,35.22,35.33,35.14,35.24,94727.0,27.2673,27.3524,27.2053,27.2828,94727.0
2018-08-13 10:30:00,35.25,35.32,35.24,35.3,52377.0,27.2905,27.3447,27.2828,27.3292,52377.0
2018-08-13 11:00:00,35.29,35.31,35.09,35.12,51686.0,27.3215,27.337,27.1666,27.1899,51686.0
2018-08-13 11:30:00,35.11,35.18,34.98,35.0,43304.0,27.1821,27.2363,27.0815,27.0969,43304.0
2018-08-13 12:00:00,34.99,35.04,34.93,34.95,70576.0,27.0892,27.1279,27.0428,27.0582,70576.0
2018-08-13 12:30:00,34.95,34.95,34.88,34.91,51531.0,27.0582,27.0582,27.004,27.0273,51531.0
2018-08-13 13:00:00,34.91,35.08,34.87,35.07,46327.0,27.0273,27.1589,26.9963,27.1511,46327.0
2018-08-13 13:30:00,35.07,35.1,34.97,35.0,42016.0,27.1511,27.1744,27.0737,27.0969,42016.0
2018-08-13 14:00:00,35.0,35.15,34.99,35.13,47318.0,27.0969,27.2131,27.0892,27.1976,47318.0
2018-08-13 14:30:00,35.14,35.16,35.04,35.08,49114.0,27.2053,27.2208,27.1279,27.1589,49114.0
2018-08-13 15:00:00,35.07,35.15,35.04,35.08,66170.0,27.1511,27.2131,27.1279,27.1589,66170.0
2018-08-13 15:30:00,35.08,35.12,34.99,35.02,174468.0,27.1589,27.1899,27.0892,27.1124,174468.0
2018-08-14 09:30:00,35.07,35.33,35.07,35.3,58252.0,27.1511,27.3524,27.1511,27.3292,58252.0
2018-08-14 10:00:00,35.3,35.39,35.15,35.22,82873.0,27.3292,27.3989,27.2131,27.2673,82873.0
2018-08-14 10:30:00,35.22,35.28,35.15,35.2,136889.0,27.2673,27.3137,27.2131,27.2518,136889.0
2018-08-14 11:00:00,35.2,35.36,35.19,35.33,57811.0,27.2518,27.3757,27.244,27.3524,57811.0
2018-08-14 11:30:00,35.33,35.38,35.28,35.3,63315.0,27.3524,27.3911,27.3137,27.3292,63315.0
2018-08-14 12:00:00,35.3,35.42,35.3,35.33,42021.0,27.3292,27.4221,27.3292,27.3524,42021.0
2018-08-14 12:30:00,35.33,35.37,35.28,35.28,35675.0,27.3524,27.3834,27.3137,27.3137,35675.0
2018-08-14 13:00:00,35.29,35.37,35.28,35.32,62147.0,27.3215,27.3834,27.3137,27.3447,62147.0
2018-08-14 13:30:00,35.32,35.45,35.31,35.45,51961.0,27.3447,27.4453,27.337,27.4453,51961.0
2018-08-14 14:00:00,35.45,35.49,35.39,35.4,70458.0,27.4453,27.4763,27.3989,27.4066,70458.0
2018-08-14 14:30:00,35.4,35.41,35.33,35.34,36907.0,27.4066,27.4144,27.3524,27.3602,36907.0
2018-08-14 15:00:00,35.35,35.4,35.33,35.35,50673.0,27.3679,27.4066,27.3524,27.3679,50673.0
2018-08-14 15:30:00,35.35,35.38,35.31,35.34,221505.0,27.3679,27.3911,27.337,27.3602,221505.0
2018-08-15 09:30:00,34.96,35.18,34.71,34.92,137130.0,27.066,27.2363,26.8724,27.035,137130.0
2018-08-15 10:00:00,34.91,35.13,34.89,35.12,147141.0,27.0273,27.1976,27.0118,27.1899,147141.0
2018-08-15 10:30:00,35.12,35.13,34.88,34.92,141645.0,27.1899,27.1976,27.004,27.035,141645.0
2018-08-15 11:00:00,34.91,35.2,34.89,35.17,65746.0,27.0273,27.2518,27.0118,27.2286,65746.0
2018-08-15 11:30:00,35.17,35.25,35.07,35.07,35289.0,27.2286,27.2905,27.1511,27.1511,35289.0
2018-08-15 12:00:00,35.07,35.17,35.05,35.16,30614.0,27.1511,27.2286,27.1357,27.2208,30614.0
2018-08-15 12:30:00,35.17,35.23,35.13,35.23,26967.0,27.2286,27.275,27.1976,27.275,26967.0
2018-08-15 13:00:00,35.22,35.25,35.1,35.14,38706.0,27.2673,27.2905,27.1744,27.2053,38706.0
2018-08-15 13:30:00,35.13,35.13,35.03,35.07,44455.0,27.1976,27.1976,27.1202,27.1511,44455.0
2018-08-15 14:00:00,35.07,35.12,34.99,35.0,47617.0,27.1511,27.1899,27.0892,27.0969,47617.0
2018-08-15 14:30:00,35.0,35.15,34.98,35.15,49576.0,27.0969,27.2131,27.0815,27.2131,49576.0
2018-08-15 15:00:00,35.15,35.19,35.12,35.17,41717.0,27.2131,27.244,27.1899,27.2286,41717.0
2018-08-15 15:30:00,35.17,35.27,35.15,35.19,216077.0,27.2286,27.306,27.2131,27.244,216077.0
2018-08-16 09:30:00,35.71,36.12,35.5,35.75,274652.0,27.6466,27.9641,27.484,27.6776,274652.0
2018-08-16 10:00:00,35.75,35.99,35.58,35.85,359777.0,27.6776,27.8634,27.546,27.755,359777.0
2018-08-16 10:30:00,35.86,36.11,35.84,36.0,86300.0,27.7628,27.9563,27.7473,27.8711,86300.0
2018-08-16 11:00:00,36.01,36.15,36.0,36.09,58798.0,27.8789,27.9873,27.8711,27.9408,58798.0
2018-08-16 11:30:00,36.1,36.14,36.05,36.12,53215.0,27.9486,27.9795,27.9099,27.9641,53215.0
2018-08-16 12:00:00,36.12,36.21,36.09,36.13,48741.0,27.9641,28.0337,27.9408,27.9718,48741.0
2018-08-16 12:30:00,36.12,36.12,36.01,36.07,43259.0,27.9641,27.9641,27.8789,27.9253,43259.0
2018-08-16 13:00:00,36.07,36.16,36.07,36.14,33149.0,27.9253,27.995,27.9253,27.9795,33149.0
2018-08-16 13:30:00,36.14,36.2,36.1,36.16,38522.0,27.9795,28.026,27.9486,27.995,38522.0
2018-08-16 14:00:00,36.15,36.19,36.1,36.11,45609.0,27.9873,28.0182,27.9486,27.9563,45609.0
2018-08-16 14:30:00,36.1,36.12,36.03,36.04,43106.0,27.9486,27.9641,27.8944,27.9021,43106.0
2018-08-16 15:00:00,36.04,36.1,36.03,36.1,51363.0,27.9021,27.9486,27.8944,27.9486,51363.0
2018-08-16 15:30:00,36.09,36.12,35.95,36.01,268319.0,27.9408,27.9641,27.8324,27.8789,268319.0
2018-08-17 09:30:00,35.9,36.07,35.83,35.99,108778.0,27.7937,27.9253,27.7395,27.8634,108778.0
2018-08-17 10:00:00,36.0,36.02,35.83,35.85,44606.0,27.8711,27.8866,27.7395,27.755,44606.0
2018-08-17 10:30:00,35.82,35.88,35.78,35.79,33601.0,27.7318,27.7782,27.7008,27.7086,33601.0
2018-08-17 11:00:00,35.8,35.8,35.69,35.73,52498.0,27.7163,27.7163,27.6311,27.6621,52498.0
2018-08-17 11:30:00,35.74,35.85,35.74,35.81,33949.0,27.6699,27.755,27.6699,27.7241,33949.0
2018-08-17 12:00:00,35.82,35.85,35.77,35.78,27631.0,27.7318,27.755,27.6931,27.7008,27631.0
2018-08-17 12:30:00,35.77,35.85,35.76,35.8,34709.0,27.6931,27.755,27.6853,27.7163,34709.0
2018-08-17 13:00:00,35.8,35.81,35.74,35.74,33714.0,27.7163,27.7241,27.6699,27.6699,33714.0
2018-08-17 13:30:00,35.74,35.89,35.74,35.86,48436.0,27.6699,27.786,27.6699,27.7628,48436.0
2018-08-17 14:00:00,35.86,36.12,35.86,36.09,57054.0,27.7628,27.9641,27.7628,27.9408,57054.0
2018-08-17 14:30:00,36.09,36.13,36.06,36.09,42261.0,27.9408,27.9718,27.9176,27.9408,42261.0
2018-08-17 15:00:00,36.09,36.09,35.98,36.02,85204.0,27.9408,27.9408,27.8557,27.8866,85204.0
2018-08-17 15:30:00,36.02,36.08,35.99,36.01,159152.0,27.8866,27.9331,27.8634,27.8789,159152.0
2018-08-20 09:30:00,36.0,36.22,35.97,36.18,31543.0,27.8711,28.0415,27.8479,28.0105,31543.0
2018-08-20 10:00:00,36.21,36.21,35.96,36.01,33312.0,28.0337,28.0337,27.8402,27.8789,33312.0
2018-08-20 10:30:00,36.01,36.01,35.79,35.85,72970.0,27.8789,27.8789,27.7086,27.755,72970.0
2018-08-20 11:00:00,35.85,35.9,35.79,35.85,90841.0,27.755,27.7937,27.7086,27.755,90841.0
2018-08-20 11:30:00,35.86,35.99,35.84,35.96,51786.0,27.7628,27.8634,27.7473,27.8402,51786.0
2018-08-20 12:00:00,35.95,36.04,35.94,35.95,20455.0,27.8324,27.9021,27.8247,27.8324,20455.0
2018-08-20 12:30:00,35.95,35.95,35.89,35.9,14421.0,27.8324,27.8324,27.786,27.7937,14421.0
2018-08-20 13:00:00,35.9,35.93,35.89,35.92,15570.0,27.7937,27.817,27.786,27.8092,15570.0
2018-08-20 13:30:00,35.92,35.95,35.89,35.89,23449.0,27.8092,27.8324,27.786,27.786,23449.0
2018-08-20 14:00:00,35.89,35.96,35.84,35.96,32033.0,27.786,27.8402,27.7473,27.8402,32033.0
2018-08-20 14:30:00,35.96,35.97,35.88,35.9,35981.0,27.8402,27.8479,27.7782,27.7937,35981.0
2018-08-20 15:00:00,35.89,35.92,35.87,35.91,31594.0,27.786,27.8092,27.7705,27.8015,31594.0
2018-08-20 15:30:00,35.91,35.98,35.91,35.96,199153.0,27.8015,27.8557,27.8015,27.8402,199153.0
2018-08-21 09:30:00,35.95,36.24,35.93,36.19,42723.0,27.8324,28.057,27.817,28.0182,42723.0
2018-08-21 10:00:00,36.2,36.33,36.12,36.22,54233.0,28.026,28.1266,27.9641,28.0415,54233.0
2018-08-21 10:30:00,36.23,36.3,36.18,36.22,120748.0,28.0492,28.1034,28.0105,28.0415,120748.0
2018-08-21 11:00:00,36.23,36.29,36.17,36.25,129772.0,28.0492,28.0957,28.0028,28.0647,129772.0
2018-08-21 11:30:00,36.26,36.46,36.23,36.45,73617.0,28.0724,28.2273,28.0492,28.2195,73617.0
2018-08-21 12:00:00,36.44,36.58,36.44,36.55,63585.0,28.2118,28.3202,28.2118,28.297,63585.0
2018-08-21 12:30:00,36.55,36.62,36.5,36.51,40962.0,28.297,28.3512,28.2582,28.266,40962.0
2018-08-21 13:00:00,36.51,36.57,36.49,36.51,31664.0,28.266,28.3124,28.2505,28.266,31664.0
2018-08-21 13:30:00,36.51,36.61,36.51,36.61,80237.0,28.266,28.3434,28.266,28.3434,80237.0
2018-08-21 14:00:00,36.61,36.62,36.49,36.49,30694.0,28.3434,28.3512,28.2505,28.2505,30694.0
2018-08-21 14:30:00,36.49,36.49,36.37,36.37,53992.0,28.2505,28.2505,28.1576,28.1576,53992.0
2018-08-21 15:00:00,36.37,36.4,36.33,36.35,99215.0,28.1576,28.1808,28.1266,28.1421,99215.0
2018-08-21 15:30:00,36.35,36.37,36.24,36.28,342782.0,28.1421,28.1576,28.057,28.0879,342782.0
2018-08-22 09:30:00,36.17,36.17,35.73,35.84,34647.0,28.0028,28.0028,27.6621,27.7473,34647.0
2018-08-22 10:00:00,35.86,35.91,35.76,35.76,53308.0,27.7628,27.8015,27.6853,27.6853,53308.0
2018-08-22 10:30:00,35.75,36.11,35.75,36.02,39818.0,27.6776,27.9563,27.6776,27.8866,39818.0
2018-08-22 11:00:00,36.02,36.04,35.96,35.99,31022.0,27.8866,27.9021,27.8402,27.8634,31022.0
2018-08-22 11:30:00,36.0,36.02,35.91,35.95,40999.0,27.8711,27.8866,27.8015,27.8324,40999.0
2018-08-22 12:00:00,35.95,36.03,35.94,35.95,38289.0,27.8324,27.8944,27.8247,27.8324,38289.0
2018-08-22 12:30:00,35.96,36.03,35.96,36.0,27963.0,27.8402,27.8944,27.8402,27.8711,27963.0
2018-08-22 13:00:00,36.0,36.04,35.99,36.01,21344.0,27.8711,27.9021,27.8634,27.8789,21344.0
2018-08-22 13:30:00,36.01,36.05,35.99,36.0,52555.0,27.8789,27.9099,27.8634,27.8711,52555.0
2018-08-22 14:00:00,36.0,36.03,35.9,35.92,55264.0,27.8711,27.8944,27.7937,27.8092,55264.0
2018-08-22 14:30:00,35.92,35.94,35.89,35.91,49554.0,27.8092,27.8247,27.786,27.8015,49554.0
2018-08-22 15:00:00,35.91,35.98,35.9,35.97,59928.0,27.8015,27.8557,27.7937,27.8479,59928.0
2018-08-22 15:30:00,35.97,35.99,35.87,35.89,158520.0,27.8479,27.8634,27.7705,27.786,158520.0
2018-08-23 09:30:00,35.86,35.86,35.32,35.33,55929.0,27.7628,27.7628,27.3447,27.3524,55929.0
2018-08-23 10:00:00,35.33,35.38,35.22,35.37,78358.0,27.3524,27.3911,27.2673,27.3834,78358.0
2018-08-23 10:30:00,35.36,35.43,35.31,35.38,78388.0,27.3757,27.4299,27.337,27.3911,78388.0
2018-08-23 11:00:00,35.36,35.51,35.35,35.45,67570.0,27.3757,27.4918,27.3679,27.4453,67570.0
2018-08-23 11:30:00,35.45,35.45,35.29,35.29,70510.0,27.4453,27.4453,27.3215,27.3215,70510.0
2018-08-23 12:00:00,35.29,35.33,35.28,35.32,58633.0,27.3215,27.3524,27.3137,27.3447,58633.0
2018-08-23 12:30:00,35.32,35.35,35.23,35.25,38616.0,27.3447,27.3679,27.275,27.2905,38616.0
2018-08-23 13:00:00,35.25,35.25,35.13,35.24,40719.0,27.2905,27.2905,27.1976,27.2828,40719.0
2018-08-23 13:30:00,35.23,35.24,35.13,35.16,44300.0,27.275,27.2828,27.1976,27.2208,44300.0
2018-08-23 14:00:00,35.16,35.21,35.14,35.15,64107.0,27.2208,27.2595,27.2053,27.2131,64107.0
2018-08-23 14:30:00,35.16,35.16,35.07,35.11,73616.0,27.2208,27.2208,27.1511,27.1821,73616.0
2018-08-23 15:00:00,35.11,35.22,35.1,35.21,51210.0,27.1821,27.2673,27.1744,27.2595,51210.0
2018-08-23 15:30:00,35.22,35.23,35.1,35.14,291289.0,27.2673,27.275,27.1744,27.2053,291289.0
2018-08-24 09:30:00,35.4,35.62,35.32,35.58,100652.0,27.4066,27.577,27.3447,27.546,100652.0
2018-08-24 10:00:00,35.58,35.67,35.5,35.6,75826.0,27.546,27.6157,27.484,27.5615,75826.0
2018-08-24 10:30:00,35.59,35.84,35.59,35.8,160046.0,27.5537,27.7473,27.5537,27.7163,160046.0
2018-08-24 11:00:00,35.8,35.81,35.51,35.56,66916.0,27.7163,27.7241,27.4918,27.5305,66916.0
2018-08-24 11:30:00,35.56,35.58,35.48,35.55,46977.0,27.5305,27.546,27.4686,27.5228,46977.0
2018-08-24 12:00:00,35.56,35.58,35.51,35.54,40402.0,27.5305,27.546,27.4918,27.515,40402.0
2018-08-24 12:30:00,35.53,35.54,35.44,35.45,52173.0,27.5073,27.515,27.4376,27.4453,52173.0
2018-08-24 13:00:00,35.45,35.5,35.41,35.44,42643.0,27.4453,27.484,27.4144,27.4376,42643.0
2018-08-24 13:30:00,35.43,35.44,35.34,35.4,68124.0,27.4299,27.4376,27.3602,27.4066,68124.0
2018-08-24 14:00:00,35.39,35.52,35.39,35.51,87865.0,27.3989,27.4995,27.3989,27.4918,87865.0
2018-08-24 14:30:00,35.51,35.51,35.44,35.47,83716.0,27.4918,27.4918,27.4376,27.4608,83716.0
2018-08-24 15:00:00,35.47,35.51,35.44,35.5,109094.0,27.4608,27.4918,27.4376,27.484,109094.0
2018-08-24 15:30:00,35.49,35.57,35.44,35.56,350713.0,27.4763,27.5382,27.4376,27.5305,350713.0
2018-08-27 09:30:00,35.8,36.64,35.8,36.48,134203.0,27.7163,28.3666,27.7163,28.2428,134203.0
2018-08-27 10:00:00,36.49,36.73,36.49,36.68,55908.0,28.2505,28.4363,28.2505,28.3976,55908.0
2018-08-27 10:30:00,36.69,36.69,36.45,36.51,80685.0,28.4053,28.4053,28.2195,28.266,80685.0
2018-08-27 11:00:00,36.5,36.55,36.36,36.53,106347.0,28.2582,28.297,28.1499,28.2815,106347.0
2018-08-27 11:30:00,36.52,36.64,36.5,36.61,55195.0,28.2737,28.3666,28.2582,28.3434,55195.0
2018-08-27 12:00:00,36.61,36.65,36.54,36.56,86697.0,28.3434,28.3744,28.2892,28.3047,86697.0
2018-08-27 12:30:00,36.55,36.62,36.53,36.53,105806.0,28.297,28.3512,28.2815,28.2815,105806.0
2018-08-27 13:00:00,36.53,36.55,36.46,36.5,84474.0,28.2815,28.297,28.2273,28.2582,84474.0
2018-08-27 13:30:00,36.5,36.53,36.47,36.52,41520.0,28.2582,28.2815,28.235,28.2737,41520.0
2018-08-27 14:00:00,36.52,36.54,36.34,36.38,77500.0,28.2737,28.2892,28.1344,28.1653,77500.0
2018-08-27 14:30:00,36.38,36.43,36.29,36.33,80169.0,28.1653,28.2041,28.0957,28.1266,80169.0
2018-08-27 15:00:00,36.32,36.33,36.23,36.28,82453.0,28.1189,28.1266,28.0492,28.0879,82453.0
2018-08-27 15:30:00,36.28,36.31,36.13,36.22,356826.0,28.0879,28.1111,27.9718,28.0415,356826.0
2018-08-28 09:30:00,36.39,36.39,36.02,36.32,98816.0,28.1731,28.1731,27.8866,28.1189,98816.0
2018-08-28 10:00:00,36.32,36.32,36.1,36.16,80489.0,28.1189,28.1189,27.9486,27.995,80489.0
2018-08-28 10:30:00,36.15,36.17,36.1,36.11,75790.0,27.9873,28.0028,27.9486,27.9563,75790.0
2018-08-28 11:00:00,36.12,36.12,35.96,36.03,84274.0,27.9641,27.9641,27.8402,27.8944,84274.0
2018-08-28 11:30:00,36.03,36.04,35.88,35.89,75146.0,27.8944,27.9021,27.7782,27.786,75146.0
2018-08-28 12:00:00,35.89,35.94,35.85,35.87,45617.0,27.786,27.8247,27.755,27.7705,45617.0
2018-08-28 12:30:00,35.87,35.9,35.77,35.87,84945.0,27.7705,27.7937,27.6931,27.7705,84945.0
2018-08-28 13:00:00,35.87,35.99,35.85,35.87,61414.0,27.7705,27.8634,27.755,27.7705,61414.0
2018-08-28 13:30:00,35.87,35.97,35.86,35.91,57686.0,27.7705,27.8479,27.7628,27.8015,57686.0
2018-08-28 14:00:00,35.92,35.99,35.87,35.98,57536.0,27.8092,27.8634,27.7705,27.8557,57536.0
2018-08-28 14:30:00,35.97,36.01,35.93,35.99,56747.0,27.8479,27.8789,27.817,27.8634,56747.0
2018-08-28 15:00:00,36.0,36.0,35.91,35.97,60859.0,27.8711,27.8711,27.8015,27.8479,60859.0
2018-08-28 15:30:00,35.97,36.0,35.91,35.99,279218.0,27.8479,27.8711,27.8015,27.8634,279218.0
2018-08-29 09:30:00,36.02,36.02,35.44,35.53,164001.0,27.8866,27.8866,27.4376,27.5073,164001.0
2018-08-29 10:00:00,35.53,35.69,35.49,35.61,90361.0,27.5073,27.6311,27.4763,27.5692,90361.0
2018-08-29 10:30:00,35.63,36.04,35.62,36.03,120648.0,27.5847,27.9021,27.577,27.8944,120648.0
2018-08-29 11:00:00,36.04,36.17,35.98,36.08,154396.0,27.9021,28.0028,27.8557,27.9331,154396.0
2018-08-29 11:30:00,36.08,36.14,36.02,36.13,219155.0,27.9331,27.9795,27.8866,27.9718,219155.0
2018-08-29 12:00:00,36.14,36.34,36.11,36.32,89781.0,27.9795,28.1344,27.9563,28.1189,89781.0
2018-08-29 12:30:00,36.32,36.37,36.25,36.26,75001.0,28.1189,28.1576,28.0647,28.0724,75001.0
2018-08-29 13:00:00,36.26,36.33,36.24,36.27,57097.0,28.0724,28.1266,28.057,28.0802,57097.0
2018-08-29 13:30:00,36.26,36.27,36.17,36.27,67301.0,28.0724,28.0802,28.0028,28.0802,67301.0
2018-08-29 14:00:00,36.26,36.37,36.26,36.33,81412.0,28.0724,28.1576,28.0724,28.1266,81412.0
2018-08-29 14:30:00,36.33,36.39,36.29,36.31,64834.0,28.1266,28.1731,28.0957,28.1111,64834.0
2018-08-29 15:00:00,36.31,36.39,36.3,36.38,72088.0,28.1111,28.1731,28.1034,28.1653,72088.0
2018-08-29 15:30:00,36.39,36.44,36.32,36.33,300432.0,28.1731,28.2118,28.1189,28.1266,300432.0
2018-08-30 09:30:00,36.4,37.39,36.4,37.14,584861.0,28.1808,28.9473,28.1808,28.7537,584861.0
2018-08-30 10:00:00,37.13,37.13,36.73,36.83,241395.0,28.746,28.746,28.4363,28.5137,241395.0
2018-08-30 10:30:00,36.84,36.87,36.56,36.6,189340.0,28.5215,28.5447,28.3047,28.3357,189340.0
2018-08-30 11:00:00,36.61,36.75,36.55,36.66,159202.0,28.3434,28.4518,28.297,28.3821,159202.0
2018-08-30 11:30:00,36.66,36.76,36.57,36.7,147057.0,28.3821,28.4595,28.3124,28.4131,147057.0
2018-08-30 12:00:00,36.7,36.84,36.68,36.83,119058.0,28.4131,28.5215,28.3976,28.5137,119058.0
2018-08-30 12:30:00,36.83,36.85,36.72,36.82,196777.0,28.5137,28.5292,28.4286,28.506,196777.0
2018-08-30 13:00:00,36.82,36.99,36.82,36.99,181936.0,28.506,28.6376,28.506,28.6376,181936.0
2018-08-30 13:30:00,36.98,37.18,36.95,37.04,185122.0,28.6299,28.7847,28.6066,28.6763,185122.0
2018-08-30 14:00:00,37.05,37.07,36.8,36.8,192233.0,28.6841,28.6995,28.4905,28.4905,192233.0
2018-08-30 14:30:00,36.8,36.85,36.63,36.63,137953.0,28.4905,28.5292,28.3589,28.3589,137953.0
2018-08-30 15:00:00,36.65,36.81,36.6,36.75,180029.0,28.3744,28.4982,28.3357,28.4518,180029.0
2018-08-30 15:30:00,36.75,36.84,36.71,36.76,461347.0,28.4518,28.5215,28.4208,28.4595,461347.0
2018-08-31 09:30:00,36.81,37.0,36.47,36.83,207117.0,28.4982,28.6453,28.235,28.5137,207117.0
2018-08-31 10:00:00,36.84,37.31,36.84,37.18,304099.0,28.5215,28.8853,28.5215,28.7847,304099.0
2018-08-31 10:30:00,37.18,37.45,37.17,37.19,217056.0,28.7847,28.9937,28.777,28.7924,217056.0
2018-08-31 11:00:00,37.18,37.24,37.03,37.05,173590.0,28.7847,28.8312,28.6686,28.6841,173590.0
2018-08-31 11:30:00,37.05,37.07,36.87,36.87,99393.0,28.6841,28.6995,28.5447,28.5447,99393.0
2018-08-31 12:00:00,36.87,36.9,36.82,36.88,74439.0,28.5447,28.5679,28.506,28.5524,74439.0
2018-08-31 12:30:00,36.87,36.88,36.79,36.87,74459.0,28.5447,28.5524,28.4828,28.5447,74459.0
2018-08-31 13:00:00,36.86,36.98,36.86,36.97,62903.0,28.537,28.6299,28.537,28.6221,62903.0
2018-08-31 13:30:00,36.97,36.97,36.91,36.94,51635.0,28.6221,28.6221,28.5757,28.5989,51635.0
2018-08-31 14:00:00,36.95,36.95,36.84,36.86,80371.0,28.6066,28.6066,28.5215,28.537,80371.0
2018-08-31 14:30:00,36.86,36.96,36.84,36.86,80179.0,28.537,28.6144,28.5215,28.537,80179.0
2018-08-31 15:00:00,36.85,36.93,36.79,36.8,104295.0,28.5292,28.5912,28.4828,28.4905,104295.0
2018-08-31 15:30:00,36.8,36.95,36.8,36.88,455706.0,28.4905,28.6066,28.4905,28.5524,455706.0
2018-09-04 09:30:00,36.7,37.23,36.7,37.09,299636.0,28.4131,28.8234,28.4131,28.715,299636.0
2018-09-04 10:00:00,37.11,37.64,37.01,37.42,325488.0,28.7305,29.1408,28.6531,28.9705,325488.0
2018-09-04 10:30:00,37.42,37.61,37.27,37.59,162609.0,28.9705,29.1176,28.8544,29.1021,162609.0
2018-09-04 11:00:00,37.58,37.6,36.92,36.99,191734.0,29.0944,29.1099,28.5834,28.6376,191734.0
2018-09-04 11:30:00,36.98,37.1,36.89,36.94,88010.0,28.6299,28.7228,28.5602,28.5989,88010.0
2018-09-04 12:00:00,36.93,37.0,36.85,37.0,93653.0,28.5912,28.6453,28.5292,28.6453,93653.0
2018-09-04 12:30:00,37.0,37.16,36.96,37.15,99761.0,28.6453,28.7692,28.6144,28.7615,99761.0
2018-09-04 13:00:00,37.16,37.25,37.14,37.2,64399.0,28.7692,28.8389,28.7537,28.8002,64399.0
2018-09-04 13:30:00,37.2,37.33,37.19,37.26,60899.0,28.8002,28.9008,28.7924,28.8466,60899.0
2018-09-04 14:00:00,37.26,37.26,37.09,37.13,57537.0,28.8466,28.8466,28.715,28.746,57537.0
2018-09-04 14:30:00,37.12,37.21,37.09,37.14,61768.0,28.7383,28.8079,28.715,28.7537,61768.0
2018-09-04 15:00:00,37.14,37.15,37.06,37.06,65672.0,28.7537,28.7615,28.6918,28.6918,65672.0
2018-09-04 15:30:00,37.07,37.1,36.93,37.07,363532.0,28.6995,28.7228,28.5912,28.6995,363532.0
2018-09-05 09:30:00,37.0,37.57,37.0,37.51,151820.0,28.6453,29.0866,28.6453,29.0402,151820.0
2018-09-05 10:00:00,37.5,37.77,37.43,37.55,123312.0,29.0324,29.2415,28.9783,29.0712,123312.0
2018-09-05 10:30:00,37.55,37.67,37.41,37.66,157339.0,29.0712,29.1641,28.9628,29.1563,157339.0
2018-09-05 11:00:00,37.66,37.88,37.57,37.57,195407.0,29.1563,29.3266,29.0866,29.0866,195407.0
2018-09-05 11:30:00,37.56,37.79,37.55,37.75,118577.0,29.0789,29.257,29.0712,29.226,118577.0
2018-09-05 12:00:00,37.73,37.77,37.53,37.54,163267.0,29.2105,29.2415,29.0557,29.0634,163267.0
2018-09-05 12:30:00,37.54,37.59,37.45,37.46,92842.0,29.0634,29.1021,28.9937,29.0015,92842.0
2018-09-05 13:00:00,37.45,37.57,37.42,37.52,60314.0,28.9937,29.0866,28.9705,29.0479,60314.0
2018-09-05 13:30:00,37.51,37.56,37.38,37.41,99782.0,29.0402,29.0789,28.9395,28.9628,99782.0
2018-09-05 14:00:00,37.41,37.43,37.29,37.36,103105.0,28.9628,28.9783,28.8699,28.9241,103105.0
2018-09-05 14:30:00,37.35,37.51,37.3,37.47,122196.0,28.9163,29.0402,28.8776,29.0092,122196.0
2018-09-05 15:00:00,37.47,37.53,37.41,37.43,128415.0,29.0092,29.0557,28.9628,28.9783,128415.0
2018-09-05 15:30:00,37.43,37.45,37.3,37.42,421643.0,28.9783,28.9937,28.8776,28.9705,421643.0
2018-09-06 09:30:00,37.41,37.66,37.27,37.4,130630.0,28.9628,29.1563,28.8544,28.955,130630.0
2018-09-06 10:00:00,37.4,37.4,37.28,37.37,80516.0,28.955,28.955,28.8621,28.9318,80516.0
2018-09-06 10:30:00,37.38,37.39,36.89,36.91,144347.0,28.9395,28.9473,28.5602,28.5757,144347.0
2018-09-06 11:00:00,36.92,36.99,36.75,36.91,165214.0,28.5834,28.6376,28.4518,28.5757,165214.0
2018-09-06 11:30:00,36.9,36.97,36.81,36.91,68794.0,28.5679,28.6221,28.4982,28.5757,68794.0
2018-09-06 12:00:00,36.9,36.91,36.73,36.73,47619.0,28.5679,28.5757,28.4363,28.4363,47619.0
2018-09-06 12:30:00,36.74,36.81,36.71,36.76,45297.0,28.4441,28.4982,28.4208,28.4595,45297.0
2018-09-06 13:00:00,36.77,36.81,36.68,36.73,48491.0,28.4673,28.4982,28.3976,28.4363,48491.0
2018-09-06 13:30:00,36.73,36.8,36.73,36.73,42948.0,28.4363,28.4905,28.4363,28.4363,42948.0
2018-09-06 14:00:00,36.73,36.81,36.73,36.75,55511.0,28.4363,28.4982,28.4363,28.4518,55511.0
2018-09-06 14:30:00,36.75,36.85,36.74,36.74,73935.0,28.4518,28.5292,28.4441,28.4441,73935.0
2018-09-06 15:00:00,36.75,36.81,36.75,36.79,59379.0,28.4518,28.4982,28.4518,28.4828,59379.0
2018-09-06 15:30:00,36.79,36.79,36.64,36.66,216278.0,28.4828,28.4828,28.3666,28.3821,216278.0
2018-09-07 09:30:00,36.86,37.0,36.61,36.81,133760.0,28.537,28.6453,28.3434,28.4982,133760.0
2018-09-07 10:00:00,36.81,36.96,36.74,36.9,136379.0,28.4982,28.6144,28.4441,28.5679,136379.0
2018-09-07 10:30:00,36.91,36.91,36.61,36.61,159800.0,28.5757,28.5757,28.3434,28.3434,159800.0
2018-09-07 11:00:00,36.61,36.66,36.46,36.59,121415.0,28.3434,28.3821,28.2273,28.3279,121415.0
2018-09-07 11:30:00,36.59,36.65,36.54,36.54,56658.0,28.3279,28.3744,28.2892,28.2892,56658.0
2018-09-07 12:00:00,36.55,36.57,36.38,36.41,58619.0,28.297,28.3124,28.1653,28.1886,58619.0
2018-09-07 12:30:00,36.41,36.44,36.32,36.38,47384.0,28.1886,28.2118,28.1189,28.1653,47384.0
2018-09-07 13:00:00,36.39,36.44,36.37,36.44,46310.0,28.1731,28.2118,28.1576,28.2118,46310.0
2018-09-07 13:30:00,36.44,36.54,36.43,36.45,73508.0,28.2118,28.2892,28.2041,28.2195,73508.0
2018-09-07 14:00:00,36.46,36.63,36.45,36.62,61676.0,28.2273,28.3589,28.2195,28.3512,61676.0
2018-09-07 14:30:00,36.61,36.63,36.57,36.62,65703.0,28.3434,28.3589,28.3124,28.3512,65703.0
2018-09-07 15:00:00,36.63,36.66,36.57,36.58,94327.0,28.3589,28.3821,28.3124,28.3202,94327.0
2018-09-07 15:30:00,36.59,36.63,36.51,36.56,229815.0,28.3279,28.3589,28.266,28.3047,229815.0
2018-09-10 09:30:00,36.56,36.72,36.17,36.2,141484.0,28.3047,28.4286,28.0028,28.026,141484.0
2018-09-10 10:00:00,36.2,36.22,36.03,36.04,99996.0,28.026,28.0415,27.8944,27.9021,99996.0
2018-09-10 10:30:00,36.03,36.1,35.93,36.05,92610.0,27.8944,27.9486,27.817,27.9099,92610.0
2018-09-10 11:00:00,36.05,36.16,36.02,36.13,57064.0,27.9099,27.995,27.8866,27.9718,57064.0
2018-09-10 11:30:00,36.13,36.13,35.94,35.98,50752.0,27.9718,27.9718,27.8247,27.8557,50752.0
2018-09-10 12:00:00,35.98,36.05,35.94,35.94,35710.0,27.8557,27.9099,27.8247,27.8247,35710.0
2018-09-10 12:30:00,35.94,35.97,35.82,35.84,41619.0,27.8247,27.8479,27.7318,27.7473,41619.0
2018-09-10 13:00:00,35.85,35.85,35.64,35.64,78573.0,27.755,27.755,27.5924,27.5924,78573.0
2018-09-10 13:30:00,35.63,35.73,35.59,35.71,76328.0,27.5847,27.6621,27.5537,27.6466,76328.0
2018-09-10 14:00:00,35.71,35.89,35.68,35.88,60444.0,27.6466,27.786,27.6234,27.7782,60444.0
2018-09-10 14:30:00,35.89,35.95,35.87,35.91,59583.0,27.786,27.8324,27.7705,27.8015,59583.0
2018-09-10 15:00:00,35.92,35.98,35.9,35.92,54204.0,27.8092,27.8557,27.7937,27.8092,54204.0
2018-09-10 15:30:00,35.91,35.98,35.88,35.94,260927.0,27.8015,27.8557,27.7782,27.8247,260927.0
2018-09-11 09:30:00,35.72,35.78,35.2,35.44,126986.0,27.6544,27.7008,27.2518,27.4376,126986.0
2018-09-11 10:00:00,35.43,35.52,35.39,35.5,80589.0,27.4299,27.4995,27.3989,27.484,80589.0
2018-09-11 10:30:00,35.49,35.52,35.37,35.48,91970.0,27.4763,27.4995,27.3834,27.4686,91970.0
2018-09-11 11:00:00,35.48,35.73,35.47,35.7,93417.0,27.4686,27.6621,27.4608,27.6389,93417.0
2018-09-11 11:30:00,35.71,35.84,35.7,35.78,83431.0,27.6466,27.7473,27.6389,27.7008,83431.0
2018-09-11 12:00:00,35.79,35.86,35.77,35.85,63846.0,27.7086,27.7628,27.6931,27.755,63846.0
2018-09-11 12:30:00,35.85,35.97,35.84,35.97,44856.0,27.755,27.8479,27.7473,27.8479,44856.0
2018-09-11 13:00:00,35.98,36.09,35.97,36.09,91755.0,27.8557,27.9408,27.8479,27.9408,91755.0
2018-09-11 13:30:00,36.09,36.1,35.97,35.98,49040.0,27.9408,27.9486,27.8479,27.8557,49040.0
2018-09-11 14:00:00,35.98,36.0,35.91,35.91,48513.0,27.8557,27.8711,27.8015,27.8015,48513.0
2018-09-11 14:30:00,35.91,35.91,35.83,35.87,63324.0,27.8015,27.8015,27.7395,27.7705,63324.0
2018-09-11 15:00:00,35.87,35.89,35.83,35.88,85837.0,27.7705,27.786,27.7395,27.7782,85837.0
2018-09-11 15:30:00,35.87,35.89,35.82,35.86,254124.0,27.7705,27.786,27.7318,27.7628,254124.0
2018-09-12 09:30:00,35.73,35.86,35.32,35.39,166739.0,27.6621,27.7628,27.3447,27.3989,166739.0
2018-09-12 10:00:00,35.4,35.53,35.17,35.18,120963.0,27.4066,27.5073,27.2286,27.2363,120963.0
2018-09-12 10:30:00,35.18,35.43,35.16,35.23,131484.0,27.2363,27.4299,27.2208,27.275,131484.0
2018-09-12 11:00:00,35.23,35.44,35.18,35.42,145463.0,27.275,27.4376,27.2363,27.4221,145463.0
2018-09-12 11:30:00,35.42,35.47,35.17,35.2,93697.0,27.4221,27.4608,27.2286,27.2518,93697.0
2018-09-12 12:00:00,35.2,35.26,35.14,35.22,90865.0,27.2518,27.2982,27.2053,27.2673,90865.0
2018-09-12 12:30:00,35.22,35.26,35.18,35.2,68055.0,27.2673,27.2982,27.2363,27.2518,68055.0
2018-09-12 13:00:00,35.2,35.22,35.17,35.19,63625.0,27.2518,27.2673,27.2286,27.244,63625.0
2018-09-12 13:30:00,35.18,35.2,35.0,35.05,116776.0,27.2363,27.2518,27.0969,27.1357,116776.0
2018-09-12 14:00:00,35.05,35.23,35.04,35.19,95186.0,27.1357,27.275,27.1279,27.244,95186.0
2018-09-12 14:30:00,35.19,35.25,35.17,35.2,103135.0,27.244,27.2905,27.2286,27.2518,103135.0
2018-09-12 15:00:00,35.19,35.26,35.18,35.26,99949.0,27.244,27.2982,27.2363,27.2982,99949.0
2018-09-12 15:30:00,35.26,35.26,35.15,35.16,202964.0,27.2982,27.2982,27.2131,27.2208,202964.0
2018-09-13 09:30:00,35.16,35.69,35.16,35.69,114923.0,27.2208,27.6311,27.2208,27.6311,114923.0
2018-09-13 10:00:00,35.67,35.7,35.48,35.52,133682.0,27.6157,27.6389,27.4686,27.4995,133682.0
2018-09-13 10:30:00,35.51,35.54,35.38,35.46,95769.0,27.4918,27.515,27.3911,27.4531,95769.0
2018-09-13 11:00:00,35.46,35.57,35.43,35.45,101963.0,27.4531,27.5382,27.4299,27.4453,101963.0
2018-09-13 11:30:00,35.46,35.57,35.46,35.57,57943.0,27.4531,27.5382,27.4531,27.5382,57943.0
2018-09-13 12:00:00,35.57,35.68,35.53,35.65,102272.0,27.5382,27.6234,27.5073,27.6002,102272.0
2018-09-13 12:30:00,35.66,35.76,35.64,35.72,161581.0,27.6079,27.6853,27.5924,27.6544,161581.0
2018-09-13 13:00:00,35.72,35.86,35.71,35.84,75004.0,27.6544,27.7628,27.6466,27.7473,75004.0
2018-09-13 13:30:00,35.84,35.94,35.84,35.89,53280.0,27.7473,27.8247,27.7473,27.786,53280.0
2018-09-13 14:00:00,35.89,35.95,35.85,35.93,93712.0,27.786,27.8324,27.755,27.817,93712.0
2018-09-13 14:30:00,35.93,36.06,35.93,36.06,78638.0,27.817,27.9176,27.817,27.9176,78638.0
2018-09-13 15:00:00,36.05,36.07,35.97,35.98,66834.0,27.9099,27.9253,27.8479,27.8557,66834.0
2018-09-13 15:30:00,35.98,36.07,35.89,36.05,443577.0,27.8557,27.9253,27.786,27.9099,443577.0
2018-09-14 09:30:00,36.24,36.79,36.22,36.69,123182.0,28.057,28.4828,28.0415,28.4053,123182.0
2018-09-14 10:00:00,36.69,36.8,36.57,36.74,112120.0,28.4053,28.4905,28.3124,28.4441,112120.0
2018-09-14 10:30:00,36.75,36.93,36.73,36.84,128916.0,28.4518,28.5912,28.4363,28.5215,128916.0
2018-09-14 11:00:00,36.85,37.08,36.83,37.03,118458.0,28.5292,28.7073,28.5137,28.6686,118458.0
2018-09-14 11:30:00,37.03,37.16,37.0,37.11,81847.0,28.6686,28.7692,28.6453,28.7305,81847.0
2018-09-14 12:00:00,37.1,37.1,36.79,36.89,116307.0,28.7228,28.7228,28.4828,28.5602,116307.0
2018-09-14 12:30:00,36.89,36.92,36.8,36.88,38888.0,28.5602,28.5834,28.4905,28.5524,38888.0
2018-09-14 13:00:00,36.87,36.97,36.82,36.93,46049.0,28.5447,28.6221,28.506,28.5912,46049.0
2018-09-14 13:30:00,36.93,36.95,36.89,36.93,58473.0,28.5912,28.6066,28.5602,28.5912,58473.0
2018-09-14 14:00:00,36.93,36.94,36.87,36.9,77698.0,28.5912,28.5989,28.5447,28.5679,77698.0
2018-09-14 14:30:00,36.9,36.99,36.88,36.95,45680.0,28.5679,28.6376,28.5524,28.6066,45680.0
2018-09-14 15:00:00,36.96,36.98,36.9,36.91,47724.0,28.6144,28.6299,28.5679,28.5757,47724.0
2018-09-14 15:30:00,36.91,36.96,36.82,36.9,229419.0,28.5757,28.6144,28.506,28.5679,229419.0
2018-09-17 09:30:00,37.01,37.35,36.91,36.99,126445.0,28.6531,28.9163,28.5757,28.6376,126445.0
2018-09-17 10:00:00,37.0,37.0,36.84,36.91,70777.0,28.6453,28.6453,28.5215,28.5757,70777.0
2018-09-17 10:30:00,36.9,36.98,36.84,36.84,49543.0,28.5679,28.6299,28.5215,28.5215,49543.0
2018-09-17 11:00:00,36.84,36.89,36.7,36.7,50363.0,28.5215,28.5602,28.4131,28.4131,50363.0
2018-09-17 11:30:00,36.68,36.7,36.54,36.6,60369.0,28.3976,28.4131,28.2892,28.3357,60369.0
2018-09-17 12:00:00,36.6,36.6,36.51,36.52,29195.0,28.3357,28.3357,28.266,28.2737,29195.0
2018-09-17 12:30:00,36.53,36.54,36.42,36.45,34370.0,28.2815,28.2892,28.1963,28.2195,34370.0
2018-09-17 13:00:00,36.45,36.48,36.39,36.47,26133.0,28.2195,28.2428,28.1731,28.235,26133.0
2018-09-17 13:30:00,36.46,36.53,36.44,36.51,24983.0,28.2273,28.2815,28.2118,28.266,24983.0
2018-09-17 14:00:00,36.51,36.54,36.48,36.52,32536.0,28.266,28.2892,28.2428,28.2737,32536.0
2018-09-17 14:30:00,36.52,36.54,36.45,36.48,26801.0,28.2737,28.2892,28.2195,28.2428,26801.0
2018-09-17 15:00:00,36.48,36.49,36.4,36.41,46320.0,28.2428,28.2505,28.1808,28.1886,46320.0
2018-09-17 15:30:00,36.41,36.46,36.36,36.44,131432.0,28.1886,28.2273,28.1499,28.2118,131432.0
2018-09-18 09:30:00,36.72,37.81,36.66,37.69,594435.0,28.4286,29.2724,28.3821,29.1795,594435.0
2018-09-18 10:00:00,37.69,38.04,37.52,37.79,345792.0,29.1795,29.4505,29.0479,29.257,345792.0
2018-09-18 10:30:00,37.76,38.1,37.74,38.09,229164.0,29.2337,29.497,29.2183,29.4892,229164.0
2018-09-18 11:00:00,38.09,38.25,38.0,38.2,257756.0,29.4892,29.6131,29.4195,29.5744,257756.0
2018-09-18 11:30:00,38.19,38.3,38.06,38.26,185455.0,29.5666,29.6518,29.466,29.6208,185455.0
2018-09-18 12:00:00,38.25,38.52,38.25,38.35,195705.0,29.6131,29.8221,29.6131,29.6905,195705.0
2018-09-18 12:30:00,38.36,38.58,38.35,38.57,105525.0,29.6983,29.8686,29.6905,29.8608,105525.0
2018-09-18 13:00:00,38.57,38.6,38.32,38.35,125562.0,29.8608,29.8841,29.6673,29.6905,125562.0
2018-09-18 13:30:00,38.34,38.38,38.22,38.25,62508.0,29.6828,29.7137,29.5899,29.6131,62508.0
2018-09-18 14:00:00,38.24,38.43,38.19,38.43,107844.0,29.6054,29.7525,29.5666,29.7525,107844.0
2018-09-18 14:30:00,38.44,38.44,38.21,38.3,122405.0,29.7602,29.7602,29.5821,29.6518,122405.0
2018-09-18 15:00:00,38.3,38.5,38.3,38.41,108128.0,29.6518,29.8066,29.6518,29.737,108128.0
2018-09-18 15:30:00,38.41,38.61,38.4,38.49,451405.0,29.737,29.8918,29.7292,29.7989,451405.0
2018-09-19 09:30:00,38.68,39.66,38.6,38.98,380823.0,29.946,30.7047,29.8841,30.1783,380823.0
2018-09-19 10:00:00,38.99,39.48,38.96,39.43,251612.0,30.186,30.5654,30.1628,30.5266,251612.0
2018-09-19 10:30:00,39.44,39.7,39.23,39.54,277797.0,30.5344,30.7357,30.3718,30.6118,277797.0
2018-09-19 11:00:00,39.54,39.57,39.31,39.37,171344.0,30.6118,30.635,30.4337,30.4802,171344.0
2018-09-19 11:30:00,39.36,39.63,39.31,39.61,161414.0,30.4725,30.6815,30.4337,30.666,161414.0
2018-09-19 12:00:00,39.6,39.66,39.42,39.47,82420.0,30.6583,30.7047,30.5189,30.5576,82420.0
2018-09-19 12:30:00,39.47,39.47,39.27,39.39,89774.0,30.5576,30.5576,30.4028,30.4957,89774.0
2018-09-19 13:00:00,39.39,39.49,39.38,39.39,83510.0,30.4957,30.5731,30.4879,30.4957,83510.0
2018-09-19 13:30:00,39.4,39.41,39.19,39.3,107003.0,30.5034,30.5112,30.3408,30.426,107003.0
2018-09-19 14:00:00,39.3,39.4,39.28,39.31,94103.0,30.426,30.5034,30.4105,30.4337,94103.0
2018-09-19 14:30:00,39.31,39.48,39.31,39.32,99187.0,30.4337,30.5654,30.4337,30.4415,99187.0
2018-09-19 15:00:00,39.33,39.36,39.25,39.26,110637.0,30.4492,30.4725,30.3873,30.395,110637.0
2018-09-19 15:30:00,39.25,39.3,39.14,39.15,398581.0,30.3873,30.426,30.3021,30.3099,398581.0
2018-09-20 09:30:00,39.36,40.01,39.36,39.61,221950.0,30.4725,30.9757,30.4725,30.666,221950.0
2018-09-20 10:00:00,39.61,39.68,39.47,39.47,133968.0,30.666,30.7202,30.5576,30.5576,133968.0
2018-09-20 10:30:00,39.46,39.6,39.42,39.56,180113.0,30.5499,30.6583,30.5189,30.6273,180113.0
2018-09-20 11:00:00,39.56,39.62,39.43,39.58,180794.0,30.6273,30.6737,30.5266,30.6428,180794.0
2018-09-20 11:30:00,39.58,39.69,39.53,39.68,123743.0,30.6428,30.7279,30.6041,30.7202,123743.0
2018-09-20 12:00:00,39.68,39.79,39.65,39.67,96166.0,30.7202,30.8054,30.697,30.7125,96166.0
2018-09-20 12:30:00,39.66,39.75,39.61,39.74,63937.0,30.7047,30.7744,30.666,30.7667,63937.0
2018-09-20 13:00:00,39.74,39.8,39.7,39.71,108775.0,30.7667,30.8131,30.7357,30.7434,108775.0
2018-09-20 13:30:00,39.71,39.75,39.59,39.61,65014.0,30.7434,30.7744,30.6505,30.666,65014.0
2018-09-20 14:00:00,39.61,39.86,39.6,39.7,237648.0,30.666,30.8596,30.6583,30.7357,237648.0
2018-09-20 14:30:00,39.7,39.72,39.62,39.66,83821.0,30.7357,30.7512,30.6737,30.7047,83821.0
2018-09-20 15:00:00,39.66,39.71,39.62,39.62,98416.0,30.7047,30.7434,30.6737,30.6737,98416.0
2018-09-20 15:30:00,39.63,39.63,39.44,39.48,413912.0,30.6815,30.6815,30.5344,30.5654,413912.0
2018-09-21 09:30:00,39.66,39.76,39.48,39.58,405299.0,30.7047,30.7821,30.5654,30.6428,405299.0
2018-09-21 10:00:00,39.57,39.67,39.51,39.59,108322.0,30.635,30.7125,30.5886,30.6505,108322.0
2018-09-21 10:30:00,39.57,39.74,39.53,39.65,76965.0,30.635,30.7667,30.6041,30.697,76965.0
2018-09-21 11:00:00,39.63,39.83,39.6,39.73,129800.0,30.6815,30.8363,30.6583,30.7589,129800.0
2018-09-21 11:30:00,39.75,39.89,39.73,39.85,66346.0,30.7744,30.8828,30.7589,30.8518,66346.0
2018-09-21 12:00:00,39.86,39.88,39.78,39.84,110900.0,30.8596,30.875,30.7976,30.8441,110900.0
2018-09-21 12:30:00,39.84,40.0,39.83,39.99,132141.0,30.8441,30.9679,30.8363,30.9602,132141.0
2018-09-21 13:00:00,39.99,40.2,39.92,40.01,225614.0,30.9602,31.1228,30.906,30.9757,225614.0
2018-09-21 13:30:00,40.01,40.21,40.0,40.2,148244.0,30.9757,31.1305,30.9679,31.1228,148244.0
2018-09-21 14:00:00,40.2,40.28,40.18,40.26,198183.0,31.1228,31.1847,31.1073,31.1692,198183.0
2018-09-21 14:30:00,40.26,40.32,40.2,40.27,114437.0,31.1692,31.2157,31.1228,31.177,114437.0
2018-09-21 15:00:00,40.27,40.46,40.26,40.45,227583.0,31.177,31.3241,31.1692,31.3163,227583.0
2018-09-21 15:30:00,40.45,40.59,40.42,40.51,693354.0,31.3163,31.4247,31.2931,31.3628,693354.0
2018-09-24 09:30:00,40.49,40.76,40.09,40.16,500036.0,31.3473,31.5563,31.0376,31.0918,500036.0
2018-09-24 10:00:00,40.15,40.2,39.83,39.87,244367.0,31.0841,31.1228,30.8363,30.8673,244367.0
2018-09-24 10:30:00,39.89,40.11,39.81,40.09,193857.0,30.8828,31.0531,30.8208,31.0376,193857.0
2018-09-24 11:00:00,40.09,40.11,39.93,39.96,276479.0,31.0376,31.0531,30.9137,30.937,276479.0
2018-09-24 11:30:00,39.97,39.98,39.66,39.67,280736.0,30.9447,30.9525,30.7047,30.7125,280736.0
2018-09-24 12:00:00,39.66,39.75,39.58,39.72,100558.0,30.7047,30.7744,30.6428,30.7512,100558.0
2018-09-24 12:30:00,39.72,39.73,39.61,39.64,63010.0,30.7512,30.7589,30.666,30.6892,63010.0
2018-09-24 13:00:00,39.63,39.68,39.55,39.58,84161.0,30.6815,30.7202,30.6196,30.6428,84161.0
2018-09-24 13:30:00,39.58,39.71,39.57,39.68,87864.0,30.6428,30.7434,30.635,30.7202,87864.0
2018-09-24 14:00:00,39.69,39.85,39.68,39.79,98402.0,30.7279,30.8518,30.7202,30.8054,98402.0
2018-09-24 14:30:00,39.79,39.95,39.78,39.92,112350.0,30.8054,30.9292,30.7976,30.906,112350.0
2018-09-24 15:00:00,39.91,39.94,39.8,39.86,126119.0,30.8983,30.9215,30.8131,30.8596,126119.0
2018-09-24 15:30:00,39.86,39.92,39.8,39.83,371190.0,30.8596,30.906,30.8131,30.8363,371190.0
2018-09-25 09:30:00,40.02,40.42,39.95,40.1,215481.0,30.9834,31.2931,30.9292,31.0454,215481.0
2018-09-25 10:00:00,40.1,40.3,39.97,40.25,236850.0,31.0454,31.2002,30.9447,31.1615,236850.0
2018-09-25 10:30:00,40.26,40.3,40.13,40.25,200669.0,31.1692,31.2002,31.0686,31.1615,200669.0
2018-09-25 11:00:00,40.25,40.25,40.0,40.1,150073.0,31.1615,31.1615,30.9679,31.0454,150073.0
2018-09-25 11:30:00,40.11,40.13,39.94,40.0,159086.0,31.0531,31.0686,30.9215,30.9679,159086.0
2018-09-25 12:00:00,40.01,40.05,39.89,39.93,121230.0,30.9757,31.0067,30.8828,30.9137,121230.0
2018-09-25 12:30:00,39.93,40.14,39.91,39.91,160089.0,30.9137,31.0763,30.8983,30.8983,160089.0
2018-09-25 13:00:00,39.92,39.94,39.8,39.81,103922.0,30.906,30.9215,30.8131,30.8208,103922.0
2018-09-25 13:30:00,39.8,39.8,39.56,39.67,181729.0,30.8131,30.8131,30.6273,30.7125,181729.0
2018-09-25 14:00:00,39.66,39.68,39.56,39.61,99260.0,30.7047,30.7202,30.6273,30.666,99260.0
2018-09-25 14:30:00,39.61,39.61,39.49,39.55,213576.0,30.666,30.666,30.5731,30.6196,213576.0
2018-09-25 15:00:00,39.55,39.61,39.52,39.58,117614.0,30.6196,30.666,30.5963,30.6428,117614.0
2018-09-25 15:30:00,39.58,39.59,39.45,39.48,538836.0,30.6428,30.6505,30.5421,30.5654,538836.0
2018-09-26 09:30:00,39.53,39.82,39.34,39.36,102138.0,30.6041,30.8286,30.457,30.4725,102138.0
2018-09-26 10:00:00,39.35,39.35,39.0,39.25,193117.0,30.4647,30.4647,30.1937,30.3873,193117.0
2018-09-26 10:30:00,39.25,39.33,39.15,39.26,140242.0,30.3873,30.4492,30.3099,30.395,140242.0
2018-09-26 11:00:00,39.25,39.41,39.24,39.37,89108.0,30.3873,30.5112,30.3796,30.4802,89108.0
2018-09-26 11:30:00,39.38,39.38,39.08,39.1,88527.0,30.4879,30.4879,30.2557,30.2712,88527.0
2018-09-26 12:00:00,39.1,39.21,39.06,39.21,56321.0,30.2712,30.3563,30.2402,30.3563,56321.0
2018-09-26 12:30:00,39.22,39.3,39.15,39.16,61660.0,30.3641,30.426,30.3099,30.3176,61660.0
2018-09-26 13:00:00,39.17,39.23,39.07,39.23,66057.0,30.3254,30.3718,30.2479,30.3718,66057.0
2018-09-26 13:30:00,39.23,39.26,39.13,39.23,49657.0,30.3718,30.395,30.2944,30.3718,49657.0
2018-09-26 14:00:00,39.25,39.35,39.09,39.27,99967.0,30.3873,30.4647,30.2634,30.4028,99967.0
2018-09-26 14:30:00,39.25,39.31,39.14,39.14,82078.0,30.3873,30.4337,30.3021,30.3021,82078.0
2018-09-26 15:00:00,39.14,39.17,39.04,39.11,104716.0,30.3021,30.3254,30.2247,30.2789,104716.0
2018-09-26 15:30:00,39.1,39.13,38.71,38.86,455792.0,30.2712,30.2944,29.9692,30.0854,455792.0
2018-09-27 09:30:00,39.11,39.5,38.95,39.16,258544.0,30.2789,30.5808,30.155,30.3176,258544.0
2018-09-27 10:00:00,39.18,39.55,39.18,39.51,170464.0,30.3331,30.6196,30.3331,30.5886,170464.0
2018-09-27 10:30:00,39.51,39.68,39.36,39.36,178391.0,30.5886,30.7202,30.4725,30.4725,178391.0
2018-09-27 11:00:00,39.37,39.54,39.36,39.4,96707.0,30.4802,30.6118,30.4725,30.5034,96707.0
2018-09-27 11:30:00,39.4,39.45,39.33,39.42,61042.0,30.5034,30.5421,30.4492,30.5189,61042.0
2018-09-27 12:00:00,39.42,39.58,39.36,39.56,129628.0,30.5189,30.6428,30.4725,30.6273,129628.0
2018-09-27 12:30:00,39.57,39.58,39.44,39.46,84648.0,30.635,30.6428,30.5344,30.5499,84648.0
2018-09-27 13:00:00,39.46,39.49,39.27,39.37,41939.0,30.5499,30.5731,30.4028,30.4802,41939.0
2018-09-27 13:30:00,39.37,39.44,39.35,39.39,32623.0,30.4802,30.5344,30.4647,30.4957,32623.0
2018-09-27 14:00:00,39.38,39.41,39.32,39.38,50288.0,30.4879,30.5112,30.4415,30.4879,50288.0
2018-09-27 14:30:00,39.38,39.4,39.2,39.21,90881.0,30.4879,30.5034,30.3486,30.3563,90881.0
2018-09-27 15:00:00,39.22,39.28,39.2,39.23,133316.0,30.3641,30.4105,30.3486,30.3718,133316.0
2018-09-27 15:30:00,39.23,39.23,39.13,39.14,393503.0,30.3718,30.3718,30.2944,30.3021,393503.0
2018-09-28 09:30:00,38.91,38.92,38.32,38.71,224890.0,30.1241,30.1318,29.6673,29.9692,224890.0
2018-09-28 10:00:00,38.67,38.86,38.54,38.85,76472.0,29.9383,30.0854,29.8376,30.0776,76472.0
2018-09-28 10:30:00,38.85,39.02,38.81,38.9,173846.0,30.0776,30.2092,30.0466,30.1163,173846.0
2018-09-28 11:00:00,38.9,38.99,38.85,38.9,112963.0,30.1163,30.186,30.0776,30.1163,112963.0
2018-09-28 11:30:00,38.89,38.93,38.82,38.85,87504.0,30.1086,30.1395,30.0544,30.0776,87504.0
2018-09-28 12:00:00,38.85,39.12,38.83,39.06,94224.0,30.0776,30.2866,30.0621,30.2402,94224.0
2018-09-28 12:30:00,39.06,39.13,38.93,39.0,53511.0,30.2402,30.2944,30.1395,30.1937,53511.0
2018-09-28 13:00:00,39.0,39.12,38.97,39.05,70654.0,30.1937,30.2866,30.1705,30.2325,70654.0
2018-09-28 13:30:00,39.05,39.14,39.04,39.05,74750.0,30.2325,30.3021,30.2247,30.2325,74750.0
2018-09-28 14:00:00,39.06,39.18,39.02,39.16,78075.0,30.2402,30.3331,30.2092,30.3176,78075.0
2018-09-28 14:30:00,39.16,39.21,39.06,39.08,67681.0,30.3176,30.3563,30.2402,30.2557,67681.0
2018-09-28 15:00:00,39.08,39.12,39.01,39.09,249381.0,30.2557,30.2866,30.2015,30.2634,249381.0
2018-09-28 15:30:00,39.09,39.12,38.88,39.08,739648.0,30.2634,30.2866,30.1008,30.2557,739648.0
2018-10-01 09:30:00,39.32,39.92,39.24,39.92,247218.0,30.4415,30.906,30.3796,30.906,247218.0
2018-10-01 10:00:00,39.92,40.02,39.56,39.59,128361.0,30.906,30.9834,30.6273,30.6505,128361.0
2018-10-01 10:30:00,39.59,39.59,39.33,39.39,72425.0,30.6505,30.6505,30.4492,30.4957,72425.0
2018-10-01 11:00:00,39.39,39.49,39.18,39.23,74133.0,30.4957,30.5731,30.3331,30.3718,74133.0
2018-10-01 11:30:00,39.25,39.27,39.09,39.11,61500.0,30.3873,30.4028,30.2634,30.2789,61500.0
2018-10-01 12:00:00,39.13,39.16,38.94,39.02,37315.0,30.2944,30.3176,30.1473,30.2092,37315.0
2018-10-01 12:30:00,39.03,39.12,38.95,38.97,40580.0,30.217,30.2866,30.155,30.1705,40580.0
2018-10-01 13:00:00,38.97,39.11,38.95,39.08,42881.0,30.1705,30.2789,30.155,30.2557,42881.0
2018-10-01 13:30:00,39.09,39.11,39.0,39.09,36663.0,30.2634,30.2789,30.1937,30.2634,36663.0
2018-10-01 14:00:00,39.07,39.2,39.02,39.2,39164.0,30.2479,30.3486,30.2092,30.3486,39164.0
2018-10-01 14:30:00,39.2,39.21,39.12,39.16,45203.0,30.3486,30.3563,30.2866,30.3176,45203.0
2018-10-01 15:00:00,39.16,39.28,39.16,39.2,119692.0,30.3176,30.4105,30.3176,30.3486,119692.0
2018-10-01 15:30:00,39.19,39.29,39.16,39.23,206702.0,30.3408,30.4183,30.3176,30.3718,206702.0
2018-10-02 09:30:00,39.19,39.74,39.14,39.33,160533.0,30.3408,30.7667,30.3021,30.4492,160533.0
2018-10-02 10:00:00,39.32,39.32,39.02,39.04,128280.0,30.4415,30.4415,30.2092,30.2247,128280.0
2018-10-02 10:30:00,39.04,39.06,38.78,38.98,101390.0,30.2247,30.2402,30.0234,30.1783,101390.0
2018-10-02 11:00:00,38.97,39.23,38.97,39.17,127616.0,30.1705,30.3718,30.1705,30.3254,127616.0
2018-10-02 11:30:00,39.17,39.37,39.16,39.33,86954.0,30.3254,30.4802,30.3176,30.4492,86954.0
2018-10-02 12:00:00,39.32,39.33,39.25,39.29,68641.0,30.4415,30.4492,30.3873,30.4183,68641.0
2018-10-02 12:30:00,39.3,39.5,39.3,39.49,76733.0,30.426,30.5808,30.426,30.5731,76733.0
2018-10-02 13:00:00,39.5,39.5,39.39,39.48,63932.0,30.5808,30.5808,30.4957,30.5654,63932.0
2018-10-02 13:30:00,39.48,39.6,39.48,39.58,109185.0,30.5654,30.6583,30.5654,30.6428,109185.0
2018-10-02 14:00:00,39.58,39.62,39.54,39.61,67796.0,30.6428,30.6737,30.6118,30.666,67796.0
2018-10-02 14:30:00,39.61,39.62,39.48,39.5,103232.0,30.666,30.6737,30.5654,30.5808,103232.0
2018-10-02 15:00:00,39.5,39.51,39.31,39.39,184927.0,30.5808,30.5886,30.4337,30.4957,184927.0
2018-10-02 15:30:00,39.4,39.49,39.38,39.4,347406.0,30.5034,30.5731,30.4879,30.5034,347406.0
2018-10-03 09:30:00,39.72,39.72,39.17,39.18,285503.0,30.7512,30.7512,30.3254,30.3331,285503.0
2018-10-03 10:00:00,39.18,39.51,39.14,39.45,158825.0,30.3331,30.5886,30.3021,30.5421,158825.0
2018-10-03 10:30:00,39.44,39.58,39.39,39.52,109967.0,30.5344,30.6428,30.4957,30.5963,109967.0
2018-10-03 11:00:00,39.53,39.67,39.47,39.59,235693.0,30.6041,30.7125,30.5576,30.6505,235693.0
2018-10-03 11:30:00,39.59,39.96,39.53,39.79,344151.0,30.6505,30.937,30.6041,30.8054,344151.0
2018-10-03 12:00:00,39.79,39.85,39.68,39.78,111172.0,30.8054,30.8518,30.7202,30.7976,111172.0
2018-10-03 12:30:00,39.79,39.87,39.74,39.81,162661.0,30.8054,30.8673,30.7667,30.8208,162661.0
2018-10-03 13:00:00,39.82,39.86,39.69,39.76,103539.0,30.8286,30.8596,30.7279,30.7821,103539.0
2018-10-03 13:30:00,39.76,39.84,39.72,39.8,147511.0,30.7821,30.8441,30.7512,30.8131,147511.0
2018-10-03 14:00:00,39.8,39.84,39.63,39.68,144387.0,30.8131,30.8441,30.6815,30.7202,144387.0
2018-10-03 14:30:00,39.7,39.74,39.49,39.6,98838.0,30.7357,30.7667,30.5731,30.6583,98838.0
2018-10-03 15:00:00,39.62,39.63,39.51,39.56,104265.0,30.6737,30.6815,30.5886,30.6273,104265.0
2018-10-03 15:30:00,39.57,39.6,39.5,39.53,360739.0,30.635,30.6583,30.5808,30.6041,360739.0
2018-10-04 09:30:00,39.66,40.27,39.6,39.96,351259.0,30.7047,31.177,30.6583,30.937,351259.0
2018-10-04 10:00:00,39.98,40.2,39.9,40.07,181893.0,30.9525,31.1228,30.8905,31.0221,181893.0
2018-10-04 10:30:00,40.06,40.2,39.82,39.96,176732.0,31.0144,31.1228,30.8286,30.937,176732.0
2018-10-04 11:00:00,39.98,40.08,39.9,39.99,154424.0,30.9525,31.0299,30.8905,30.9602,154424.0
2018-10-04 11:30:00,39.99,40.02,39.9,39.97,162669.0,30.9602,30.9834,30.8905,30.9447,162669.0
2018-10-04 12:00:00,39.96,39.96,39.74,39.85,204932.0,30.937,30.937,30.7667,30.8518,204932.0
2018-10-04 12:30:00,39.84,39.94,39.76,39.81,228020.0,30.8441,30.9215,30.7821,30.8208,228020.0
2018-10-04 13:00:00,39.81,39.91,39.68,39.85,176470.0,30.8208,30.8983,30.7202,30.8518,176470.0
2018-10-04 13:30:00,39.84,39.92,39.73,39.84,110642.0,30.8441,30.906,30.7589,30.8441,110642.0
2018-10-04 14:00:00,39.83,39.86,39.65,39.74,185920.0,30.8363,30.8596,30.697,30.7667,185920.0
2018-10-04 14:30:00,39.74,39.84,39.7,39.81,184299.0,30.7667,30.8441,30.7357,30.8208,184299.0
2018-10-04 15:00:00,39.81,39.83,39.7,39.73,270955.0,30.8208,30.8363,30.7357,30.7589,270955.0
2018-10-04 15:30:00,39.73,39.78,39.63,39.74,474440.0,30.7589,30.7976,30.6815,30.7667,474440.0
2018-10-05 09:30:00,39.79,40.44,39.79,40.13,452895.0,30.8054,31.3086,30.8054,31.0686,452895.0
2018-10-05 10:00:00,40.13,40.28,40.0,40.0,164241.0,31.0686,31.1847,30.9679,30.9679,164241.0
2018-10-05 10:30:00,40.0,40.0,39.77,39.88,189025.0,30.9679,30.9679,30.7899,30.875,189025.0
2018-10-05 11:00:00,39.91,39.98,39.8,39.81,85821.0,30.8983,30.9525,30.8131,30.8208,85821.0
2018-10-05 11:30:00,39.8,39.82,39.52,39.54,180414.0,30.8131,30.8286,30.5963,30.6118,180414.0
2018-10-05 12:00:00,39.54,39.67,39.48,39.61,183777.0,30.6118,30.7125,30.5654,30.666,183777.0
2018-10-05 12:30:00,39.6,39.61,39.43,39.49,108416.0,30.6583,30.666,30.5266,30.5731,108416.0
2018-10-05 13:00:00,39.48,39.55,39.36,39.39,137794.0,30.5654,30.6196,30.4725,30.4957,137794.0
2018-10-05 13:30:00,39.4,39.46,39.33,39.39,100397.0,30.5034,30.5499,30.4492,30.4957,100397.0
2018-10-05 14:00:00,39.39,39.42,39.25,39.27,83028.0,30.4957,30.5189,30.3873,30.4028,83028.0
2018-10-05 14:30:00,39.27,39.37,39.24,39.29,94445.0,30.4028,30.4802,30.3796,30.4183,94445.0
2018-10-05 15:00:00,39.28,39.5,39.25,39.38,175826.0,30.4105,30.5808,30.3873,30.4879,175826.0
2018-10-05 15:30:00,39.38,39.51,39.31,39.42,343980.0,30.4879,30.5886,30.4337,30.5189,343980.0
2018-10-08 09:30:00,39.45,39.62,39.1,39.48,181844.0,30.5421,30.6737,30.2712,30.5654,181844.0
2018-10-08 10:00:00,39.48,39.7,39.44,39.66,129182.0,30.5654,30.7357,30.5344,30.7047,129182.0
2018-10-08 10:30:00,39.66,39.75,39.6,39.72,93010.0,30.7047,30.7744,30.6583,30.7512,93010.0
2018-10-08 11:00:00,39.71,39.96,39.68,39.94,65267.0,30.7434,30.937,30.7202,30.9215,65267.0
2018-10-08 11:30:00,39.93,40.06,39.74,39.77,128964.0,30.9137,31.0144,30.7667,30.7899,128964.0
2018-10-08 12:00:00,39.76,40.18,39.72,40.16,72716.0,30.7821,31.1073,30.7512,31.0918,72716.0
2018-10-08 12:30:00,40.16,40.27,40.07,40.15,93738.0,31.0918,31.177,31.0221,31.0841,93738.0
2018-10-08 13:00:00,40.13,40.3,40.08,40.18,91348.0,31.0686,31.2002,31.0299,31.1073,91348.0
2018-10-08 13:30:00,40.17,40.3,40.13,40.29,87903.0,31.0996,31.2002,31.0686,31.1925,87903.0
2018-10-08 14:00:00,40.28,40.63,40.27,40.32,108746.0,31.1847,31.4557,31.177,31.2157,108746.0
2018-10-08 14:30:00,40.32,40.36,40.18,40.18,80796.0,31.2157,31.2467,31.1073,31.1073,80796.0
2018-10-08 15:00:00,40.18,40.31,40.17,40.23,119499.0,31.1073,31.2079,31.0996,31.146,119499.0
2018-10-08 15:30:00,40.25,40.27,40.19,40.23,235729.0,31.1615,31.177,31.115,31.146,235729.0
2018-10-09 09:30:00,39.96,40.11,39.37,39.71,174233.0,30.937,31.0531,30.4802,30.7434,174233.0
2018-10-09 10:00:00,39.73,39.94,39.6,39.94,106830.0,30.7589,30.9215,30.6583,30.9215,106830.0
2018-10-09 10:30:00,39.95,40.0,39.6,39.61,146482.0,30.9292,30.9679,30.6583,30.666,146482.0
2018-10-09 11:00:00,39.61,39.9,39.61,39.8,98005.0,30.666,30.8905,30.666,30.8131,98005.0
2018-10-09 11:30:00,39.78,40.02,39.74,40.01,74580.0,30.7976,30.9834,30.7667,30.9757,74580.0
2018-10-09 12:00:00,40.02,40.03,39.9,39.94,67870.0,30.9834,30.9912,30.8905,30.9215,67870.0
2018-10-09 12:30:00,39.94,39.96,39.78,39.89,93448.0,30.9215,30.937,30.7976,30.8828,93448.0
2018-10-09 13:00:00,39.89,40.03,39.87,39.96,57139.0,30.8828,30.9912,30.8673,30.937,57139.0
2018-10-09 13:30:00,39.95,40.09,39.89,40.06,68834.0,30.9292,31.0376,30.8828,31.0144,68834.0
2018-10-09 14:00:00,40.07,40.09,39.97,40.04,68223.0,31.0221,31.0376,30.9447,30.9989,68223.0
2018-10-09 14:30:00,40.05,40.06,39.88,39.92,55351.0,31.0067,31.0144,30.875,30.906,55351.0
2018-10-09 15:00:00,39.92,39.96,39.82,39.84,69140.0,30.906,30.937,30.8286,30.8441,69140.0
2018-10-09 15:30:00,39.84,39.88,39.78,39.82,251977.0,30.8441,30.875,30.7976,30.8286,251977.0
2018-10-10 09:30:00,39.79,40.07,39.7,39.77,90536.0,30.8054,31.0221,30.7357,30.7899,90536.0
2018-10-10 10:00:00,39.78,40.18,39.64,40.09,154143.0,30.7976,31.1073,30.6892,31.0376,154143.0
2018-10-10 10:30:00,40.1,40.3,40.04,40.25,155717.0,31.0454,31.2002,30.9989,31.1615,155717.0
2018-10-10 11:00:00,40.25,40.29,39.96,40.11,117540.0,31.1615,31.1925,30.937,31.0531,117540.0
2018-10-10 11:30:00,40.11,40.19,39.96,40.11,212659.0,31.0531,31.115,30.937,31.0531,212659.0
2018-10-10 12:00:00,40.09,40.14,39.9,39.91,58148.0,31.0376,31.0763,30.8905,30.8983,58148.0
2018-10-10 12:30:00,39.91,40.04,39.87,39.96,53081.0,30.8983,30.9989,30.8673,30.937,53081.0
2018-10-10 13:00:00,39.95,40.16,39.82,40.1,103885.0,30.9292,31.0918,30.8286,31.0454,103885.0
2018-10-10 13:30:00,40.1,40.11,39.92,39.93,99909.0,31.0454,31.0531,30.906,30.9137,99909.0
2018-10-10 14:00:00,39.94,39.95,39.53,39.6,95200.0,30.9215,30.9292,30.6041,30.6583,95200.0
2018-10-10 14:30:00,39.59,39.63,39.46,39.49,159395.0,30.6505,30.6815,30.5499,30.5731,159395.0
2018-10-10 15:00:00,39.47,39.47,39.13,39.38,184438.0,30.5576,30.5576,30.2944,30.4879,184438.0
2018-10-10 15:30:00,39.38,39.39,39.0,39.0,666937.0,30.4879,30.4957,30.1937,30.1937,666937.0
2018-10-11 09:30:00,38.96,38.98,38.38,38.96,144650.0,30.1628,30.1783,29.7137,30.1628,144650.0
2018-10-11 10:00:00,38.96,38.97,38.46,38.6,158215.0,30.1628,30.1705,29.7757,29.8841,158215.0
2018-10-11 10:30:00,38.59,38.6,38.21,38.27,155210.0,29.8763,29.8841,29.5821,29.6286,155210.0
2018-10-11 11:00:00,38.28,38.3,37.73,37.87,265474.0,29.6363,29.6518,29.2105,29.3189,265474.0
2018-10-11 11:30:00,37.88,38.1,37.59,38.04,233875.0,29.3266,29.497,29.1021,29.4505,233875.0
2018-10-11 12:00:00,38.04,38.35,37.94,38.24,128762.0,29.4505,29.6905,29.3731,29.6054,128762.0
2018-10-11 12:30:00,38.23,38.26,38.0,38.02,93089.0,29.5976,29.6208,29.4195,29.435,93089.0
2018-10-11 13:00:00,38.02,38.06,37.8,37.86,93969.0,29.435,29.466,29.2647,29.3112,93969.0
2018-10-11 13:30:00,37.88,37.92,37.62,37.82,94537.0,29.3266,29.3576,29.1253,29.2802,94537.0
2018-10-11 14:00:00,37.81,37.82,37.47,37.56,116655.0,29.2724,29.2802,29.0092,29.0789,116655.0
2018-10-11 14:30:00,37.56,37.56,36.92,37.09,189024.0,29.0789,29.0789,28.5834,28.715,189024.0
2018-10-11 15:00:00,37.07,37.56,37.02,37.38,207791.0,28.6995,29.0789,28.6608,28.9395,207791.0
2018-10-11 15:30:00,37.36,37.44,36.88,36.91,508819.0,28.9241,28.986,28.5524,28.5757,508819.0
2018-10-12 09:30:00,37.63,37.92,37.29,37.77,225137.0,29.1331,29.3576,28.8699,29.2415,225137.0
2018-10-12 10:00:00,37.77,37.82,37.02,37.12,207468.0,29.2415,29.2802,28.6608,28.7383,207468.0
2018-10-12 10:30:00,37.12,37.47,37.05,37.34,119429.0,28.7383,29.0092,28.6841,28.9086,119429.0
2018-10-12 11:00:00,37.33,37.41,37.13,37.16,139153.0,28.9008,28.9628,28.746,28.7692,139153.0
2018-10-12 11:30:00,37.16,37.24,36.97,37.05,149234.0,28.7692,28.8312,28.6221,28.6841,149234.0
2018-10-12 12:00:00,37.04,37.04,36.86,36.91,99755.0,28.6763,28.6763,28.537,28.5757,99755.0
2018-10-12 12:30:00,36.9,36.98,36.51,36.72,182436.0,28.5679,28.6299,28.266,28.4286,182436.0
2018-10-12 13:00:00,36.72,36.94,36.65,36.79,114862.0,28.4286,28.5989,28.3744,28.4828,114862.0
2018-10-12 13:30:00,36.79,37.02,36.66,36.92,108281.0,28.4828,28.6608,28.3821,28.5834,108281.0
2018-10-12 14:00:00,36.93,36.96,36.74,36.94,135804.0,28.5912,28.6144,28.4441,28.5989,135804.0
2018-10-12 14:30:00,36.94,37.0,36.73,37.0,133220.0,28.5989,28.6453,28.4363,28.6453,133220.0
2018-10-12 15:00:00,37.0,37.27,36.9,37.23,240643.0,28.6453,28.8544,28.5679,28.8234,240643.0
2018-10-12 15:30:00,37.23,37.48,37.15,37.3,660493.0,28.8234,29.017,28.7615,28.8776,660493.0
2018-10-15 09:30:00,37.23,37.63,37.0,37.39,141026.0,28.8234,29.1331,28.6453,28.9473,141026.0
2018-10-15 10:00:00,37.35,37.45,37.09,37.3,98884.0,28.9163,28.9937,28.715,28.8776,98884.0
2018-10-15 10:30:00,37.3,37.4,37.14,37.15,94670.0,28.8776,28.955,28.7537,28.7615,94670.0
2018-10-15 11:00:00,37.16,37.33,37.06,37.3,126085.0,28.7692,28.9008,28.6918,28.8776,126085.0
2018-10-15 11:30:00,37.33,37.47,37.3,37.37,84130.0,28.9008,29.0092,28.8776,28.9318,84130.0
2018-10-15 12:00:00,37.36,37.37,37.16,37.18,81226.0,28.9241,28.9318,28.7692,28.7847,81226.0
2018-10-15 12:30:00,37.18,37.25,37.12,37.16,54356.0,28.7847,28.8389,28.7383,28.7692,54356.0
2018-10-15 13:00:00,37.16,37.3,37.16,37.18,46477.0,28.7692,28.8776,28.7692,28.7847,46477.0
2018-10-15 13:30:00,37.2,37.37,37.19,37.3,44123.0,28.8002,28.9318,28.7924,28.8776,44123.0
2018-10-15 14:00:00,37.31,37.32,37.16,37.25,37040.0,28.8853,28.8931,28.7692,28.8389,37040.0
2018-10-15 14:30:00,37.23,37.44,37.21,37.38,39611.0,28.8234,28.986,28.8079,28.9395,39611.0
2018-10-15 15:00:00,37.39,37.4,37.17,37.2,71547.0,28.9473,28.955,28.777,28.8002,71547.0
2018-10-15 15:30:00,37.19,37.24,37.02,37.03,252408.0,28.7924,28.8312,28.6608,28.6686,252408.0
2018-10-16 09:30:00,37.29,37.29,36.78,36.98,134796.0,28.8699,28.8699,28.475,28.6299,134796.0
2018-10-16 10:00:00,36.99,37.3,36.99,37.2,121360.0,28.6376,28.8776,28.6376,28.8002,121360.0
2018-10-16 10:30:00,37.19,37.45,37.16,37.39,87135.0,28.7924,28.9937,28.7692,28.9473,87135.0
2018-10-16 11:00:00,37.39,37.42,37.27,37.39,80393.0,28.9473,28.9705,28.8544,28.9473,80393.0
2018-10-16 11:30:00,37.4,37.45,37.28,37.35,63568.0,28.955,28.9937,28.8621,28.9163,63568.0
2018-10-16 12:00:00,37.35,37.36,37.22,37.25,42434.0,28.9163,28.9241,28.8157,28.8389,42434.0
2018-10-16 12:30:00,37.25,37.36,37.22,37.29,54043.0,28.8389,28.9241,28.8157,28.8699,54043.0
2018-10-16 13:00:00,37.27,37.35,37.21,37.35,47707.0,28.8544,28.9163,28.8079,28.9163,47707.0
2018-10-16 13:30:00,37.35,37.47,37.34,37.4,55876.0,28.9163,29.0092,28.9086,28.955,55876.0
2018-10-16 14:00:00,37.4,37.54,37.4,37.53,80232.0,28.955,29.0634,28.955,29.0557,80232.0
2018-10-16 14:30:00,37.54,37.56,37.44,37.44,80324.0,29.0634,29.0789,28.986,28.986,80324.0
2018-10-16 15:00:00,37.45,37.53,37.4,37.47,87949.0,28.9937,29.0557,28.955,29.0092,87949.0
2018-10-16 15:30:00,37.46,37.68,37.42,37.65,284301.0,29.0015,29.1718,28.9705,29.1486,284301.0
2018-10-17 09:30:00,37.64,37.96,37.45,37.7,83449.0,29.1408,29.3886,28.9937,29.1873,83449.0
2018-10-17 10:00:00,37.69,37.78,37.54,37.65,54823.0,29.1795,29.2492,29.0634,29.1486,54823.0
2018-10-17 10:30:00,37.64,37.65,37.37,37.5,52649.0,29.1408,29.1486,28.9318,29.0324,52649.0
2018-10-17 11:00:00,37.48,37.77,37.45,37.77,42194.0,29.017,29.2415,28.9937,29.2415,42194.0
2018-10-17 11:30:00,37.78,38.08,37.77,38.08,50950.0,29.2492,29.4815,29.2415,29.4815,50950.0
2018-10-17 12:00:00,38.1,38.26,38.05,38.2,107915.0,29.497,29.6208,29.4583,29.5744,107915.0
2018-10-17 12:30:00,38.2,38.42,38.13,38.4,58075.0,29.5744,29.7447,29.5202,29.7292,58075.0
2018-10-17 13:00:00,38.41,38.41,38.24,38.24,77600.0,29.737,29.737,29.6054,29.6054,77600.0
2018-10-17 13:30:00,38.25,38.28,38.12,38.18,71101.0,29.6131,29.6363,29.5124,29.5589,71101.0
2018-10-17 14:00:00,38.2,38.22,37.91,37.95,56598.0,29.5744,29.5899,29.3499,29.3808,56598.0
2018-10-17 14:30:00,37.93,38.14,37.92,38.08,38697.0,29.3654,29.5279,29.3576,29.4815,38697.0
2018-10-17 15:00:00,38.08,38.13,37.9,37.97,130890.0,29.4815,29.5202,29.3421,29.3963,130890.0
2018-10-17 15:30:00,37.96,37.98,37.72,37.98,365771.0,29.3886,29.4041,29.2028,29.4041,365771.0
2018-10-18 09:30:00,37.91,37.97,37.67,37.84,109318.0,29.3499,29.3963,29.1641,29.2957,109318.0
2018-10-18 10:00:00,37.84,38.1,37.77,38.09,127254.0,29.2957,29.497,29.2415,29.4892,127254.0
2018-10-18 10:30:00,38.08,38.26,38.07,38.18,171847.0,29.4815,29.6208,29.4737,29.5589,171847.0
2018-10-18 11:00:00,38.18,38.23,37.77,37.77,161457.0,29.5589,29.5976,29.2415,29.2415,161457.0
2018-10-18 11:30:00,37.77,37.78,37.33,37.43,190840.0,29.2415,29.2492,28.9008,28.9783,190840.0
2018-10-18 12:00:00,37.39,37.65,37.38,37.56,82618.0,28.9473,29.1486,28.9395,29.0789,82618.0
2018-10-18 12:30:00,37.55,37.6,37.44,37.57,50306.0,29.0712,29.1099,28.986,29.0866,50306.0
2018-10-18 13:00:00,37.56,37.63,37.25,37.26,70952.0,29.0789,29.1331,28.8389,28.8466,70952.0
2018-10-18 13:30:00,37.26,37.31,37.05,37.08,110847.0,28.8466,28.8853,28.6841,28.7073,110847.0
2018-10-18 14:00:00,37.07,37.26,37.06,37.12,74788.0,28.6995,28.8466,28.6918,28.7383,74788.0
2018-10-18 14:30:00,37.11,37.23,37.02,37.11,95592.0,28.7305,28.8234,28.6608,28.7305,95592.0
2018-10-18 15:00:00,37.11,37.21,36.97,37.16,164898.0,28.7305,28.8079,28.6221,28.7692,164898.0
2018-10-18 15:30:00,37.15,37.3,37.09,37.19,356278.0,28.7615,28.8776,28.715,28.7924,356278.0
2018-10-19 09:30:00,36.9,37.62,36.67,37.57,204263.0,28.5679,29.1253,28.3899,29.0866,204263.0
2018-10-19 10:00:00,37.58,37.64,37.44,37.47,114423.0,29.0944,29.1408,28.986,29.0092,114423.0
2018-10-19 10:30:00,37.46,37.92,37.45,37.91,237428.0,29.0015,29.3576,28.9937,29.3499,237428.0
2018-10-19 11:00:00,37.92,37.99,37.77,37.81,173577.0,29.3576,29.4118,29.2415,29.2724,173577.0
2018-10-19 11:30:00,37.81,37.87,37.66,37.82,128141.0,29.2724,29.3189,29.1563,29.2802,128141.0
2018-10-19 12:00:00,37.83,38.08,37.74,37.98,237358.0,29.2879,29.4815,29.2183,29.4041,237358.0
2018-10-19 12:30:00,37.98,37.98,37.76,37.79,121913.0,29.4041,29.4041,29.2337,29.257,121913.0
2018-10-19 13:00:00,37.79,38.02,37.67,37.93,115815.0,29.257,29.435,29.1641,29.3654,115815.0
2018-10-19 13:30:00,37.95,38.05,37.93,37.98,160736.0,29.3808,29.4583,29.3654,29.4041,160736.0
2018-10-19 14:00:00,37.97,38.01,37.62,37.73,186717.0,29.3963,29.4273,29.1253,29.2105,186717.0
2018-10-19 14:30:00,37.73,37.79,37.62,37.75,149647.0,29.2105,29.257,29.1253,29.226,149647.0
2018-10-19 15:00:00,37.76,37.81,37.56,37.8,151108.0,29.2337,29.2724,29.0789,29.2647,151108.0
2018-10-19 15:30:00,37.8,37.82,37.62,37.64,372159.0,29.2647,29.2802,29.1253,29.1408,372159.0
2018-10-22 09:30:00,37.8,37.85,37.5,37.74,227685.0,29.2647,29.3034,29.0324,29.2183,227685.0
2018-10-22 10:00:00,37.73,37.78,37.3,37.35,182675.0,29.2105,29.2492,28.8776,28.9163,182675.0
2018-10-22 10:30:00,37.34,37.56,37.26,37.48,143039.0,28.9086,29.0789,28.8466,29.017,143039.0
2018-10-22 11:00:00,37.48,37.53,37.27,37.42,136722.0,29.017,29.0557,28.8544,28.9705,136722.0
2018-10-22 11:30:00,37.42,37.47,37.2,37.22,141096.0,28.9705,29.0092,28.8002,28.8157,141096.0
2018-10-22 12:00:00,37.23,37.3,36.99,37.06,121051.0,28.8234,28.8776,28.6376,28.6918,121051.0
2018-10-22 12:30:00,37.05,37.09,36.96,37.05,80139.0,28.6841,28.715,28.6144,28.6841,80139.0
2018-10-22 13:00:00,37.05,37.18,37.02,37.09,57146.0,28.6841,28.7847,28.6608,28.715,57146.0
2018-10-22 13:30:00,37.09,37.22,37.09,37.13,54749.0,28.715,28.8157,28.715,28.746,54749.0
2018-10-22 14:00:00,37.13,37.18,37.07,37.07,55447.0,28.746,28.7847,28.6995,28.6995,55447.0
2018-10-22 14:30:00,37.06,37.17,37.03,37.14,83607.0,28.6918,28.777,28.6686,28.7537,83607.0
2018-10-22 15:00:00,37.13,37.24,37.11,37.16,87923.0,28.746,28.8312,28.7305,28.7692,87923.0
2018-10-22 15:30:00,37.15,37.21,37.08,37.09,340820.0,28.7615,28.8079,28.7073,28.715,340820.0
2018-10-23 09:30:00,36.31,36.38,35.83,35.92,304175.0,28.1111,28.1653,27.7395,27.8092,304175.0
2018-10-23 10:00:00,35.92,36.02,35.44,35.63,193388.0,27.8092,27.8866,27.4376,27.5847,193388.0
2018-10-23 10:30:00,35.64,36.0,35.43,35.89,157710.0,27.5924,27.8711,27.4299,27.786,157710.0
2018-10-23 11:00:00,35.87,36.3,35.82,36.22,98072.0,27.7705,28.1034,27.7318,28.0415,98072.0
2018-10-23 11:30:00,36.21,36.24,35.86,35.87,87344.0,28.0337,28.057,27.7628,27.7705,87344.0
2018-10-23 12:00:00,35.86,36.08,35.83,36.04,85593.0,27.7628,27.9331,27.7395,27.9021,85593.0
2018-10-23 12:30:00,36.04,36.12,36.03,36.08,64754.0,27.9021,27.9641,27.8944,27.9331,64754.0
2018-10-23 13:00:00,36.08,36.39,36.07,36.24,80938.0,27.9331,28.1731,27.9253,28.057,80938.0
2018-10-23 13:30:00,36.26,36.27,35.88,35.89,74196.0,28.0724,28.0802,27.7782,27.786,74196.0
2018-10-23 14:00:00,35.89,36.24,35.88,36.16,63419.0,27.786,28.057,27.7782,27.995,63419.0
2018-10-23 14:30:00,36.17,36.42,36.14,36.36,97793.0,28.0028,28.1963,27.9795,28.1499,97793.0
2018-10-23 15:00:00,36.36,36.45,36.27,36.4,117936.0,28.1499,28.2195,28.0802,28.1808,117936.0
2018-10-23 15:30:00,36.4,36.43,36.22,36.24,316849.0,28.1808,28.2041,28.0415,28.057,316849.0
2018-10-24 09:30:00,36.03,36.29,35.65,35.78,95388.0,27.8944,28.0957,27.6002,27.7008,95388.0
2018-10-24 10:00:00,35.76,35.77,35.43,35.49,145252.0,27.6853,27.6931,27.4299,27.4763,145252.0
2018-10-24 10:30:00,35.49,35.52,35.16,35.2,110519.0,27.4763,27.4995,27.2208,27.2518,110519.0
2018-10-24 11:00:00,35.2,35.21,35.02,35.11,106201.0,27.2518,27.2595,27.1124,27.1821,106201.0
2018-10-24 11:30:00,35.11,35.43,35.01,35.36,80336.0,27.1821,27.4299,27.1047,27.3757,80336.0
2018-10-24 12:00:00,35.32,35.34,35.13,35.16,51122.0,27.3447,27.3602,27.1976,27.2208,51122.0
2018-10-24 12:30:00,35.17,35.18,34.89,34.98,44974.0,27.2286,27.2363,27.0118,27.0815,44974.0
2018-10-24 13:00:00,34.96,34.97,34.66,34.72,105721.0,27.066,27.0737,26.8337,26.8802,105721.0
2018-10-24 13:30:00,34.74,34.9,34.62,34.77,61585.0,26.8957,27.0195,26.8028,26.9189,61585.0
2018-10-24 14:00:00,34.77,34.86,34.55,34.84,150527.0,26.9189,26.9886,26.7486,26.9731,150527.0
2018-10-24 14:30:00,34.83,34.94,34.69,34.73,146664.0,26.9653,27.0505,26.8569,26.8879,146664.0
2018-10-24 15:00:00,34.71,34.71,34.31,34.33,237505.0,26.8724,26.8724,26.5628,26.5782,237505.0
2018-10-24 15:30:00,34.33,34.41,33.88,33.98,682287.0,26.5782,26.6402,26.2298,26.3073,682287.0
2018-10-25 09:30:00,34.81,35.41,33.27,34.21,331253.0,26.9499,27.4144,25.7576,26.4853,331253.0
2018-10-25 10:00:00,34.21,34.62,33.93,34.37,245530.0,26.4853,26.8028,26.2686,26.6092,245530.0
2018-10-25 10:30:00,34.35,34.57,33.94,33.95,197153.0,26.5937,26.764,26.2763,26.284,197153.0
2018-10-25 11:00:00,33.98,34.54,33.76,34.51,195951.0,26.3073,26.7408,26.1369,26.7176,195951.0
2018-10-25 11:30:00,34.51,35.04,34.51,34.99,255465.0,26.7176,27.1279,26.7176,27.0892,255465.0
2018-10-25 12:00:00,35.04,35.25,34.99,35.04,190415.0,27.1279,27.2905,27.0892,27.1279,190415.0
2018-10-25 12:30:00,35.04,35.08,34.68,34.97,140836.0,27.1279,27.1589,26.8492,27.0737,140836.0
2018-10-25 13:00:00,35.0,35.07,34.66,35.06,93259.0,27.0969,27.1511,26.8337,27.1434,93259.0
2018-10-25 13:30:00,35.06,35.12,34.68,34.7,102555.0,27.1434,27.1899,26.8492,26.8647,102555.0
2018-10-25 14:00:00,34.7,35.07,34.69,35.04,96378.0,26.8647,27.1511,26.8569,27.1279,96378.0
2018-10-25 14:30:00,35.06,35.33,34.99,35.32,185929.0,27.1434,27.3524,27.0892,27.3447,185929.0
2018-10-25 15:00:00,35.32,35.33,34.96,35.05,211201.0,27.3447,27.3524,27.066,27.1357,211201.0
2018-10-25 15:30:00,35.03,35.11,34.69,34.86,523697.0,27.1202,27.1821,26.8569,26.9886,523697.0
2018-10-26 09:30:00,34.22,34.51,34.09,34.48,169349.0,26.6927,26.9189,26.5913,26.8955,169349.0
2018-10-26 10:00:00,34.48,34.5,33.99,34.11,154423.0,26.8955,26.9111,26.5133,26.6069,154423.0
2018-10-26 10:30:00,34.08,34.08,33.82,33.89,152346.0,26.5835,26.5835,26.3807,26.4353,152346.0
2018-10-26 11:00:00,33.88,34.52,33.87,34.49,139522.0,26.4275,26.9267,26.4197,26.9033,139522.0
2018-10-26 11:30:00,34.5,34.72,34.42,34.51,124139.0,26.9111,27.0827,26.8487,26.9189,124139.0
2018-10-26 12:00:00,34.51,34.88,34.51,34.82,122567.0,26.9189,27.2075,26.9189,27.1607,122567.0
2018-10-26 12:30:00,34.84,34.98,34.72,34.86,110223.0,27.1763,27.2855,27.0827,27.1919,110223.0
2018-10-26 13:00:00,34.87,35.08,34.87,34.9,118462.0,27.1997,27.3635,27.1997,27.2231,118462.0
2018-10-26 13:30:00,34.9,34.96,34.7,34.95,94717.0,27.2231,27.2699,27.0671,27.2621,94717.0
2018-10-26 14:00:00,34.94,34.99,34.64,34.74,129750.0,27.2543,27.2933,27.0203,27.0983,129750.0
2018-10-26 14:30:00,34.73,34.89,34.42,34.46,105961.0,27.0905,27.2153,26.8487,26.8799,105961.0
2018-10-26 15:00:00,34.45,34.68,34.33,34.56,219396.0,26.8721,27.0515,26.7785,26.9579,219396.0
2018-10-26 15:30:00,34.56,34.78,34.33,34.5,477569.0,26.9579,27.1295,26.7785,26.9111,477569.0
2018-10-29 09:30:00,35.07,35.46,34.92,35.21,115223.0,27.3557,27.6599,27.2387,27.4649,115223.0
2018-10-29 10:00:00,35.21,35.6,35.21,35.55,151452.0,27.4649,27.7691,27.4649,27.7301,151452.0
2018-10-29 10:30:00,35.54,35.8,35.45,35.74,210254.0,27.7223,27.9251,27.6521,27.8783,210254.0
2018-10-29 11:00:00,35.74,35.78,35.56,35.71,154172.0,27.8783,27.9095,27.7379,27.8549,154172.0
2018-10-29 11:30:00,35.72,35.89,35.56,35.58,114090.0,27.8627,27.9953,27.7379,27.7535,114090.0
2018-10-29 12:00:00,35.57,35.66,35.41,35.63,133138.0,27.7457,27.8159,27.6209,27.7925,133138.0
2018-10-29 12:30:00,35.62,35.81,35.52,35.58,118861.0,27.7847,27.9329,27.7067,27.7535,118861.0
2018-10-29 13:00:00,35.58,35.77,35.56,35.6,241513.0,27.7535,27.9017,27.7379,27.7691,241513.0
2018-10-29 13:30:00,35.6,35.75,35.55,35.59,116829.0,27.7691,27.8861,27.7301,27.7613,116829.0
2018-10-29 14:00:00,35.59,35.59,35.22,35.22,167595.0,27.7613,27.7613,27.4727,27.4727,167595.0
2018-10-29 14:30:00,35.22,35.26,34.98,35.06,164833.0,27.4727,27.5039,27.2855,27.3479,164833.0
2018-10-29 15:00:00,35.06,35.06,34.64,34.81,288181.0,27.3479,27.3479,27.0203,27.1529,288181.0
2018-10-29 15:30:00,34.8,34.9,34.39,34.86,695451.0,27.1451,27.2231,26.8253,27.1919,695451.0
2018-10-30 09:30:00,35.09,35.6,34.89,35.53,284536.0,27.3713,27.7691,27.2153,27.7145,284536.0
2018-10-30 10:00:00,35.55,35.59,35.24,35.33,235746.0,27.7301,27.7613,27.4883,27.5585,235746.0
2018-10-30 10:30:00,35.34,35.36,35.1,35.14,230488.0,27.5663,27.5819,27.3791,27.4103,230488.0
2018-10-30 11:00:00,35.14,35.28,34.92,35.17,231601.0,27.4103,27.5195,27.2387,27.4337,231601.0
2018-10-30 11:30:00,35.16,35.29,35.03,35.07,155833.0,27.4259,27.5273,27.3245,27.3557,155833.0
2018-10-30 12:00:00,35.07,35.25,35.07,35.21,167123.0,27.3557,27.4961,27.3557,27.4649,167123.0
2018-10-30 12:30:00,35.2,35.24,35.06,35.09,137961.0,27.4571,27.4883,27.3479,27.3713,137961.0
2018-10-30 13:00:00,35.07,35.21,35.01,35.14,138165.0,27.3557,27.4649,27.3089,27.4103,138165.0
2018-10-30 13:30:00,35.13,35.78,35.1,35.77,332736.0,27.4025,27.9095,27.3791,27.9017,332736.0
2018-10-30 14:00:00,35.77,35.84,35.54,35.57,241213.0,27.9017,27.9563,27.7223,27.7457,241213.0
2018-10-30 14:30:00,35.57,35.82,35.51,35.8,204874.0,27.7457,27.9407,27.6989,27.9251,204874.0
2018-10-30 15:00:00,35.8,36.23,35.63,36.21,335338.0,27.9251,28.2605,27.7925,28.2449,335338.0
2018-10-30 15:30:00,36.21,36.38,36.11,36.27,851495.0,28.2449,28.3775,28.1669,28.2917,851495.0
2018-10-31 09:30:00,36.77,36.92,36.51,36.85,179352.0,28.6818,28.7988,28.4789,28.7442,179352.0
2018-10-31 10:00:00,36.83,37.0,36.71,36.9,263079.0,28.7286,28.8612,28.635,28.7832,263079.0
2018-10-31 10:30:00,36.9,37.14,36.84,36.96,126276.0,28.7832,28.9704,28.7364,28.83,126276.0
2018-10-31 11:00:00,36.96,37.03,36.84,37.0,178271.0,28.83,28.8846,28.7364,28.8612,178271.0
2018-10-31 11:30:00,37.01,37.27,36.97,36.99,183107.0,28.869,29.0718,28.8378,28.8534,183107.0
2018-10-31 12:00:00,36.99,37.01,36.74,37.0,280799.0,28.8534,28.869,28.6584,28.8612,280799.0
2018-10-31 12:30:00,37.01,37.18,36.92,37.14,172097.0,28.869,29.0016,28.7988,28.9704,172097.0
2018-10-31 13:00:00,37.14,37.35,37.04,37.06,200600.0,28.9704,29.1342,28.8924,28.908,200600.0
2018-10-31 13:30:00,37.07,37.07,36.9,36.96,139054.0,28.9158,28.9158,28.7832,28.83,139054.0
2018-10-31 14:00:00,36.96,37.08,36.84,37.02,155796.0,28.83,28.9236,28.7364,28.8768,155796.0
2018-10-31 14:30:00,37.02,37.1,36.92,37.0,183943.0,28.8768,28.9392,28.7988,28.8612,183943.0
2018-10-31 15:00:00,37.0,37.03,36.71,36.74,279170.0,28.8612,28.8846,28.635,28.6584,279170.0
2018-10-31 15:30:00,36.73,36.73,36.24,36.27,586044.0,28.6506,28.6506,28.2683,28.2917,586044.0
2018-11-01 09:30:00,36.57,36.8,36.33,36.54,87292.0,28.5257,28.7052,28.3385,28.5023,87292.0
2018-11-01 10:00:00,36.5,36.52,36.2,36.48,210526.0,28.4711,28.4867,28.2371,28.4555,210526.0
2018-11-01 10:30:00,36.5,36.83,36.49,36.76,139298.0,28.4711,28.7286,28.4633,28.674,139298.0
2018-11-01 11:00:00,36.78,36.82,36.62,36.8,156916.0,28.6896,28.7208,28.5647,28.7052,156916.0
2018-11-01 11:30:00,36.8,36.94,36.77,36.79,99415.0,28.7052,28.8144,28.6818,28.6974,99415.0
2018-11-01 12:00:00,36.79,36.84,36.7,36.78,79242.0,28.6974,28.7364,28.6272,28.6896,79242.0
2018-11-01 12:30:00,36.79,36.84,36.71,36.84,96353.0,28.6974,28.7364,28.635,28.7364,96353.0
2018-11-01 13:00:00,36.84,36.84,36.65,36.81,70780.0,28.7364,28.7364,28.5882,28.713,70780.0
2018-11-01 13:30:00,36.82,36.82,36.68,36.75,69404.0,28.7208,28.7208,28.6116,28.6662,69404.0
2018-11-01 14:00:00,36.74,36.81,36.63,36.7,81577.0,28.6584,28.713,28.5726,28.6272,81577.0
2018-11-01 14:30:00,36.71,36.89,36.68,36.87,103336.0,28.635,28.7754,28.6116,28.7598,103336.0
2018-11-01 15:00:00,36.87,36.95,36.82,36.93,140715.0,28.7598,28.8222,28.7208,28.8066,140715.0
2018-11-01 15:30:00,36.92,37.01,36.84,36.94,400844.0,28.7988,28.869,28.7364,28.8144,400844.0
2018-11-02 09:30:00,37.52,38.14,37.52,37.8,236991.0,29.2668,29.7504,29.2668,29.4852,236991.0
2018-11-02 10:00:00,37.77,37.81,37.58,37.59,141776.0,29.4618,29.493,29.3136,29.3214,141776.0
2018-11-02 10:30:00,37.59,37.78,37.22,37.68,207841.0,29.3214,29.4696,29.0328,29.3916,207841.0
2018-11-02 11:00:00,37.68,37.77,37.26,37.37,147792.0,29.3916,29.4618,29.064,29.1498,147792.0
2018-11-02 11:30:00,37.36,37.46,37.19,37.37,70828.0,29.142,29.22,29.0094,29.1498,70828.0
2018-11-02 12:00:00,37.37,37.42,37.2,37.28,65293.0,29.1498,29.1888,29.0172,29.0796,65293.0
2018-11-02 12:30:00,37.27,37.29,37.01,37.04,63802.0,29.0718,29.0874,28.869,28.8924,63802.0
2018-11-02 13:00:00,37.04,37.22,36.93,37.18,69742.0,28.8924,29.0328,28.8066,29.0016,69742.0
2018-11-02 13:30:00,37.17,37.4,37.15,37.26,93004.0,28.9938,29.1732,28.9782,29.064,93004.0
2018-11-02 14:00:00,37.26,37.57,37.08,37.53,68104.0,29.064,29.3058,28.9236,29.2746,68104.0
2018-11-02 14:30:00,37.53,37.53,37.28,37.28,69862.0,29.2746,29.2746,29.0796,29.0796,69862.0
2018-11-02 15:00:00,37.29,37.39,37.19,37.28,65908.0,29.0874,29.1654,29.0094,29.0796,65908.0
2018-11-02 15:30:00,37.28,37.42,37.13,37.18,359178.0,29.0796,29.1888,28.9626,29.0016,359178.0
2018-11-05 09:30:00,37.13,37.81,37.13,37.57,138120.0,28.9626,29.493,28.9626,29.3058,138120.0
2018-11-05 10:00:00,37.56,37.62,37.28,37.6,123718.0,29.298,29.3448,29.0796,29.3292,123718.0
2018-11-05 10:30:00,37.61,37.76,37.57,37.67,123084.0,29.337,29.454,29.3058,29.3838,123084.0
2018-11-05 11:00:00,37.66,37.74,37.55,37.55,128726.0,29.376,29.4384,29.2902,29.2902,128726.0
2018-11-05 11:30:00,37.55,37.56,37.21,37.35,95293.0,29.2902,29.298,29.025,29.1342,95293.0
2018-11-05 12:00:00,37.36,37.4,37.24,37.4,63729.0,29.142,29.1732,29.0484,29.1732,63729.0
2018-11-05 12:30:00,37.4,37.4,37.17,37.25,91919.0,29.1732,29.1732,28.9938,29.0562,91919.0
2018-11-05 13:00:00,37.24,37.39,37.21,37.37,71006.0,29.0484,29.1654,29.025,29.1498,71006.0
2018-11-05 13:30:00,37.37,37.43,37.29,37.4,72046.0,29.1498,29.1966,29.0874,29.1732,72046.0
2018-11-05 14:00:00,37.41,37.66,37.26,37.62,249829.0,29.181,29.376,29.064,29.3448,249829.0
2018-11-05 14:30:00,37.63,37.65,37.52,37.55,92275.0,29.3526,29.3682,29.2668,29.2902,92275.0
2018-11-05 15:00:00,37.55,37.57,37.41,37.52,151813.0,29.2902,29.3058,29.181,29.2668,151813.0
2018-11-05 15:30:00,37.52,37.53,37.31,37.4,328130.0,29.2668,29.2746,29.103,29.1732,328130.0
2018-11-06 09:30:00,37.32,37.5,37.23,37.31,70776.0,29.1108,29.2512,29.0406,29.103,70776.0
2018-11-06 10:00:00,37.33,37.45,37.24,37.33,86508.0,29.1186,29.2122,29.0484,29.1186,86508.0
2018-11-06 10:30:00,37.34,37.55,37.27,37.54,98433.0,29.1264,29.2902,29.0718,29.2824,98433.0
2018-11-06 11:00:00,37.53,37.69,37.42,37.48,114174.0,29.2746,29.3994,29.1888,29.2356,114174.0
2018-11-06 11:30:00,37.48,37.48,37.33,37.39,94585.0,29.2356,29.2356,29.1186,29.1654,94585.0
2018-11-06 12:00:00,37.4,37.47,37.33,37.41,48381.0,29.1732,29.2278,29.1186,29.181,48381.0
2018-11-06 12:30:00,37.41,37.47,37.31,37.37,74963.0,29.181,29.2278,29.103,29.1498,74963.0
2018-11-06 13:00:00,37.36,37.46,37.33,37.43,61448.0,29.142,29.22,29.1186,29.1966,61448.0
2018-11-06 13:30:00,37.44,37.61,37.44,37.58,53005.0,29.2044,29.337,29.2044,29.3136,53005.0
2018-11-06 14:00:00,37.57,37.57,37.17,37.18,88892.0,29.3058,29.3058,28.9938,29.0016,88892.0
2018-11-06 14:30:00,37.18,37.23,37.11,37.14,63865.0,29.0016,29.0406,28.947,28.9704,63865.0
2018-11-06 15:00:00,37.13,37.33,37.11,37.31,75018.0,28.9626,29.1186,28.947,29.103,75018.0
2018-11-06 15:30:00,37.31,37.33,37.15,37.28,353085.0,29.103,29.1186,28.9782,29.0796,353085.0
2018-11-07 09:30:00,37.51,37.8,37.37,37.43,102294.0,29.259,29.4852,29.1498,29.1966,102294.0
2018-11-07 10:00:00,37.42,37.51,37.31,37.5,57371.0,29.1888,29.259,29.103,29.2512,57371.0
2018-11-07 10:30:00,37.55,37.79,37.54,37.71,74442.0,29.2902,29.4774,29.2824,29.415,74442.0
2018-11-07 11:00:00,37.69,37.75,37.58,37.65,56677.0,29.3994,29.4462,29.3136,29.3682,56677.0
2018-11-07 11:30:00,37.65,37.79,37.63,37.79,58765.0,29.3682,29.4774,29.3526,29.4774,58765.0
2018-11-07 12:00:00,37.77,37.87,37.7,37.7,38052.0,29.4618,29.5398,29.4072,29.4072,38052.0
2018-11-07 12:30:00,37.72,37.87,37.72,37.87,28134.0,29.4228,29.5398,29.4228,29.5398,28134.0
2018-11-07 13:00:00,37.86,37.88,37.79,37.85,35254.0,29.532,29.5476,29.4774,29.5242,35254.0
2018-11-07 13:30:00,37.86,37.87,37.76,37.79,106174.0,29.532,29.5398,29.454,29.4774,106174.0
2018-11-07 14:00:00,37.8,38.0,37.78,37.96,72815.0,29.4852,29.6412,29.4696,29.61,72815.0
2018-11-07 14:30:00,37.96,38.15,37.95,38.14,64207.0,29.61,29.7582,29.6022,29.7504,64207.0
2018-11-07 15:00:00,38.14,38.26,38.11,38.22,119996.0,29.7504,29.844,29.727,29.8128,119996.0
2018-11-07 15:30:00,38.22,38.27,38.03,38.05,447607.0,29.8128,29.8518,29.6646,29.6802,447607.0
2018-11-08 09:30:00,37.45,38.14,37.45,38.14,117848.0,29.2122,29.7504,29.2122,29.7504,117848.0
2018-11-08 10:00:00,38.11,38.11,37.83,37.92,91390.0,29.727,29.727,29.5086,29.5788,91390.0
2018-11-08 10:30:00,37.91,38.01,37.86,37.98,76053.0,29.571,29.649,29.532,29.6256,76053.0
2018-11-08 11:00:00,38.0,38.12,37.88,38.1,73907.0,29.6412,29.7348,29.5476,29.7192,73907.0
2018-11-08 11:30:00,38.1,38.35,38.1,38.22,115794.0,29.7192,29.9142,29.7192,29.8128,115794.0
2018-11-08 12:00:00,38.23,38.29,38.17,38.19,127624.0,29.8206,29.8674,29.7738,29.7894,127624.0
2018-11-08 12:30:00,38.18,38.35,38.18,38.34,56172.0,29.7816,29.9142,29.7816,29.9064,56172.0
2018-11-08 13:00:00,38.34,38.51,38.28,38.32,130106.0,29.9064,30.039,29.8596,29.8908,130106.0
2018-11-08 13:30:00,38.31,38.37,38.28,38.34,68236.0,29.883,29.9298,29.8596,29.9064,68236.0
2018-11-08 14:00:00,38.33,38.34,38.03,38.04,112583.0,29.8986,29.9064,29.6646,29.6724,112583.0
2018-11-08 14:30:00,38.03,38.06,37.88,37.97,112520.0,29.6646,29.688,29.5476,29.6178,112520.0
2018-11-08 15:00:00,37.98,38.11,37.89,38.01,117590.0,29.6256,29.727,29.5554,29.649,117590.0
2018-11-08 15:30:00,38.0,38.16,37.95,38.16,323441.0,29.6412,29.766,29.6022,29.766,323441.0
2018-11-09 09:30:00,37.81,38.19,37.53,37.57,155119.0,29.493,29.7894,29.2746,29.3058,155119.0
2018-11-09 10:00:00,37.56,37.6,37.27,37.45,170314.0,29.298,29.3292,29.0718,29.2122,170314.0
2018-11-09 10:30:00,37.45,37.66,37.37,37.44,156519.0,29.2122,29.376,29.1498,29.2044,156519.0
2018-11-09 11:00:00,37.47,37.74,37.32,37.72,139410.0,29.2278,29.4384,29.1108,29.4228,139410.0
2018-11-09 11:30:00,37.72,37.83,37.59,37.62,77302.0,29.4228,29.5086,29.3214,29.3448,77302.0
2018-11-09 12:00:00,37.63,37.92,37.59,37.86,70734.0,29.3526,29.5788,29.3214,29.532,70734.0
2018-11-09 12:30:00,37.84,38.01,37.82,37.93,72619.0,29.5164,29.649,29.5008,29.5866,72619.0
2018-11-09 13:00:00,37.92,37.98,37.85,37.96,49776.0,29.5788,29.6256,29.5242,29.61,49776.0
2018-11-09 13:30:00,37.95,37.95,37.82,37.85,57741.0,29.6022,29.6022,29.5008,29.5242,57741.0
2018-11-09 14:00:00,37.84,37.92,37.64,37.72,66205.0,29.5164,29.5788,29.3604,29.4228,66205.0
2018-11-09 14:30:00,37.7,37.94,37.7,37.82,73057.0,29.4072,29.5944,29.4072,29.5008,73057.0
2018-11-09 15:00:00,37.83,37.98,37.78,37.94,80813.0,29.5086,29.6256,29.4696,29.5944,80813.0
2018-11-09 15:30:00,37.93,37.98,37.71,37.71,427328.0,29.5866,29.6256,29.415,29.415,427328.0
2018-11-12 09:30:00,37.6,37.78,37.39,37.71,146125.0,29.3292,29.4696,29.1654,29.415,146125.0
2018-11-12 10:00:00,37.7,37.87,37.53,37.62,74169.0,29.4072,29.5398,29.2746,29.3448,74169.0
2018-11-12 10:30:00,37.63,37.72,37.52,37.56,52678.0,29.3526,29.4228,29.2668,29.298,52678.0
2018-11-12 11:00:00,37.56,37.66,37.34,37.34,77433.0,29.298,29.376,29.1264,29.1264,77433.0
2018-11-12 11:30:00,37.34,37.41,37.15,37.39,99702.0,29.1264,29.181,28.9782,29.1654,99702.0
2018-11-12 12:00:00,37.4,37.5,37.37,37.46,76240.0,29.1732,29.2512,29.1498,29.22,76240.0
2018-11-12 12:30:00,37.46,37.52,37.32,37.32,39736.0,29.22,29.2668,29.1108,29.1108,39736.0
2018-11-12 13:00:00,37.34,37.35,37.2,37.28,33857.0,29.1264,29.1342,29.0172,29.0796,33857.0
2018-11-12 13:30:00,37.27,37.55,37.25,37.48,232530.0,29.0718,29.2902,29.0562,29.2356,232530.0
2018-11-12 14:00:00,37.47,37.58,37.41,37.43,99060.0,29.2278,29.3136,29.181,29.1966,99060.0
2018-11-12 14:30:00,37.43,37.48,37.27,37.28,102203.0,29.1966,29.2356,29.0718,29.0796,102203.0
2018-11-12 15:00:00,37.27,37.39,37.17,37.38,147958.0,29.0718,29.1654,28.9938,29.1576,147958.0
2018-11-12 15:30:00,37.39,37.39,36.94,37.02,506305.0,29.1654,29.1654,28.8144,28.8768,506305.0
2018-11-13 09:30:00,37.28,37.75,37.24,37.75,125492.0,29.0796,29.4462,29.0484,29.4462,125492.0
2018-11-13 10:00:00,37.74,37.95,37.66,37.69,180500.0,29.4384,29.6022,29.376,29.3994,180500.0
2018-11-13 10:30:00,37.69,38.04,37.59,38.0,157693.0,29.3994,29.6724,29.3214,29.6412,157693.0
2018-11-13 11:00:00,38.0,38.38,37.97,38.34,395801.0,29.6412,29.9376,29.6178,29.9064,395801.0
2018-11-13 11:30:00,38.34,38.49,38.17,38.48,174243.0,29.9064,30.0234,29.7738,30.0156,174243.0
2018-11-13 12:00:00,38.49,38.84,38.46,38.77,192661.0,30.0234,30.2964,30.0,30.2418,192661.0
2018-11-13 12:30:00,38.78,38.81,38.28,38.46,229525.0,30.2496,30.273,29.8596,30.0,229525.0
2018-11-13 13:00:00,38.46,38.56,38.13,38.14,207199.0,30.0,30.078,29.7426,29.7504,207199.0
2018-11-13 13:30:00,38.13,38.31,38.12,38.22,97388.0,29.7426,29.883,29.7348,29.8128,97388.0
2018-11-13 14:00:00,38.22,38.26,37.87,38.05,197990.0,29.8128,29.844,29.5398,29.6802,197990.0
2018-11-13 14:30:00,38.05,38.18,37.95,38.03,134419.0,29.6802,29.7816,29.6022,29.6646,134419.0
2018-11-13 15:00:00,38.02,38.18,37.94,38.04,206223.0,29.6568,29.7816,29.5944,29.6724,206223.0
2018-11-13 15:30:00,38.04,38.14,37.9,38.02,573658.0,29.6724,29.7504,29.5632,29.6568,573658.0
2018-11-14 09:30:00,38.45,38.45,38.05,38.22,130733.0,29.9922,29.9922,29.6802,29.8128,130733.0
2018-11-14 10:00:00,38.24,38.32,37.88,37.93,91967.0,29.8284,29.8908,29.5476,29.5866,91967.0
2018-11-14 10:30:00,37.94,37.94,37.66,37.74,68685.0,29.5944,29.5944,29.376,29.4384,68685.0
2018-11-14 11:00:00,37.73,37.74,37.45,37.54,88492.0,29.4306,29.4384,29.2122,29.2824,88492.0
2018-11-14 11:30:00,37.55,37.61,37.25,37.42,79593.0,29.2902,29.337,29.0562,29.1888,79593.0
2018-11-14 12:00:00,37.43,37.55,37.3,37.49,68478.0,29.1966,29.2902,29.0952,29.2434,68478.0
2018-11-14 12:30:00,37.47,37.47,37.1,37.14,84925.0,29.2278,29.2278,28.9392,28.9704,84925.0
2018-11-14 13:00:00,37.15,37.2,36.84,36.94,150139.0,28.9782,29.0172,28.7364,28.8144,150139.0
2018-11-14 13:30:00,36.94,37.04,36.59,36.82,167142.0,28.8144,28.8924,28.5413,28.7208,167142.0
2018-11-14 14:00:00,36.82,37.17,36.64,37.01,104688.0,28.7208,28.9938,28.5804,28.869,104688.0
2018-11-14 14:30:00,37.0,37.27,36.91,37.24,101677.0,28.8612,29.0718,28.791,29.0484,101677.0
2018-11-14 15:00:00,37.23,37.32,37.16,37.29,206016.0,29.0406,29.1108,28.986,29.0874,206016.0
2018-11-14 15:30:00,37.28,37.33,36.9,37.02,368899.0,29.0796,29.1186,28.7832,28.8768,368899.0
2018-11-15 09:30:00,36.5,36.56,36.0,36.21,205501.0,28.4711,28.5179,28.0811,28.2449,205501.0
2018-11-15 10:00:00,36.17,36.37,36.05,36.36,187110.0,28.2137,28.3697,28.1201,28.3619,187110.0
2018-11-15 10:30:00,36.36,36.57,36.06,36.44,83223.0,28.3619,28.5257,28.1279,28.4243,83223.0
2018-11-15 11:00:00,36.45,36.83,36.35,36.77,106028.0,28.4321,28.7286,28.3541,28.6818,106028.0
2018-11-15 11:30:00,36.8,37.01,36.76,36.92,62049.0,28.7052,28.869,28.674,28.7988,62049.0
2018-11-15 12:00:00,36.97,37.08,36.76,36.84,75538.0,28.8378,28.9236,28.674,28.7364,75538.0
2018-11-15 12:30:00,36.84,36.97,36.63,36.66,53897.0,28.7364,28.8378,28.5726,28.596,53897.0
2018-11-15 13:00:00,36.67,36.94,36.45,36.94,131513.0,28.6038,28.8144,28.4321,28.8144,131513.0
2018-11-15 13:30:00,36.95,36.99,36.77,36.92,85239.0,28.8222,28.8534,28.6818,28.7988,85239.0
2018-11-15 14:00:00,36.94,37.08,36.8,37.06,82405.0,28.8144,28.9236,28.7052,28.908,82405.0
2018-11-15 14:30:00,37.05,37.1,36.84,36.87,94502.0,28.9002,28.9392,28.7364,28.7598,94502.0
2018-11-15 15:00:00,36.88,37.04,36.63,36.87,177429.0,28.7676,28.8924,28.5726,28.7598,177429.0
2018-11-15 15:30:00,36.86,37.03,36.8,37.03,290775.0,28.752,28.8846,28.7052,28.8846,290775.0
2018-11-16 09:30:00,36.62,36.87,36.41,36.6,168653.0,28.5647,28.7598,28.4009,28.5491,168653.0
2018-11-16 10:00:00,36.6,36.62,36.21,36.24,226637.0,28.5491,28.5647,28.2449,28.2683,226637.0
2018-11-16 10:30:00,36.24,36.46,36.22,36.35,100159.0,28.2683,28.4399,28.2527,28.3541,100159.0
2018-11-16 11:00:00,36.35,36.48,36.22,36.31,61253.0,28.3541,28.4555,28.2527,28.3229,61253.0
2018-11-16 11:30:00,36.32,36.53,36.28,36.42,54613.0,28.3307,28.4945,28.2995,28.4087,54613.0
2018-11-16 12:00:00,36.43,36.45,36.04,36.07,121021.0,28.4165,28.4321,28.1123,28.1357,121021.0
2018-11-16 12:30:00,36.07,36.51,36.05,36.34,108450.0,28.1357,28.4789,28.1201,28.3463,108450.0
2018-11-16 13:00:00,36.34,36.36,36.14,36.17,76586.0,28.3463,28.3619,28.1903,28.2137,76586.0
2018-11-16 13:30:00,36.17,36.19,36.04,36.09,118046.0,28.2137,28.2293,28.1123,28.1513,118046.0
2018-11-16 14:00:00,36.09,36.22,36.05,36.17,98874.0,28.1513,28.2527,28.1201,28.2137,98874.0
2018-11-16 14:30:00,36.17,36.22,36.06,36.09,69215.0,28.2137,28.2527,28.1279,28.1513,69215.0
2018-11-16 15:00:00,36.09,36.21,36.09,36.17,96275.0,28.1513,28.2449,28.1513,28.2137,96275.0
2018-11-16 15:30:00,36.16,36.27,36.06,36.12,252204.0,28.2059,28.2917,28.1279,28.1747,252204.0
2018-11-19 09:30:00,36.08,36.26,35.84,36.25,103794.0,28.1435,28.2839,27.9563,28.2761,103794.0
2018-11-19 10:00:00,36.25,36.3,35.77,35.79,187545.0,28.2761,28.3151,27.9017,27.9173,187545.0
2018-11-19 10:30:00,35.8,35.93,35.69,35.86,171387.0,27.9251,28.0265,27.8393,27.9719,171387.0
2018-11-19 11:00:00,35.85,35.95,35.67,35.75,205565.0,27.9641,28.0421,27.8237,27.8861,205565.0
2018-11-19 11:30:00,35.74,35.81,35.41,35.5,159205.0,27.8783,27.9329,27.6209,27.6911,159205.0
2018-11-19 12:00:00,35.51,35.57,35.41,35.48,124134.0,27.6989,27.7457,27.6209,27.6755,124134.0
2018-11-19 12:30:00,35.48,35.61,35.36,35.53,95467.0,27.6755,27.7769,27.5819,27.7145,95467.0
2018-11-19 13:00:00,35.54,35.56,35.36,35.41,130990.0,27.7223,27.7379,27.5819,27.6209,130990.0
2018-11-19 13:30:00,35.4,35.49,35.32,35.33,121600.0,27.6131,27.6833,27.5507,27.5585,121600.0
2018-11-19 14:00:00,35.33,35.37,35.19,35.32,178776.0,27.5585,27.5897,27.4493,27.5507,178776.0
2018-11-19 14:30:00,35.31,35.5,35.24,35.47,84205.0,27.5429,27.6911,27.4883,27.6677,84205.0
2018-11-19 15:00:00,35.48,35.61,35.43,35.52,119767.0,27.6755,27.7769,27.6365,27.7067,119767.0
2018-11-19 15:30:00,35.52,35.54,35.23,35.4,487297.0,27.7067,27.7223,27.4805,27.6131,487297.0
2018-11-20 09:30:00,34.97,35.04,34.32,34.64,286833.0,27.2777,27.3323,26.7707,27.0203,286833.0
2018-11-20 10:00:00,34.66,35.01,34.51,34.99,219303.0,27.0359,27.3089,26.9189,27.2933,219303.0
2018-11-20 10:30:00,34.99,35.34,34.89,35.22,132378.0,27.2933,27.5663,27.2153,27.4727,132378.0
2018-11-20 11:00:00,35.21,35.28,34.85,34.86,119585.0,27.4649,27.5195,27.1841,27.1919,119585.0
2018-11-20 11:30:00,34.85,34.98,34.72,34.97,107685.0,27.1841,27.2855,27.0827,27.2777,107685.0
2018-11-20 12:00:00,34.98,35.11,34.82,34.85,69397.0,27.2855,27.3869,27.1607,27.1841,69397.0
2018-11-20 12:30:00,34.85,34.9,34.69,34.75,57738.0,27.1841,27.2231,27.0593,27.1061,57738.0
2018-11-20 13:00:00,34.73,34.78,34.64,34.74,82175.0,27.0905,27.1295,27.0203,27.0983,82175.0
2018-11-20 13:30:00,34.74,34.89,34.68,34.68,72048.0,27.0983,27.2153,27.0515,27.0515,72048.0
2018-11-20 14:00:00,34.67,34.75,34.59,34.63,102654.0,27.0437,27.1061,26.9813,27.0125,102654.0
2018-11-20 14:30:00,34.63,34.81,34.57,34.6,74933.0,27.0125,27.1529,26.9657,26.9891,74933.0
2018-11-20 15:00:00,34.61,34.89,34.5,34.85,142735.0,26.9969,27.2153,26.9111,27.1841,142735.0
2018-11-20 15:30:00,34.84,34.91,34.74,34.75,391864.0,27.1763,27.2309,27.0983,27.1061,391864.0
2018-11-21 09:30:00,34.94,35.35,34.77,35.35,128229.0,27.2543,27.5741,27.1217,27.5741,128229.0
2018-11-21 10:00:00,35.34,35.71,35.33,35.7,100339.0,27.5663,27.8549,27.5585,27.8471,100339.0
2018-11-21 10:30:00,35.71,35.82,35.59,35.71,77773.0,27.8549,27.9407,27.7613,27.8549,77773.0
2018-11-21 11:00:00,35.71,35.98,35.66,35.88,99467.0,27.8549,28.0655,27.8159,27.9875,99467.0
2018-11-21 11:30:00,35.9,36.0,35.9,35.96,76738.0,28.0031,28.0811,28.0031,28.0499,76738.0
2018-11-21 12:00:00,35.97,35.99,35.82,35.88,57687.0,28.0577,28.0733,27.9407,27.9875,57687.0
2018-11-21 12:30:00,35.87,35.91,35.82,35.85,96398.0,27.9797,28.0109,27.9407,27.9641,96398.0
2018-11-21 13:00:00,35.86,35.9,35.82,35.85,54866.0,27.9719,28.0031,27.9407,27.9641,54866.0
2018-11-21 13:30:00,35.86,35.95,35.85,35.9,64732.0,27.9719,28.0421,27.9641,28.0031,64732.0
2018-11-21 14:00:00,35.89,35.93,35.63,35.68,99579.0,27.9953,28.0265,27.7925,27.8315,99579.0
2018-11-21 14:30:00,35.68,35.69,35.55,35.59,75608.0,27.8315,27.8393,27.7301,27.7613,75608.0
2018-11-21 15:00:00,35.59,35.67,35.52,35.56,68151.0,27.7613,27.8237,27.7067,27.7379,68151.0
2018-11-21 15:30:00,35.55,35.61,35.46,35.47,318872.0,27.7301,27.7769,27.6599,27.6677,318872.0
2018-11-23 09:30:00,35.03,35.51,34.95,35.44,183047.0,27.3245,27.6989,27.2621,27.6443,183047.0
2018-11-23 10:00:00,35.44,35.75,35.44,35.5,79953.0,27.6443,27.8861,27.6443,27.6911,79953.0
2018-11-23 10:30:00,35.49,35.78,35.49,35.6,96834.0,27.6833,27.9095,27.6833,27.7691,96834.0
2018-11-23 11:00:00,35.61,35.82,35.61,35.74,75743.0,27.7769,27.9407,27.7769,27.8783,75743.0
2018-11-23 11:30:00,35.75,35.88,35.61,35.63,100429.0,27.8861,27.9875,27.7769,27.7925,100429.0
2018-11-23 12:00:00,35.62,35.75,35.54,35.68,91008.0,27.7847,27.8861,27.7223,27.8315,91008.0
2018-11-23 12:30:00,35.67,35.81,35.43,35.45,157766.0,27.8237,27.9329,27.6365,27.6521,157766.0
2018-11-26 09:30:00,36.11,36.5,35.82,36.44,131694.0,28.1669,28.4711,27.9407,28.4243,131694.0
2018-11-26 10:00:00,36.43,36.45,36.18,36.24,82696.0,28.4165,28.4321,28.2215,28.2683,82696.0
2018-11-26 10:30:00,36.24,36.34,36.18,36.26,101027.0,28.2683,28.3463,28.2215,28.2839,101027.0
2018-11-26 11:00:00,36.27,36.29,36.13,36.16,81621.0,28.2917,28.3073,28.1825,28.2059,81621.0
2018-11-26 11:30:00,36.15,36.2,35.99,36.18,59490.0,28.1981,28.2371,28.0733,28.2215,59490.0
2018-11-26 12:00:00,36.19,36.25,36.11,36.13,62274.0,28.2293,28.2761,28.1669,28.1825,62274.0
2018-11-26 12:30:00,36.12,36.13,35.95,36.04,75836.0,28.1747,28.1825,28.0421,28.1123,75836.0
2018-11-26 13:00:00,36.04,36.09,35.94,36.02,54724.0,28.1123,28.1513,28.0343,28.0967,54724.0
2018-11-26 13:30:00,36.01,36.06,35.97,36.06,63982.0,28.0889,28.1279,28.0577,28.1279,63982.0
2018-11-26 14:00:00,36.05,36.17,36.02,36.14,66960.0,28.1201,28.2137,28.0967,28.1903,66960.0
2018-11-26 14:30:00,36.14,36.2,36.09,36.17,57357.0,28.1903,28.2371,28.1513,28.2137,57357.0
2018-11-26 15:00:00,36.17,36.22,36.1,36.12,84862.0,28.2137,28.2527,28.1591,28.1747,84862.0
2018-11-26 15:30:00,36.11,36.21,36.08,36.16,310181.0,28.1669,28.2449,28.1435,28.2059,310181.0
2018-11-27 09:30:00,35.89,36.3,35.89,36.21,90289.0,27.9953,28.3151,27.9953,28.2449,90289.0
2018-11-27 10:00:00,36.21,36.22,36.0,36.13,351236.0,28.2449,28.2527,28.0811,28.1825,351236.0
2018-11-27 10:30:00,36.08,36.23,36.03,36.13,86186.0,28.1435,28.2605,28.1045,28.1825,86186.0
2018-11-27 11:00:00,36.13,36.19,35.85,35.94,116878.0,28.1825,28.2293,27.9641,28.0343,116878.0
2018-11-27 11:30:00,35.93,36.04,35.87,35.98,100378.0,28.0265,28.1123,27.9797,28.0655,100378.0
2018-11-27 12:00:00,35.98,35.98,35.72,35.77,82216.0,28.0655,28.0655,27.8627,27.9017,82216.0
2018-11-27 12:30:00,35.76,35.9,35.74,35.78,67816.0,27.8939,28.0031,27.8783,27.9095,67816.0
2018-11-27 13:00:00,35.79,35.92,35.75,35.83,89614.0,27.9173,28.0187,27.8861,27.9485,89614.0
2018-11-27 13:30:00,35.83,35.88,35.73,35.84,62365.0,27.9485,27.9875,27.8705,27.9563,62365.0
2018-11-27 14:00:00,35.84,35.85,35.74,35.8,62398.0,27.9563,27.9641,27.8783,27.9251,62398.0
2018-11-27 14:30:00,35.8,35.84,35.74,35.76,83918.0,27.9251,27.9563,27.8783,27.8939,83918.0
2018-11-27 15:00:00,35.76,35.77,35.64,35.7,125112.0,27.8939,27.9017,27.8003,27.8471,125112.0
2018-11-27 15:30:00,35.7,35.85,35.66,35.77,235805.0,27.8471,27.9641,27.8159,27.9017,235805.0
2018-11-28 09:30:00,35.69,36.09,35.69,35.93,149341.0,27.8393,28.1513,27.8393,28.0265,149341.0
2018-11-28 10:00:00,35.93,35.98,35.54,35.6,93061.0,28.0265,28.0655,27.7223,27.7691,93061.0
2018-11-28 10:30:00,35.6,35.77,35.55,35.73,71544.0,27.7691,27.9017,27.7301,27.8705,71544.0
2018-11-28 11:00:00,35.73,36.18,35.73,36.18,96477.0,27.8705,28.2215,27.8705,28.2215,96477.0
2018-11-28 11:30:00,36.17,36.18,35.98,36.04,88049.0,28.2137,28.2215,28.0655,28.1123,88049.0
2018-11-28 12:00:00,36.05,36.4,36.05,36.33,209241.0,28.1201,28.3931,28.1201,28.3385,209241.0
2018-11-28 12:30:00,36.33,36.5,36.27,36.44,109468.0,28.3385,28.4711,28.2917,28.4243,109468.0
2018-11-28 13:00:00,36.43,36.43,36.26,36.4,94967.0,28.4165,28.4165,28.2839,28.3931,94967.0
2018-11-28 13:30:00,36.4,36.54,36.36,36.49,85151.0,28.3931,28.5023,28.3619,28.4633,85151.0
2018-11-28 14:00:00,36.49,36.54,36.37,36.37,87744.0,28.4633,28.5023,28.3697,28.3697,87744.0
2018-11-28 14:30:00,36.37,36.43,36.33,36.33,45655.0,28.3697,28.4165,28.3385,28.3385,45655.0
2018-11-28 15:00:00,36.33,36.48,36.31,36.48,62819.0,28.3385,28.4555,28.3229,28.4555,62819.0
2018-11-28 15:30:00,36.48,36.61,36.43,36.6,329324.0,28.4555,28.5569,28.4165,28.5491,329324.0
2018-11-29 09:30:00,36.02,36.67,36.02,36.51,67575.0,28.0967,28.6038,28.0967,28.4789,67575.0
2018-11-29 10:00:00,36.51,36.52,36.34,36.41,57674.0,28.4789,28.4867,28.3463,28.4009,57674.0
2018-11-29 10:30:00,36.41,36.54,36.17,36.31,60976.0,28.4009,28.5023,28.2137,28.3229,60976.0
2018-11-29 11:00:00,36.31,36.44,36.28,36.43,70941.0,28.3229,28.4243,28.2995,28.4165,70941.0
2018-11-29 11:30:00,36.46,36.49,36.29,36.35,57870.0,28.4399,28.4633,28.3073,28.3541,57870.0
2018-11-29 12:00:00,36.34,36.39,36.25,36.33,49040.0,28.3463,28.3853,28.2761,28.3385,49040.0
2018-11-29 12:30:00,36.34,36.46,36.33,36.4,46750.0,28.3463,28.4399,28.3385,28.3931,46750.0
2018-11-29 13:00:00,36.4,36.44,36.34,36.38,54661.0,28.3931,28.4243,28.3463,28.3775,54661.0
2018-11-29 13:30:00,36.38,36.42,36.35,36.38,40293.0,28.3775,28.4087,28.3541,28.3775,40293.0
2018-11-29 14:00:00,36.37,36.57,36.33,36.55,54831.0,28.3697,28.5257,28.3385,28.5101,54831.0
2018-11-29 14:30:00,36.55,36.69,36.53,36.67,54444.0,28.5101,28.6194,28.4945,28.6038,54444.0
2018-11-29 15:00:00,36.67,36.67,36.53,36.58,61382.0,28.6038,28.6038,28.4945,28.5335,61382.0
2018-11-29 15:30:00,36.57,36.57,36.34,36.38,225455.0,28.5257,28.5257,28.3463,28.3775,225455.0
2018-11-30 09:30:00,36.21,36.52,36.19,36.2,72745.0,28.2449,28.4867,28.2293,28.2371,72745.0
2018-11-30 10:00:00,36.19,36.36,36.16,36.2,80857.0,28.2293,28.3619,28.2059,28.2371,80857.0
2018-11-30 10:30:00,36.21,36.34,36.21,36.25,77501.0,28.2449,28.3463,28.2449,28.2761,77501.0
2018-11-30 11:00:00,36.25,36.27,35.93,35.97,95942.0,28.2761,28.2917,28.0265,28.0577,95942.0
2018-11-30 11:30:00,35.98,36.11,35.93,36.06,91594.0,28.0655,28.1669,28.0265,28.1279,91594.0
2018-11-30 12:00:00,36.05,36.05,35.8,35.8,89414.0,28.1201,28.1201,27.9251,27.9251,89414.0
2018-11-30 12:30:00,35.81,35.84,35.72,35.75,157998.0,27.9329,27.9563,27.8627,27.8861,157998.0
2018-11-30 13:00:00,35.75,35.86,35.7,35.85,74897.0,27.8861,27.9719,27.8471,27.9641,74897.0
2018-11-30 13:30:00,35.85,36.06,35.82,36.0,72781.0,27.9641,28.1279,27.9407,28.0811,72781.0
2018-11-30 14:00:00,36.0,36.08,35.96,36.04,81066.0,28.0811,28.1435,28.0499,28.1123,81066.0
2018-11-30 14:30:00,36.05,36.11,36.03,36.05,75311.0,28.1201,28.1669,28.1045,28.1201,75311.0
2018-11-30 15:00:00,36.05,36.15,36.01,36.08,106342.0,28.1201,28.1981,28.0889,28.1435,106342.0
2018-11-30 15:30:00,36.08,36.12,35.9,35.91,474516.0,28.1435,28.1747,28.0031,28.0109,474516.0
2018-12-03 09:30:00,36.6,36.84,36.29,36.36,196902.0,28.5491,28.7364,28.3073,28.3619,196902.0
2018-12-03 10:00:00,36.38,36.44,36.18,36.43,127718.0,28.3775,28.4243,28.2215,28.4165,127718.0
2018-12-03 10:30:00,36.43,36.5,36.16,36.18,107383.0,28.4165,28.4711,28.2059,28.2215,107383.0
2018-12-03 11:00:00,36.19,36.19,35.86,35.92,90960.0,28.2293,28.2293,27.9719,28.0187,90960.0
2018-12-03 11:30:00,35.9,35.94,35.69,35.74,104984.0,28.0031,28.0343,27.8393,27.8783,104984.0
2018-12-03 12:00:00,35.74,36.05,35.72,36.05,108372.0,27.8783,28.1201,27.8627,28.1201,108372.0
2018-12-03 12:30:00,36.05,36.14,35.91,35.94,97499.0,28.1201,28.1903,28.0109,28.0343,97499.0
2018-12-03 13:00:00,35.95,36.1,35.93,36.04,93403.0,28.0421,28.1591,28.0265,28.1123,93403.0
2018-12-03 13:30:00,36.04,36.04,35.87,35.93,89690.0,28.1123,28.1123,27.9797,28.0265,89690.0
2018-12-03 14:00:00,35.93,35.95,35.74,35.92,93243.0,28.0265,28.0421,27.8783,28.0187,93243.0
2018-12-03 14:30:00,35.92,35.98,35.75,35.83,102645.0,28.0187,28.0655,27.8861,27.9485,102645.0
2018-12-03 15:00:00,35.83,35.94,35.74,35.91,127675.0,27.9485,28.0343,27.8783,28.0109,127675.0
2018-12-03 15:30:00,35.91,35.96,35.67,35.8,415429.0,28.0109,28.0499,27.8237,27.9251,415429.0
2018-12-04 09:30:00,35.7,35.77,34.95,35.08,412029.0,27.8471,27.9017,27.2621,27.3635,412029.0
2018-12-04 10:00:00,35.06,35.19,34.9,35.04,358785.0,27.3479,27.4493,27.2231,27.3323,358785.0
2018-12-04 10:30:00,35.04,35.14,34.97,34.98,96126.0,27.3323,27.4103,27.2777,27.2855,96126.0
2018-12-04 11:00:00,34.98,35.07,34.88,34.95,217166.0,27.2855,27.3557,27.2075,27.2621,217166.0
2018-12-04 11:30:00,34.95,34.95,34.58,34.6,107319.0,27.2621,27.2621,26.9735,26.9891,107319.0
2018-12-04 12:00:00,34.59,34.6,34.13,34.14,136424.0,26.9813,26.9891,26.6225,26.6303,136424.0
2018-12-04 12:30:00,34.13,34.28,33.93,33.94,123476.0,26.6225,26.7395,26.4665,26.4743,123476.0
2018-12-04 13:00:00,33.93,33.96,33.58,33.65,150274.0,26.4665,26.4899,26.1935,26.2481,150274.0
2018-12-04 13:30:00,33.65,34.08,33.56,33.95,107690.0,26.2481,26.5835,26.1779,26.4821,107690.0
2018-12-04 14:00:00,33.94,34.05,33.81,33.87,118293.0,26.4743,26.5601,26.3729,26.4197,118293.0
2018-12-04 14:30:00,33.88,34.19,33.86,34.0,142412.0,26.4275,26.6693,26.4119,26.5211,142412.0
2018-12-04 15:00:00,33.99,33.99,33.6,33.62,129855.0,26.5133,26.5133,26.2091,26.2247,129855.0
2018-12-04 15:30:00,33.61,33.85,33.51,33.6,585551.0,26.2169,26.4041,26.1389,26.2091,585551.0
2018-12-06 09:30:00,32.86,32.89,32.2,32.26,386025.0,25.6318,25.6552,25.117,25.1638,386025.0
2018-12-06 10:00:00,32.26,32.59,32.15,32.21,203108.0,25.1638,25.4212,25.078,25.1248,203108.0
2018-12-06 10:30:00,32.21,32.25,31.82,31.88,167700.0,25.1248,25.156,24.8206,24.8674,167700.0
2018-12-06 11:00:00,31.87,31.9,31.43,31.57,304289.0,24.8596,24.883,24.5164,24.6256,304289.0
2018-12-06 11:30:00,31.57,31.95,31.55,31.79,138900.0,24.6256,24.922,24.61,24.7972,138900.0
2018-12-06 12:00:00,31.77,32.16,31.62,32.15,284411.0,24.7816,25.0858,24.6646,25.078,284411.0
2018-12-06 12:30:00,32.15,32.19,31.94,31.98,125397.0,25.078,25.1092,24.9142,24.9454,125397.0
2018-12-06 13:00:00,31.96,31.97,31.61,31.69,120327.0,24.9298,24.9376,24.6568,24.7192,120327.0
2018-12-06 13:30:00,31.68,32.04,31.66,32.04,213833.0,24.7114,24.9922,24.6958,24.9922,213833.0
2018-12-06 14:00:00,32.05,32.11,31.7,31.95,134005.0,25.0,25.0468,24.727,24.922,134005.0
2018-12-06 14:30:00,31.94,32.02,31.72,31.96,142409.0,24.9142,24.9766,24.7426,24.9298,142409.0
2018-12-06 15:00:00,31.97,32.08,31.84,31.98,199934.0,24.9376,25.0234,24.8362,24.9454,199934.0
2018-12-06 15:30:00,31.98,32.44,31.97,32.43,579421.0,24.9454,25.3042,24.9376,25.2964,579421.0
2018-12-07 09:30:00,32.43,33.24,32.31,33.15,266510.0,25.2964,25.9282,25.2028,25.858,266510.0
2018-12-07 10:00:00,33.15,33.15,32.6,32.71,151852.0,25.858,25.858,25.429,25.5148,151852.0
2018-12-07 10:30:00,32.69,33.04,32.58,33.04,139084.0,25.4992,25.7722,25.4134,25.7722,139084.0
2018-12-07 11:00:00,33.05,33.09,32.61,32.71,241174.0,25.78,25.8112,25.4368,25.5148,241174.0
2018-12-07 11:30:00,32.71,32.9,32.68,32.68,145185.0,25.5148,25.663,25.4914,25.4914,145185.0
2018-12-07 12:00:00,32.68,32.77,32.44,32.45,357300.0,25.4914,25.5616,25.3042,25.312,357300.0
2018-12-07 12:30:00,32.44,32.76,32.35,32.7,132370.0,25.3042,25.5538,25.234,25.507,132370.0
2018-12-07 13:00:00,32.69,32.77,32.45,32.53,125903.0,25.4992,25.5616,25.312,25.3744,125903.0
2018-12-07 13:30:00,32.53,32.54,32.39,32.39,70702.0,25.3744,25.3822,25.2652,25.2652,70702.0
2018-12-07 14:00:00,32.39,32.48,32.17,32.43,97619.0,25.2652,25.3354,25.0936,25.2964,97619.0
2018-12-07 14:30:00,32.44,32.44,32.08,32.11,88838.0,25.3042,25.3042,25.0234,25.0468,88838.0
2018-12-07 15:00:00,32.11,32.24,32.04,32.2,134571.0,25.0468,25.1482,24.9922,25.117,134571.0
2018-12-07 15:30:00,32.18,32.45,32.1,32.26,509324.0,25.1014,25.312,25.039,25.1638,509324.0
2018-12-10 09:30:00,32.04,32.16,31.2,31.48,132355.0,24.9922,25.0858,24.337,24.5554,132355.0
2018-12-10 10:00:00,31.48,31.63,31.25,31.29,158629.0,24.5554,24.6724,24.376,24.4072,158629.0
2018-12-10 10:30:00,31.29,31.32,31.0,31.07,207295.0,24.4072,24.4306,24.181,24.2356,207295.0
2018-12-10 11:00:00,31.07,31.08,30.78,30.99,246013.0,24.2356,24.2434,24.0094,24.1732,246013.0
2018-12-10 11:30:00,30.98,31.23,30.91,30.92,303372.0,24.1654,24.3604,24.1108,24.1186,303372.0
2018-12-10 12:00:00,30.92,31.08,30.84,30.91,110920.0,24.1186,24.2434,24.0562,24.1108,110920.0
2018-12-10 12:30:00,30.92,31.36,30.92,31.24,158617.0,24.1186,24.4618,24.1186,24.3682,158617.0
2018-12-10 13:00:00,31.25,31.3,31.04,31.08,104376.0,24.376,24.415,24.2122,24.2434,104376.0
2018-12-10 13:30:00,31.07,31.25,31.05,31.08,106881.0,24.2356,24.376,24.22,24.2434,106881.0
2018-12-10 14:00:00,31.08,31.09,30.89,31.02,139625.0,24.2434,24.2512,24.0952,24.1966,139625.0
2018-12-10 14:30:00,31.01,31.14,30.91,30.95,147267.0,24.1888,24.2902,24.1108,24.142,147267.0
2018-12-10 15:00:00,30.94,30.98,30.73,30.92,178704.0,24.1342,24.1654,23.9704,24.1186,178704.0
2018-12-10 15:30:00,30.93,31.19,30.93,31.06,342577.0,24.1264,24.3292,24.1264,24.2278,342577.0
2018-12-11 09:30:00,31.38,31.73,31.3,31.39,111713.0,24.4774,24.7504,24.415,24.4852,111713.0
2018-12-11 10:00:00,31.38,31.6,31.27,31.43,109889.0,24.4774,24.649,24.3916,24.5164,109889.0
2018-12-11 10:30:00,31.43,31.48,31.11,31.25,237082.0,24.5164,24.5554,24.2668,24.376,237082.0
2018-12-11 11:00:00,31.23,31.23,31.0,31.02,94314.0,24.3604,24.3604,24.181,24.1966,94314.0
2018-12-11 11:30:00,31.01,31.14,30.95,31.05,149739.0,24.1888,24.2902,24.142,24.22,149739.0
2018-12-11 12:00:00,31.04,31.05,30.65,30.75,134773.0,24.2122,24.22,23.908,23.986,134773.0
2018-12-11 12:30:00,30.74,30.77,30.43,30.44,189484.0,23.9782,24.0016,23.7364,23.7442,189484.0
2018-12-11 13:00:00,30.43,30.52,30.31,30.31,355716.0,23.7364,23.8066,23.6428,23.6428,355716.0
2018-12-11 13:30:00,30.31,30.31,29.99,30.01,289730.0,23.6428,23.6428,23.3931,23.4087,289730.0
2018-12-11 14:00:00,30.01,30.31,29.96,30.3,234930.0,23.4087,23.6428,23.3697,23.635,234930.0
2018-12-11 14:30:00,30.31,30.51,30.31,30.44,214580.0,23.6428,23.7988,23.6428,23.7442,214580.0
2018-12-11 15:00:00,30.45,30.68,30.33,30.53,152438.0,23.752,23.9314,23.6584,23.8144,152438.0
2018-12-11 15:30:00,30.53,30.63,30.28,30.31,526124.0,23.8144,23.8924,23.6194,23.6428,526124.0
2018-12-12 09:30:00,31.01,31.08,30.17,30.23,233888.0,24.1888,24.2434,23.5335,23.5803,233888.0
2018-12-12 10:00:00,30.24,30.6,30.1,30.55,122862.0,23.5881,23.869,23.4789,23.83,122862.0
2018-12-12 10:30:00,30.54,30.81,30.33,30.74,120053.0,23.8222,24.0328,23.6584,23.9782,120053.0
2018-12-12 11:00:00,30.74,30.89,30.62,30.83,154816.0,23.9782,24.0952,23.8846,24.0484,154816.0
2018-12-12 11:30:00,30.84,30.91,30.63,30.85,92993.0,24.0562,24.1108,23.8924,24.064,92993.0
2018-12-12 12:00:00,30.87,31.02,30.7,31.02,121766.0,24.0796,24.1966,23.947,24.1966,121766.0
2018-12-12 12:30:00,31.03,31.15,30.92,31.13,114197.0,24.2044,24.298,24.1186,24.2824,114197.0
2018-12-12 13:00:00,31.14,31.21,31.01,31.12,135631.0,24.2902,24.3448,24.1888,24.2746,135631.0
2018-12-12 13:30:00,31.12,31.12,30.7,30.74,167442.0,24.2746,24.2746,23.947,23.9782,167442.0
2018-12-12 14:00:00,30.75,30.79,30.49,30.52,121099.0,23.986,24.0172,23.7832,23.8066,121099.0
2018-12-12 14:30:00,30.51,30.55,30.29,30.51,186119.0,23.7988,23.83,23.6272,23.7988,186119.0
2018-12-12 15:00:00,30.51,30.57,30.34,30.37,158538.0,23.7988,23.8456,23.6662,23.6896,158538.0
2018-12-12 15:30:00,30.38,30.5,30.24,30.27,465526.0,23.6974,23.791,23.5881,23.6116,465526.0
2018-12-13 09:30:00,30.32,30.67,30.16,30.19,122818.0,23.6506,23.9236,23.5257,23.5491,122818.0
2018-12-13 10:00:00,30.19,30.47,30.13,30.34,139554.0,23.5491,23.7676,23.5023,23.6662,139554.0
2018-12-13 10:30:00,30.34,30.57,30.3,30.42,133946.0,23.6662,23.8456,23.635,23.7286,133946.0
2018-12-13 11:00:00,30.42,30.45,30.25,30.3,124599.0,23.7286,23.752,23.5959,23.635,124599.0
2018-12-13 11:30:00,30.28,30.53,30.25,30.36,98807.0,23.6194,23.8144,23.5959,23.6818,98807.0
2018-12-13 12:00:00,30.35,30.38,30.23,30.27,69224.0,23.674,23.6974,23.5803,23.6116,69224.0
2018-12-13 12:30:00,30.27,30.44,30.26,30.38,120049.0,23.6116,23.7442,23.6038,23.6974,120049.0
2018-12-13 13:00:00,30.37,30.39,30.18,30.27,119137.0,23.6896,23.7052,23.5413,23.6116,119137.0
2018-12-13 13:30:00,30.27,30.43,30.26,30.28,111073.0,23.6116,23.7364,23.6038,23.6194,111073.0
2018-12-13 14:00:00,30.27,30.3,30.18,30.27,112299.0,23.6116,23.635,23.5413,23.6116,112299.0
2018-12-13 14:30:00,30.27,30.34,30.18,30.3,129363.0,23.6116,23.6662,23.5413,23.635,129363.0
2018-12-13 15:00:00,30.3,30.31,30.18,30.22,178008.0,23.635,23.6428,23.5413,23.5725,178008.0
2018-12-13 15:30:00,30.21,30.41,30.2,30.36,653854.0,23.5647,23.7208,23.5569,23.6818,653854.0
2018-12-14 09:30:00,30.1,30.6,30.05,30.56,156957.0,23.4789,23.869,23.4399,23.8378,156957.0
2018-12-14 10:00:00,30.55,30.56,30.24,30.26,136111.0,23.83,23.8378,23.5881,23.6038,136111.0
2018-12-14 10:30:00,30.25,30.36,30.1,30.18,108840.0,23.5959,23.6818,23.4789,23.5413,108840.0
2018-12-14 11:00:00,30.17,30.25,30.03,30.06,140623.0,23.5335,23.5959,23.4243,23.4477,140623.0
2018-12-14 11:30:00,30.07,30.11,29.82,29.92,129949.0,23.4555,23.4867,23.2605,23.3385,129949.0
2018-12-14 12:00:00,29.92,30.01,29.86,29.93,139227.0,23.3385,23.4087,23.2917,23.3463,139227.0
2018-12-14 12:30:00,29.93,30.02,29.77,29.82,84782.0,23.3463,23.4165,23.2215,23.2605,84782.0
2018-12-14 13:00:00,29.8,29.95,29.77,29.84,83186.0,23.2449,23.3619,23.2215,23.2761,83186.0
2018-12-14 13:30:00,29.83,29.86,29.73,29.76,95851.0,23.2683,23.2917,23.1903,23.2137,95851.0
2018-12-14 14:00:00,29.76,29.86,29.73,29.76,88165.0,23.2137,23.2917,23.1903,23.2137,88165.0
2018-12-14 14:30:00,29.76,29.76,29.22,29.64,335799.0,23.2137,23.2137,22.7925,23.1201,335799.0
2018-12-14 15:00:00,29.63,29.78,29.61,29.67,242293.0,23.1123,23.2293,23.0967,23.1435,242293.0
2018-12-14 15:30:00,29.67,29.73,29.57,29.69,439937.0,23.1435,23.1903,23.0655,23.1591,439937.0
2018-12-17 09:30:00,29.4,29.52,29.18,29.49,184298.0,22.9329,23.0265,22.7613,23.0031,184298.0
2018-12-17 10:00:00,29.47,29.58,29.3,29.52,151969.0,22.9875,23.0733,22.8549,23.0265,151969.0
2018-12-17 10:30:00,29.53,29.76,29.46,29.76,106908.0,23.0343,23.2137,22.9797,23.2137,106908.0
2018-12-17 11:00:00,29.76,30.1,29.76,30.03,92048.0,23.2137,23.4789,23.2137,23.4243,92048.0
2018-12-17 11:30:00,30.03,30.04,29.81,29.84,70780.0,23.4243,23.4321,23.2527,23.2761,70780.0
2018-12-17 12:00:00,29.85,29.86,29.64,29.71,95323.0,23.2839,23.2917,23.1201,23.1747,95323.0
2018-12-17 12:30:00,29.71,29.71,29.47,29.5,112901.0,23.1747,23.1747,22.9875,23.0109,112901.0
2018-12-17 13:00:00,29.5,29.61,29.46,29.53,76726.0,23.0109,23.0967,22.9797,23.0343,76726.0
2018-12-17 13:30:00,29.52,29.56,29.38,29.43,78681.0,23.0265,23.0577,22.9173,22.9563,78681.0
2018-12-17 14:00:00,29.43,29.49,29.29,29.4,101488.0,22.9563,23.0031,22.8471,22.9329,101488.0
2018-12-17 14:30:00,29.4,29.45,29.21,29.27,106401.0,22.9329,22.9719,22.7847,22.8315,106401.0
2018-12-17 15:00:00,29.26,29.36,29.12,29.17,169225.0,22.8237,22.9017,22.7145,22.7535,169225.0
2018-12-17 15:30:00,29.18,29.3,29.03,29.27,434392.0,22.7613,22.8549,22.6443,22.8315,434392.0
2018-12-18 09:30:00,29.47,30.13,29.39,30.11,129497.0,22.9875,23.5023,22.9251,23.4867,129497.0
2018-12-18 10:00:00,30.12,30.16,29.97,30.06,136336.0,23.4945,23.5257,23.3775,23.4477,136336.0
2018-12-18 10:30:00,30.05,30.15,29.88,29.93,124614.0,23.4399,23.5179,23.3073,23.3463,124614.0
2018-12-18 11:00:00,29.93,30.01,29.69,29.73,179151.0,23.3463,23.4087,23.1591,23.1903,179151.0
2018-12-18 11:30:00,29.74,29.84,29.7,29.8,119136.0,23.1981,23.2761,23.1669,23.2449,119136.0
2018-12-18 12:00:00,29.8,29.91,29.77,29.87,118171.0,23.2449,23.3307,23.2215,23.2995,118171.0
2018-12-18 12:30:00,29.87,29.88,29.55,29.64,165348.0,23.2995,23.3073,23.0499,23.1201,165348.0
2018-12-18 13:00:00,29.65,29.75,29.45,29.54,153826.0,23.1279,23.2059,22.9719,23.0421,153826.0
2018-12-18 13:30:00,29.54,29.54,29.3,29.33,144218.0,23.0421,23.0421,22.8549,22.8783,144218.0
2018-12-18 14:00:00,29.33,29.46,29.25,29.37,124901.0,22.8783,22.9797,22.8159,22.9095,124901.0
2018-12-18 14:30:00,29.38,29.38,28.98,29.07,202841.0,22.9173,22.9173,22.6053,22.6755,202841.0
2018-12-18 15:00:00,29.07,29.21,29.01,29.07,231324.0,22.6755,22.7847,22.6287,22.6755,231324.0
2018-12-18 15:30:00,29.08,29.3,29.08,29.11,436608.0,22.6833,22.8549,22.6833,22.7067,436608.0
2018-12-19 09:30:00,28.98,29.65,28.98,29.42,138853.0,22.6053,23.1279,22.6053,22.9485,138853.0
2018-12-19 10:00:00,29.42,29.68,29.39,29.53,191959.0,22.9485,23.1513,22.9251,23.0343,191959.0
2018-12-19 10:30:00,29.54,29.79,29.5,29.78,120651.0,23.0421,23.2371,23.0109,23.2293,120651.0
2018-12-19 11:00:00,29.78,29.86,29.71,29.72,143726.0,23.2293,23.2917,23.1747,23.1825,143726.0
2018-12-19 11:30:00,29.72,29.76,29.63,29.73,94789.0,23.1825,23.2137,23.1123,23.1903,94789.0
2018-12-19 12:00:00,29.72,29.86,29.71,29.83,80194.0,23.1825,23.2917,23.1747,23.2683,80194.0
2018-12-19 12:30:00,29.83,29.9,29.77,29.78,82648.0,23.2683,23.3229,23.2215,23.2293,82648.0
2018-12-19 13:00:00,29.78,29.8,29.61,29.64,79815.0,23.2293,23.2449,23.0967,23.1201,79815.0
2018-12-19 13:30:00,29.64,29.75,29.57,29.75,108625.0,23.1201,23.2059,23.0655,23.2059,108625.0
2018-12-19 14:00:00,29.72,29.76,29.06,29.46,169306.0,23.1825,23.2137,22.6677,22.9797,169306.0
2018-12-19 14:30:00,29.45,29.61,28.89,28.96,188378.0,22.9719,23.0967,22.5351,22.5897,188378.0
2018-12-19 15:00:00,28.95,28.95,28.52,28.59,250219.0,22.5819,22.5819,22.2465,22.3011,250219.0
2018-12-19 15:30:00,28.59,28.86,28.55,28.8,612606.0,22.3011,22.5117,22.2699,22.4649,612606.0
2018-12-20 09:30:00,28.69,28.8,28.41,28.53,250595.0,22.3791,22.4649,22.1607,22.2543,250595.0
2018-12-20 10:00:00,28.52,28.82,28.52,28.65,263184.0,22.2465,22.4805,22.2465,22.3479,263184.0
2018-12-20 10:30:00,28.65,28.9,28.65,28.84,194107.0,22.3479,22.5429,22.3479,22.4961,194107.0
2018-12-20 11:00:00,28.83,28.84,28.56,28.6,135535.0,22.4883,22.4961,22.2777,22.3089,135535.0
2018-12-20 11:30:00,28.6,28.68,28.36,28.39,153254.0,22.3089,22.3713,22.1217,22.1451,153254.0
2018-12-20 12:00:00,28.41,28.59,28.33,28.59,133660.0,22.1607,22.3011,22.0983,22.3011,133660.0
2018-12-20 12:30:00,28.59,28.62,28.21,28.31,163904.0,22.3011,22.3245,22.0047,22.0827,163904.0
2018-12-20 13:00:00,28.32,28.37,28.2,28.3,128317.0,22.0905,22.1295,21.9969,22.0749,128317.0
2018-12-20 13:30:00,28.3,28.38,28.19,28.22,150310.0,22.0749,22.1373,21.9891,22.0125,150310.0
2018-12-20 14:00:00,28.21,28.27,28.02,28.24,209962.0,22.0047,22.0515,21.8565,22.0281,209962.0
2018-12-20 14:30:00,28.25,28.45,28.17,28.27,327039.0,22.0359,22.1919,21.9735,22.0515,327039.0
2018-12-20 15:00:00,28.26,28.46,28.09,28.28,247327.0,22.0437,22.1997,21.9111,22.0593,247327.0
2018-12-20 15:30:00,28.28,28.47,28.11,28.35,665239.0,22.0593,22.2075,21.9267,22.1139,665239.0
2018-12-21 09:30:00,28.37,28.54,28.26,28.51,459958.0,22.1295,22.2621,22.0437,22.2387,459958.0
2018-12-21 10:00:00,28.5,28.93,28.44,28.78,177153.0,22.2309,22.5663,22.1841,22.4493,177153.0
2018-12-21 10:30:00,28.79,28.79,28.56,28.57,106230.0,22.4571,22.4571,22.2777,22.2855,106230.0
2018-12-21 11:00:00,28.57,28.61,28.29,28.61,107376.0,22.2855,22.3167,22.0671,22.3167,107376.0
2018-12-21 11:30:00,28.61,28.71,28.46,28.47,111465.0,22.3167,22.3947,22.1997,22.2075,111465.0
2018-12-21 12:00:00,28.5,28.55,28.35,28.37,123850.0,22.2309,22.2699,22.1139,22.1295,123850.0
2018-12-21 12:30:00,28.37,28.51,28.25,28.31,153897.0,22.1295,22.2387,22.0359,22.0827,153897.0
2018-12-21 13:00:00,28.32,28.41,28.25,28.37,163282.0,22.0905,22.1607,22.0359,22.1295,163282.0
2018-12-21 13:30:00,28.38,28.54,28.36,28.41,153978.0,22.1373,22.2621,22.1217,22.1607,153978.0
2018-12-21 14:00:00,28.4,28.53,28.27,28.49,191757.0,22.1529,22.2543,22.0515,22.2231,191757.0
2018-12-21 14:30:00,28.49,28.59,28.4,28.51,175550.0,22.2231,22.3011,22.1529,22.2387,175550.0
2018-12-21 15:00:00,28.51,28.57,28.19,28.19,226474.0,22.2387,22.2855,21.9891,21.9891,226474.0
2018-12-21 15:30:00,28.2,28.31,28.07,28.13,627267.0,21.9969,22.0827,21.8955,21.9423,627267.0
2018-12-24 09:30:00,27.74,28.0,27.35,27.59,135881.0,21.6381,21.8409,21.3339,21.5211,135881.0
2018-12-24 10:00:00,27.59,27.69,27.33,27.53,147919.0,21.5211,21.5991,21.3183,21.4743,147919.0
2018-12-24 10:30:00,27.54,28.05,27.54,27.99,119755.0,21.4821,21.8799,21.4821,21.8331,119755.0
2018-12-24 11:00:00,28.0,28.07,27.78,27.8,129313.0,21.8409,21.8955,21.6693,21.6849,129313.0
2018-12-24 11:30:00,27.8,27.95,27.64,27.67,62358.0,21.6849,21.8019,21.5601,21.5835,62358.0
2018-12-24 12:00:00,27.69,27.77,27.49,27.6,93448.0,21.5991,21.6615,21.4431,21.5289,93448.0
2018-12-24 12:30:00,27.63,27.67,27.21,27.25,231817.0,21.5523,21.5835,21.2247,21.2559,231817.0
2018-12-26 09:30:00,27.24,27.54,26.99,27.07,150224.0,21.2481,21.4821,21.053,21.1155,150224.0
2018-12-26 10:00:00,27.06,27.08,26.76,27.02,68597.0,21.1076,21.1233,20.8736,21.0764,68597.0
2018-12-26 10:30:00,27.0,27.02,26.79,26.82,74848.0,21.0608,21.0764,20.897,20.9204,74848.0
2018-12-26 11:00:00,26.84,27.28,26.78,27.26,103477.0,20.936,21.2793,20.8892,21.2637,103477.0
2018-12-26 11:30:00,27.25,27.55,27.22,27.55,60536.0,21.2559,21.4899,21.2325,21.4899,60536.0
2018-12-26 12:00:00,27.55,27.81,27.53,27.7,133839.0,21.4899,21.6927,21.4743,21.6069,133839.0
2018-12-26 12:30:00,27.71,27.97,27.71,27.94,105080.0,21.6147,21.8175,21.6147,21.7941,105080.0
2018-12-26 13:00:00,27.95,27.98,27.68,27.71,154765.0,21.8019,21.8253,21.5913,21.6147,154765.0
2018-12-26 13:30:00,27.72,28.05,27.71,28.05,69061.0,21.6225,21.8799,21.6147,21.8799,69061.0
2018-12-26 14:00:00,28.05,28.07,27.9,27.96,136890.0,21.8799,21.8955,21.7629,21.8097,136890.0
2018-12-26 14:30:00,27.97,28.11,27.95,28.09,95570.0,21.8175,21.9267,21.8019,21.9111,95570.0
2018-12-26 15:00:00,28.08,28.35,28.06,28.34,108011.0,21.9033,22.1139,21.8877,22.1061,108011.0
2018-12-26 15:30:00,28.33,28.8,28.33,28.74,463196.0,22.0983,22.4649,22.0983,22.4181,463196.0
2018-12-27 09:30:00,28.16,28.5,27.86,28.25,122208.0,21.9657,22.2309,21.7317,22.0359,122208.0
2018-12-27 10:00:00,28.26,28.39,28.07,28.33,104880.0,22.0437,22.1451,21.8955,22.0983,104880.0
2018-12-27 10:30:00,28.36,28.59,28.26,28.32,99149.0,22.1217,22.3011,22.0437,22.0905,99149.0
2018-12-27 11:00:00,28.31,28.48,28.26,28.43,89965.0,22.0827,22.2153,22.0437,22.1763,89965.0
2018-12-27 11:30:00,28.44,28.55,28.26,28.34,73471.0,22.1841,22.2699,22.0437,22.1061,73471.0
2018-12-27 12:00:00,28.31,28.56,28.22,28.29,97905.0,22.0827,22.2777,22.0125,22.0671,97905.0
2018-12-27 12:30:00,28.27,28.31,28.19,28.31,75829.0,22.0515,22.0827,21.9891,22.0827,75829.0
2018-12-27 13:00:00,28.3,28.34,28.13,28.14,67475.0,22.0749,22.1061,21.9423,21.9501,67475.0
2018-12-27 13:30:00,28.13,28.18,27.93,27.98,58553.0,21.9423,21.9813,21.7863,21.8253,58553.0
2018-12-27 14:00:00,27.96,28.06,27.79,27.89,166637.0,21.8097,21.8877,21.6771,21.7551,166637.0
2018-12-27 14:30:00,27.89,28.22,27.8,28.17,99149.0,21.7551,22.0125,21.6849,21.9735,99149.0
2018-12-27 15:00:00,28.18,28.61,28.05,28.57,155915.0,21.9813,22.3167,21.8799,22.2855,155915.0
2018-12-27 15:30:00,28.58,29.05,28.5,29.05,446581.0,22.2933,22.6599,22.2309,22.6599,446581.0
2018-12-28 09:30:00,29.23,29.34,29.01,29.21,90068.0,22.8003,22.8861,22.6287,22.7847,90068.0
2018-12-28 10:00:00,29.22,29.25,28.91,28.92,92996.0,22.7925,22.8159,22.5507,22.5585,92996.0
2018-12-28 10:30:00,28.93,29.1,28.84,29.01,62024.0,22.5663,22.6989,22.4961,22.6287,62024.0
2018-12-28 11:00:00,29.03,29.21,28.9,29.06,169617.0,22.6443,22.7847,22.5429,22.6677,169617.0
2018-12-28 11:30:00,29.07,29.14,28.94,29.03,91393.0,22.6755,22.7301,22.5741,22.6443,91393.0
2018-12-28 12:00:00,29.03,29.19,29.02,29.12,68148.0,22.6443,22.7691,22.6365,22.7145,68148.0
2018-12-28 12:30:00,29.13,29.16,28.88,28.88,83481.0,22.7223,22.7457,22.5273,22.5273,83481.0
2018-12-28 13:00:00,28.87,28.93,28.77,28.79,64251.0,22.5195,22.5663,22.4415,22.4571,64251.0
2018-12-28 13:30:00,28.8,28.97,28.74,28.85,88387.0,22.4649,22.5975,22.4181,22.5039,88387.0
2018-12-28 14:00:00,28.85,29.09,28.85,28.97,136003.0,22.5039,22.6911,22.5039,22.5975,136003.0
2018-12-28 14:30:00,28.97,29.33,28.97,29.24,111549.0,22.5975,22.8783,22.5975,22.8081,111549.0
2018-12-28 15:00:00,29.24,29.28,28.76,28.84,134060.0,22.8081,22.8393,22.4337,22.4961,134060.0
2018-12-28 15:30:00,28.83,29.02,28.73,28.99,554452.0,22.4883,22.6365,22.4103,22.6131,554452.0
2018-12-31 09:30:00,29.14,29.47,29.12,29.17,70069.0,22.7301,22.9875,22.7145,22.7535,70069.0
2018-12-31 10:00:00,29.19,29.32,29.14,29.19,65097.0,22.7691,22.8705,22.7301,22.7691,65097.0
2018-12-31 10:30:00,29.18,29.45,29.14,29.29,109554.0,22.7613,22.9719,22.7301,22.8471,109554.0
2018-12-31 11:00:00,29.3,29.31,29.11,29.27,66063.0,22.8549,22.8627,22.7067,22.8315,66063.0
2018-12-31 11:30:00,29.27,29.28,29.03,29.21,60736.0,22.8315,22.8393,22.6443,22.7847,60736.0
2018-12-31 12:00:00,29.21,29.33,29.18,29.25,64427.0,22.7847,22.8783,22.7613,22.8159,64427.0
2018-12-31 12:30:00,29.25,29.35,29.23,29.29,53147.0,22.8159,22.8939,22.8003,22.8471,53147.0
2018-12-31 13:00:00,29.3,29.35,29.28,29.35,56810.0,22.8549,22.8939,22.8393,22.8939,56810.0
2018-12-31 13:30:00,29.35,29.35,29.15,29.15,42524.0,22.8939,22.8939,22.7379,22.7379,42524.0
2018-12-31 14:00:00,29.16,29.19,29.05,29.09,43209.0,22.7457,22.7691,22.6599,22.6911,43209.0
2018-12-31 14:30:00,29.09,29.21,29.01,29.11,39255.0,22.6911,22.7847,22.6287,22.7067,39255.0
2018-12-31 15:00:00,29.11,29.21,29.05,29.2,83317.0,22.7067,22.7847,22.6599,22.7769,83317.0
2018-12-31 15:30:00,29.2,29.4,29.19,29.39,269329.0,22.7769,22.9329,22.7691,22.9251,269329.0
2019-01-02 09:30:00,28.73,29.27,28.73,29.24,78358.0,22.4103,22.8315,22.4103,22.8081,78358.0
2019-01-02 10:00:00,29.24,29.61,29.18,29.54,107391.0,22.8081,23.0967,22.7613,23.0421,107391.0
2019-01-02 10:30:00,29.54,29.83,29.49,29.77,136789.0,23.0421,23.2683,23.0031,23.2215,136789.0
2019-01-02 11:00:00,29.77,30.05,29.7,29.92,217381.0,23.2215,23.4399,23.1669,23.3385,217381.0
2019-01-02 11:30:00,29.91,30.07,29.84,29.95,276762.0,23.3307,23.4555,23.2761,23.3619,276762.0
2019-01-02 12:00:00,29.95,29.95,29.79,29.88,473247.0,23.3619,23.3619,23.2371,23.3073,473247.0
2019-01-02 12:30:00,29.89,29.98,29.8,29.92,130028.0,23.3151,23.3853,23.2449,23.3385,130028.0
2019-01-02 13:00:00,29.92,30.12,29.92,30.08,115193.0,23.3385,23.4945,23.3385,23.4633,115193.0
2019-01-02 13:30:00,30.08,30.32,30.01,30.32,85435.0,23.4633,23.6506,23.4087,23.6506,85435.0
2019-01-02 14:00:00,30.32,30.33,30.0,30.0,80487.0,23.6506,23.6584,23.4009,23.4009,80487.0
2019-01-02 14:30:00,30.01,30.16,29.97,29.98,98871.0,23.4087,23.5257,23.3775,23.3853,98871.0
2019-01-02 15:00:00,29.98,30.05,29.86,29.96,258840.0,23.3853,23.4399,23.2917,23.3697,258840.0
2019-01-02 15:30:00,29.95,30.09,29.89,30.04,397554.0,23.3619,23.4711,23.3151,23.4321,397554.0
2019-01-03 09:30:00,29.9,30.29,29.61,30.14,157523.0,23.3229,23.6272,23.0967,23.5101,157523.0
2019-01-03 10:00:00,30.13,30.18,29.74,30.1,192228.0,23.5023,23.5413,23.1981,23.4789,192228.0
2019-01-03 10:30:00,30.09,30.11,29.8,30.11,163671.0,23.4711,23.4867,23.2449,23.4867,163671.0
2019-01-03 11:00:00,30.11,30.26,30.02,30.2,102392.0,23.4867,23.6038,23.4165,23.5569,102392.0
2019-01-03 11:30:00,30.21,30.61,30.17,30.47,140383.0,23.5647,23.8768,23.5335,23.7676,140383.0
2019-01-03 12:00:00,30.45,30.49,30.25,30.33,102187.0,23.752,23.7832,23.5959,23.6584,102187.0
2019-01-03 12:30:00,30.33,30.51,30.25,30.51,75587.0,23.6584,23.7988,23.5959,23.7988,75587.0
2019-01-03 13:00:00,30.5,30.51,30.09,30.16,70766.0,23.791,23.7988,23.4711,23.5257,70766.0
2019-01-03 13:30:00,30.14,30.33,30.07,30.11,44668.0,23.5101,23.6584,23.4555,23.4867,44668.0
2019-01-03 14:00:00,30.1,30.22,30.03,30.17,91764.0,23.4789,23.5725,23.4243,23.5335,91764.0
2019-01-03 14:30:00,30.19,30.26,29.86,29.93,98677.0,23.5491,23.6038,23.2917,23.3463,98677.0
2019-01-03 15:00:00,29.93,30.0,29.84,29.93,127546.0,23.3463,23.4009,23.2761,23.3463,127546.0
2019-01-03 15:30:00,29.93,30.04,29.83,29.88,531698.0,23.3463,23.4321,23.2683,23.3073,531698.0
2019-01-04 09:30:00,30.54,30.93,30.53,30.72,115171.0,23.8222,24.1264,23.8144,23.9626,115171.0
2019-01-04 10:00:00,30.74,30.97,30.56,30.95,70601.0,23.9782,24.1576,23.8378,24.142,70601.0
2019-01-04 10:30:00,30.96,30.97,30.71,30.96,64904.0,24.1498,24.1576,23.9548,24.1498,64904.0
2019-01-04 11:00:00,30.94,31.1,30.79,30.81,79118.0,24.1342,24.259,24.0172,24.0328,79118.0
2019-01-04 11:30:00,30.79,31.02,30.74,31.0,77858.0,24.0172,24.1966,23.9782,24.181,77858.0
2019-01-04 12:00:00,31.0,31.15,30.9,31.12,78420.0,24.181,24.298,24.103,24.2746,78420.0
2019-01-04 12:30:00,31.12,31.21,31.06,31.16,90391.0,24.2746,24.3448,24.2278,24.3058,90391.0
2019-01-04 13:00:00,31.18,31.3,31.14,31.24,130381.0,24.3214,24.415,24.2902,24.3682,130381.0
2019-01-04 13:30:00,31.24,31.29,31.06,31.17,102883.0,24.3682,24.4072,24.2278,24.3136,102883.0
2019-01-04 14:00:00,31.19,31.2,31.05,31.19,66809.0,24.3292,24.337,24.22,24.3292,66809.0
2019-01-04 14:30:00,31.2,31.25,31.08,31.11,74546.0,24.337,24.376,24.2434,24.2668,74546.0
2019-01-04 15:00:00,31.11,31.27,31.11,31.19,96720.0,24.2668,24.3916,24.2668,24.3292,96720.0
2019-01-04 15:30:00,31.19,31.4,31.18,31.34,494444.0,24.3292,24.493,24.3214,24.4462,494444.0
2019-01-07 09:30:00,31.19,31.23,30.77,31.17,89048.0,24.3292,24.3604,24.0016,24.3136,89048.0
2019-01-07 10:00:00,31.2,31.35,31.12,31.18,65681.0,24.337,24.454,24.2746,24.3214,65681.0
2019-01-07 10:30:00,31.17,31.42,31.16,31.29,59926.0,24.3136,24.5086,24.3058,24.4072,59926.0
2019-01-07 11:00:00,31.28,31.46,31.28,31.42,56296.0,24.3994,24.5398,24.3994,24.5086,56296.0
2019-01-07 11:30:00,31.43,31.59,31.3,31.59,62307.0,24.5164,24.6412,24.415,24.6412,62307.0
2019-01-07 12:00:00,31.58,31.58,31.4,31.52,82115.0,24.6334,24.6334,24.493,24.5866,82115.0
2019-01-07 12:30:00,31.51,31.66,31.5,31.63,35291.0,24.5788,24.6958,24.571,24.6724,35291.0
2019-01-07 13:00:00,31.63,31.72,31.58,31.61,35364.0,24.6724,24.7426,24.6334,24.6568,35364.0
2019-01-07 13:30:00,31.61,31.73,31.5,31.5,60462.0,24.6568,24.7504,24.571,24.571,60462.0
2019-01-07 14:00:00,31.51,31.64,31.45,31.55,104879.0,24.5788,24.6802,24.532,24.61,104879.0
2019-01-07 14:30:00,31.55,31.56,31.36,31.41,56743.0,24.61,24.6178,24.4618,24.5008,56743.0
2019-01-07 15:00:00,31.4,31.65,31.4,31.61,82161.0,24.493,24.688,24.493,24.6568,82161.0
2019-01-07 15:30:00,31.62,31.62,31.41,31.43,309062.0,24.6646,24.6646,24.5008,24.5164,309062.0
2019-01-08 09:30:00,31.79,32.09,31.61,31.81,224370.0,24.7972,25.0312,24.6568,24.8128,224370.0
2019-01-08 10:00:00,31.8,31.91,31.38,31.45,115694.0,24.805,24.8908,24.4774,24.532,115694.0
2019-01-08 10:30:00,31.45,31.47,31.16,31.16,84908.0,24.532,24.5476,24.3058,24.3058,84908.0
2019-01-08 11:00:00,31.17,31.36,31.12,31.29,87726.0,24.3136,24.4618,24.2746,24.4072,87726.0
2019-01-08 11:30:00,31.28,31.39,31.19,31.38,84877.0,24.3994,24.4852,24.3292,24.4774,84877.0
2019-01-08 12:00:00,31.38,31.63,31.37,31.57,38808.0,24.4774,24.6724,24.4696,24.6256,38808.0
2019-01-08 12:30:00,31.58,31.58,31.29,31.43,66914.0,24.6334,24.6334,24.4072,24.5164,66914.0
2019-01-08 13:00:00,31.43,31.52,31.4,31.49,92459.0,24.5164,24.5866,24.493,24.5632,92459.0
2019-01-08 13:30:00,31.48,31.61,31.41,31.57,48657.0,24.5554,24.6568,24.5008,24.6256,48657.0
2019-01-08 14:00:00,31.58,31.62,31.54,31.55,70157.0,24.6334,24.6646,24.6022,24.61,70157.0
2019-01-08 14:30:00,31.56,31.61,31.41,31.46,38254.0,24.6178,24.6568,24.5008,24.5398,38254.0
2019-01-08 15:00:00,31.46,31.53,31.41,31.52,66369.0,24.5398,24.5944,24.5008,24.5866,66369.0
2019-01-08 15:30:00,31.53,31.66,31.52,31.62,245352.0,24.5944,24.6958,24.5866,24.6646,245352.0
2019-01-09 09:30:00,31.75,32.06,31.74,31.82,163155.0,24.766,25.0078,24.7582,24.8206,163155.0
2019-01-09 10:00:00,31.82,31.94,31.75,31.8,79574.0,24.8206,24.9142,24.766,24.805,79574.0
2019-01-09 10:30:00,31.79,31.79,31.52,31.62,78215.0,24.7972,24.7972,24.5866,24.6646,78215.0
2019-01-09 11:00:00,31.62,32.0,31.6,32.0,72523.0,24.6646,24.961,24.649,24.961,72523.0
2019-01-09 11:30:00,31.99,32.1,31.93,32.02,63519.0,24.9532,25.039,24.9064,24.9766,63519.0
2019-01-09 12:00:00,32.02,32.24,31.99,32.2,49164.0,24.9766,25.1482,24.9532,25.117,49164.0
2019-01-09 12:30:00,32.2,32.31,32.16,32.31,57821.0,25.117,25.2028,25.0858,25.2028,57821.0
2019-01-09 13:00:00,32.31,32.31,32.15,32.23,44380.0,25.2028,25.2028,25.078,25.1404,44380.0
2019-01-09 13:30:00,32.24,32.25,32.14,32.17,48997.0,25.1482,25.156,25.0702,25.0936,48997.0
2019-01-09 14:00:00,32.18,32.32,32.07,32.13,69302.0,25.1014,25.2106,25.0156,25.0624,69302.0
2019-01-09 14:30:00,32.13,32.31,32.1,32.28,80302.0,25.0624,25.2028,25.039,25.1794,80302.0
2019-01-09 15:00:00,32.28,32.38,32.25,32.32,86311.0,25.1794,25.2574,25.156,25.2106,86311.0
2019-01-09 15:30:00,32.32,32.37,32.2,32.29,289936.0,25.2106,25.2496,25.117,25.1872,289936.0
2019-01-10 09:30:00,32.22,32.34,31.89,31.9,71439.0,25.1326,25.2262,24.8752,24.883,71439.0
2019-01-10 10:00:00,31.9,32.09,31.87,32.07,68211.0,24.883,25.0312,24.8596,25.0156,68211.0
2019-01-10 10:30:00,32.08,32.14,32.0,32.11,72287.0,25.0234,25.0702,24.961,25.0468,72287.0
2019-01-10 11:00:00,32.11,32.27,32.09,32.18,45475.0,25.0468,25.1716,25.0312,25.1014,45475.0
2019-01-10 11:30:00,32.18,32.41,32.18,32.36,32145.0,25.1014,25.2808,25.1014,25.2418,32145.0
2019-01-10 12:00:00,32.35,32.41,32.14,32.27,39878.0,25.234,25.2808,25.0702,25.1716,39878.0
2019-01-10 12:30:00,32.28,32.37,32.21,32.29,26067.0,25.1794,25.2496,25.1248,25.1872,26067.0
2019-01-10 13:00:00,32.29,32.29,32.04,32.07,31197.0,25.1872,25.1872,24.9922,25.0156,31197.0
2019-01-10 13:30:00,32.06,32.1,31.97,32.09,42459.0,25.0078,25.039,24.9376,25.0312,42459.0
2019-01-10 14:00:00,32.11,32.32,32.11,32.23,38725.0,25.0468,25.2106,25.0468,25.1404,38725.0
2019-01-10 14:30:00,32.24,32.32,32.17,32.24,53711.0,25.1482,25.2106,25.0936,25.1482,53711.0
2019-01-10 15:00:00,32.24,32.28,32.12,32.21,91457.0,25.1482,25.1794,25.0546,25.1248,91457.0
2019-01-10 15:30:00,32.21,32.23,32.11,32.18,260271.0,25.1248,25.1404,25.0468,25.1014,260271.0
2019-01-11 09:30:00,31.93,32.02,31.75,31.87,56487.0,24.9064,24.9766,24.766,24.8596,56487.0
2019-01-11 10:00:00,31.86,31.97,31.74,31.75,195426.0,24.8518,24.9376,24.7582,24.766,195426.0
2019-01-11 10:30:00,31.74,32.07,31.7,32.06,196635.0,24.7582,25.0156,24.727,25.0078,196635.0
2019-01-11 11:00:00,32.06,32.23,31.99,32.23,102930.0,25.0078,25.1404,24.9532,25.1404,102930.0
2019-01-11 11:30:00,32.23,32.43,32.19,32.4,53492.0,25.1404,25.2964,25.1092,25.273,53492.0
2019-01-11 12:00:00,32.39,32.6,32.36,32.37,102543.0,25.2652,25.429,25.2418,25.2496,102543.0
2019-01-11 12:30:00,32.37,32.56,32.35,32.5,42690.0,25.2496,25.3978,25.234,25.351,42690.0
2019-01-11 13:00:00,32.49,32.5,32.33,32.37,41917.0,25.3432,25.351,25.2184,25.2496,41917.0
2019-01-11 13:30:00,32.38,32.5,32.36,32.5,30067.0,25.2574,25.351,25.2418,25.351,30067.0
2019-01-11 14:00:00,32.49,32.49,32.38,32.41,38179.0,25.3432,25.3432,25.2574,25.2808,38179.0
2019-01-11 14:30:00,32.41,32.41,32.3,32.33,47717.0,25.2808,25.2808,25.195,25.2184,47717.0
2019-01-11 15:00:00,32.33,32.34,32.22,32.22,59390.0,25.2184,25.2262,25.1326,25.1326,59390.0
2019-01-11 15:30:00,32.23,32.36,32.21,32.36,245555.0,25.1404,25.2418,25.1248,25.2418,245555.0
2019-01-14 09:30:00,32.08,32.61,32.02,32.53,66998.0,25.0234,25.4368,24.9766,25.3744,66998.0
2019-01-14 10:00:00,32.53,32.79,32.53,32.58,52709.0,25.3744,25.5772,25.3744,25.4134,52709.0
2019-01-14 10:30:00,32.56,32.61,32.33,32.41,96514.0,25.3978,25.4368,25.2184,25.2808,96514.0
2019-01-14 11:00:00,32.4,32.54,32.27,32.39,71494.0,25.273,25.3822,25.1716,25.2652,71494.0
2019-01-14 11:30:00,32.38,32.55,32.34,32.39,51750.0,25.2574,25.39,25.2262,25.2652,51750.0
2019-01-14 12:00:00,32.39,32.76,32.39,32.67,64665.0,25.2652,25.5538,25.2652,25.4836,64665.0
2019-01-14 12:30:00,32.68,32.68,32.58,32.63,33676.0,25.4914,25.4914,25.4134,25.4524,33676.0
2019-01-14 13:00:00,32.63,32.71,32.6,32.61,54424.0,25.4524,25.5148,25.429,25.4368,54424.0
2019-01-14 13:30:00,32.62,32.66,32.57,32.58,29717.0,25.4446,25.4758,25.4056,25.4134,29717.0
2019-01-14 14:00:00,32.58,32.58,32.47,32.55,43234.0,25.4134,25.4134,25.3276,25.39,43234.0
2019-01-14 14:30:00,32.55,32.67,32.55,32.64,40701.0,25.39,25.4836,25.39,25.4602,40701.0
2019-01-14 15:00:00,32.63,32.64,32.56,32.56,65183.0,25.4524,25.4602,25.3978,25.3978,65183.0
2019-01-14 15:30:00,32.55,32.59,32.44,32.53,180777.0,25.39,25.4212,25.3042,25.3744,180777.0
2019-01-15 09:30:00,32.55,32.64,32.2,32.25,79758.0,25.39,25.4602,25.117,25.156,79758.0
2019-01-15 10:00:00,32.29,32.49,32.1,32.2,57730.0,25.1872,25.3432,25.039,25.117,57730.0
2019-01-15 10:30:00,32.21,32.35,32.16,32.34,54709.0,25.1248,25.234,25.0858,25.2262,54709.0
2019-01-15 11:00:00,32.36,32.39,32.22,32.26,45944.0,25.2418,25.2652,25.1326,25.1638,45944.0
2019-01-15 11:30:00,32.26,32.49,32.23,32.44,71282.0,25.1638,25.3432,25.1404,25.3042,71282.0
2019-01-15 12:00:00,32.45,32.56,32.36,32.41,76164.0,25.312,25.3978,25.2418,25.2808,76164.0
2019-01-15 12:30:00,32.41,32.41,32.24,32.27,34827.0,25.2808,25.2808,25.1482,25.1716,34827.0
2019-01-15 13:00:00,32.28,32.36,32.26,32.31,34654.0,25.1794,25.2418,25.1638,25.2028,34654.0
2019-01-15 13:30:00,32.32,32.42,32.31,32.36,35809.0,25.2106,25.2886,25.2028,25.2418,35809.0
2019-01-15 14:00:00,32.35,32.41,32.16,32.16,53671.0,25.234,25.2808,25.0858,25.0858,53671.0
2019-01-15 14:30:00,32.15,32.42,32.08,32.4,169651.0,25.078,25.2886,25.0234,25.273,169651.0
2019-01-15 15:00:00,32.38,32.47,32.35,32.45,57144.0,25.2574,25.3276,25.234,25.312,57144.0
2019-01-15 15:30:00,32.44,32.61,32.39,32.56,163919.0,25.3042,25.4368,25.2652,25.3978,163919.0
2019-01-16 09:30:00,32.82,32.94,32.68,32.79,66548.0,25.6006,25.6942,25.4914,25.5772,66548.0
2019-01-16 10:00:00,32.81,32.99,32.79,32.87,63075.0,25.5928,25.7332,25.5772,25.6396,63075.0
2019-01-16 10:30:00,32.86,33.0,32.75,32.99,44407.0,25.6318,25.741,25.546,25.7332,44407.0
2019-01-16 11:00:00,32.99,33.16,32.92,33.16,42180.0,25.7332,25.8658,25.6786,25.8658,42180.0
2019-01-16 11:30:00,33.15,33.22,33.09,33.14,47942.0,25.858,25.9126,25.8112,25.8502,47942.0
2019-01-16 12:00:00,33.15,33.18,33.07,33.17,43494.0,25.858,25.8814,25.7956,25.8736,43494.0
2019-01-16 12:30:00,33.17,33.28,33.15,33.25,20490.0,25.8736,25.9594,25.858,25.936,20490.0
2019-01-16 13:00:00,33.24,33.28,33.19,33.27,28265.0,25.9282,25.9594,25.8892,25.9516,28265.0
2019-01-16 13:30:00,33.27,33.3,33.19,33.25,18724.0,25.9516,25.975,25.8892,25.936,18724.0
2019-01-16 14:00:00,33.26,33.32,33.24,33.32,53549.0,25.9438,25.9906,25.9282,25.9906,53549.0
2019-01-16 14:30:00,33.33,33.41,33.29,33.29,63904.0,25.9984,26.0608,25.9672,25.9672,63904.0
2019-01-16 15:00:00,33.29,33.47,33.27,33.47,74868.0,25.9672,26.1077,25.9516,26.1077,74868.0
2019-01-16 15:30:00,33.48,33.49,33.21,33.24,218126.0,26.1155,26.1233,25.9048,25.9282,218126.0
2019-01-17 09:30:00,33.01,33.3,33.0,33.01,52525.0,25.7488,25.975,25.741,25.7488,52525.0
2019-01-17 10:00:00,33.01,33.02,32.73,32.88,96734.0,25.7488,25.7566,25.5304,25.6474,96734.0
2019-01-17 10:30:00,32.89,33.04,32.85,33.02,50408.0,25.6552,25.7722,25.624,25.7566,50408.0
2019-01-17 11:00:00,33.03,33.15,33.03,33.14,39656.0,25.7644,25.858,25.7644,25.8502,39656.0
2019-01-17 11:30:00,33.14,33.28,33.14,33.15,36540.0,25.8502,25.9594,25.8502,25.858,36540.0
2019-01-17 12:00:00,33.15,33.26,33.14,33.26,31559.0,25.858,25.9438,25.8502,25.9438,31559.0
2019-01-17 12:30:00,33.26,33.29,33.14,33.15,37260.0,25.9438,25.9672,25.8502,25.858,37260.0
2019-01-17 13:00:00,33.16,33.41,33.16,33.4,45313.0,25.8658,26.0608,25.8658,26.053,45313.0
2019-01-17 13:30:00,33.39,33.43,33.33,33.42,33150.0,26.0452,26.0764,25.9984,26.0686,33150.0
2019-01-17 14:00:00,33.41,33.42,33.3,33.34,41583.0,26.0608,26.0686,25.975,26.0062,41583.0
2019-01-17 14:30:00,33.34,33.76,33.31,33.55,158672.0,26.0062,26.3339,25.9828,26.1701,158672.0
2019-01-17 15:00:00,33.55,33.6,33.38,33.6,81869.0,26.1701,26.2091,26.0374,26.2091,81869.0
2019-01-17 15:30:00,33.59,33.65,33.48,33.62,195797.0,26.2013,26.2481,26.1155,26.2247,195797.0
2019-01-18 09:30:00,33.84,34.08,33.68,34.08,234713.0,26.3963,26.5835,26.2715,26.5835,234713.0
2019-01-18 10:00:00,34.06,34.25,34.02,34.12,175539.0,26.5679,26.7161,26.5367,26.6147,175539.0
2019-01-18 10:30:00,34.12,34.32,34.09,34.23,68861.0,26.6147,26.7707,26.5913,26.7005,68861.0
2019-01-18 11:00:00,34.22,34.37,34.21,34.37,63509.0,26.6927,26.8097,26.6849,26.8097,63509.0
2019-01-18 11:30:00,34.36,34.4,34.26,34.33,63700.0,26.8019,26.8331,26.7239,26.7785,63700.0
2019-01-18 12:00:00,34.34,34.43,34.28,34.3,66279.0,26.7863,26.8565,26.7395,26.7551,66279.0
2019-01-18 12:30:00,34.3,34.32,34.2,34.26,39871.0,26.7551,26.7707,26.6771,26.7239,39871.0
2019-01-18 13:00:00,34.26,34.38,34.24,34.32,116956.0,26.7239,26.8175,26.7083,26.7707,116956.0
2019-01-18 13:30:00,34.33,34.52,34.28,34.52,106793.0,26.7785,26.9267,26.7395,26.9267,106793.0
2019-01-18 14:00:00,34.51,34.55,34.3,34.32,97721.0,26.9189,26.9501,26.7551,26.7707,97721.0
2019-01-18 14:30:00,34.32,34.36,34.27,34.32,65071.0,26.7707,26.8019,26.7317,26.7707,65071.0
2019-01-18 15:00:00,34.32,34.35,34.26,34.27,51683.0,26.7707,26.7941,26.7239,26.7317,51683.0
2019-01-18 15:30:00,34.28,34.46,34.26,34.45,307906.0,26.7395,26.8799,26.7239,26.8721,307906.0
2019-01-22 09:30:00,34.23,34.35,33.9,34.06,95347.0,26.7005,26.7941,26.4431,26.5679,95347.0
2019-01-22 10:00:00,34.04,34.1,33.87,34.03,69269.0,26.5523,26.5991,26.4197,26.5445,69269.0
2019-01-22 10:30:00,34.01,34.11,33.96,34.05,80015.0,26.5289,26.6069,26.4899,26.5601,80015.0
2019-01-22 11:00:00,34.05,34.28,34.02,34.18,37472.0,26.5601,26.7395,26.5367,26.6615,37472.0
2019-01-22 11:30:00,34.18,34.27,34.05,34.06,38146.0,26.6615,26.7317,26.5601,26.5679,38146.0
2019-01-22 12:00:00,34.05,34.22,34.01,34.18,61908.0,26.5601,26.6927,26.5289,26.6615,61908.0
2019-01-22 12:30:00,34.18,34.21,34.14,34.16,30864.0,26.6615,26.6849,26.6303,26.6459,30864.0
2019-01-22 13:00:00,34.13,34.13,33.93,34.03,68026.0,26.6225,26.6225,26.4665,26.5445,68026.0
2019-01-22 13:30:00,34.02,34.13,34.01,34.07,39805.0,26.5367,26.6225,26.5289,26.5757,39805.0
2019-01-22 14:00:00,34.06,34.12,34.0,34.04,38537.0,26.5679,26.6147,26.5211,26.5523,38537.0
2019-01-22 14:30:00,34.03,34.05,33.89,33.96,41324.0,26.5445,26.5601,26.4353,26.4899,41324.0
2019-01-22 15:00:00,33.98,34.07,33.9,34.02,55749.0,26.5055,26.5757,26.4431,26.5367,55749.0
2019-01-22 15:30:00,34.02,34.08,33.87,34.01,268250.0,26.5367,26.5835,26.4197,26.5289,268250.0
2019-01-23 09:30:00,34.17,34.34,34.07,34.14,76818.0,26.6537,26.7863,26.5757,26.6303,76818.0
2019-01-23 10:00:00,34.14,34.22,34.01,34.05,46304.0,26.6303,26.6927,26.5289,26.5601,46304.0
2019-01-23 10:30:00,34.05,34.06,33.83,33.83,45261.0,26.5601,26.5679,26.3885,26.3885,45261.0
2019-01-23 11:00:00,33.85,33.96,33.8,33.88,37579.0,26.4041,26.4899,26.3651,26.4275,37579.0
2019-01-23 11:30:00,33.86,33.87,33.65,33.68,85404.0,26.4119,26.4197,26.2481,26.2715,85404.0
2019-01-23 12:00:00,33.69,33.82,33.61,33.82,100317.0,26.2793,26.3807,26.2169,26.3807,100317.0
2019-01-23 12:30:00,33.78,33.91,33.77,33.91,31775.0,26.3495,26.4509,26.3417,26.4509,31775.0
2019-01-23 13:00:00,33.91,33.93,33.81,33.86,24758.0,26.4509,26.4665,26.3729,26.4119,24758.0
2019-01-23 13:30:00,33.87,33.94,33.87,33.91,24713.0,26.4197,26.4743,26.4197,26.4509,24713.0
2019-01-23 14:00:00,33.91,34.02,33.91,34.02,31987.0,26.4509,26.5367,26.4509,26.5367,31987.0
2019-01-23 14:30:00,34.01,34.01,33.86,33.93,44078.0,26.5289,26.5289,26.4119,26.4665,44078.0
2019-01-23 15:00:00,33.93,34.07,33.92,34.03,45618.0,26.4665,26.5757,26.4587,26.5445,45618.0
2019-01-23 15:30:00,34.03,34.03,33.91,33.94,199678.0,26.5445,26.5445,26.4509,26.4743,199678.0
2019-01-24 09:30:00,33.85,34.12,33.72,34.11,89040.0,26.4041,26.6147,26.3027,26.6069,89040.0
2019-01-24 10:00:00,34.08,34.29,34.04,34.29,77508.0,26.5835,26.7473,26.5523,26.7473,77508.0
2019-01-24 10:30:00,34.29,34.34,34.18,34.27,53852.0,26.7473,26.7863,26.6615,26.7317,53852.0
2019-01-24 11:00:00,34.27,34.34,34.22,34.3,58116.0,26.7317,26.7863,26.6927,26.7551,58116.0
2019-01-24 11:30:00,34.3,34.46,34.25,34.37,52098.0,26.7551,26.8799,26.7161,26.8097,52098.0
2019-01-24 12:00:00,34.36,34.38,34.21,34.21,41305.0,26.8019,26.8175,26.6849,26.6849,41305.0
2019-01-24 12:30:00,34.22,34.22,34.02,34.05,52495.0,26.6927,26.6927,26.5367,26.5601,52495.0
2019-01-24 13:00:00,34.05,34.08,33.9,33.9,47607.0,26.5601,26.5835,26.4431,26.4431,47607.0
2019-01-24 13:30:00,33.9,34.01,33.9,33.97,39262.0,26.4431,26.5289,26.4431,26.4977,39262.0
2019-01-24 14:00:00,33.98,34.09,33.95,34.05,44314.0,26.5055,26.5913,26.4821,26.5601,44314.0
2019-01-24 14:30:00,34.04,34.11,34.01,34.09,36638.0,26.5523,26.6069,26.5289,26.5913,36638.0
2019-01-24 15:00:00,34.09,34.21,34.07,34.19,55505.0,26.5913,26.6849,26.5757,26.6693,55505.0
2019-01-24 15:30:00,34.19,34.23,34.13,34.19,202868.0,26.6693,26.7005,26.6225,26.6693,202868.0
2019-01-25 09:30:00,34.38,34.46,34.17,34.34,44339.0,27.0203,27.0832,26.8553,26.9889,44339.0
2019-01-25 10:00:00,34.31,34.41,34.27,34.29,31380.0,26.9653,27.0439,26.9339,26.9496,31380.0
2019-01-25 10:30:00,34.29,34.36,34.18,34.3,57463.0,26.9496,27.0046,26.8632,26.9575,57463.0
2019-01-25 11:00:00,34.3,34.31,34.11,34.2,77663.0,26.9575,26.9653,26.8081,26.8789,77663.0
2019-01-25 11:30:00,34.21,34.31,34.2,34.29,83006.0,26.8867,26.9653,26.8789,26.9496,83006.0
2019-01-25 12:00:00,34.3,34.47,34.25,34.46,146723.0,26.9575,27.0911,26.9182,27.0832,146723.0
2019-01-25 12:30:00,34.46,34.47,34.27,34.36,69207.0,27.0832,27.0911,26.9339,27.0046,69207.0
2019-01-25 13:00:00,34.37,34.51,34.37,34.48,31757.0,27.0125,27.1225,27.0125,27.0989,31757.0
2019-01-25 13:30:00,34.47,34.5,34.41,34.48,23443.0,27.0911,27.1147,27.0439,27.0989,23443.0
2019-01-25 14:00:00,34.49,34.57,34.42,34.43,45217.0,27.1068,27.1697,27.0518,27.0596,45217.0
2019-01-25 14:30:00,34.44,34.55,34.44,34.5,46051.0,27.0675,27.154,27.0675,27.1147,46051.0
2019-01-25 15:00:00,34.51,34.51,34.27,34.28,82645.0,27.1225,27.1225,26.9339,26.9418,82645.0
2019-01-25 15:30:00,34.28,34.4,34.2,34.36,256733.0,26.9418,27.0361,26.8789,27.0046,256733.0
2019-01-28 09:30:00,34.06,34.39,33.87,34.3,50501.0,26.7688,27.0282,26.6195,26.9575,50501.0
2019-01-28 10:00:00,34.3,34.36,34.2,34.24,31076.0,26.9575,27.0046,26.8789,26.9103,31076.0
2019-01-28 10:30:00,34.22,34.31,34.13,34.13,28647.0,26.8946,26.9653,26.8239,26.8239,28647.0
2019-01-28 11:00:00,34.13,34.23,34.07,34.18,35886.0,26.8239,26.9025,26.7767,26.8632,35886.0
2019-01-28 11:30:00,34.19,34.2,33.96,33.96,68143.0,26.871,26.8789,26.6903,26.6903,68143.0
2019-01-28 12:00:00,33.96,34.15,33.93,34.15,27764.0,26.6903,26.8396,26.6667,26.8396,27764.0
2019-01-28 12:30:00,34.15,34.21,34.09,34.1,42242.0,26.8396,26.8867,26.7924,26.8003,42242.0
2019-01-28 13:00:00,34.08,34.17,34.03,34.08,51749.0,26.7846,26.8553,26.7453,26.7846,51749.0
2019-01-28 13:30:00,34.09,34.17,34.09,34.15,32683.0,26.7924,26.8553,26.7924,26.8396,32683.0
2019-01-28 14:00:00,34.15,34.18,34.01,34.04,36009.0,26.8396,26.8632,26.7296,26.7531,36009.0
2019-01-28 14:30:00,34.05,34.24,34.03,34.23,61176.0,26.761,26.9103,26.7453,26.9025,61176.0
2019-01-28 15:00:00,34.23,34.26,34.17,34.22,74490.0,26.9025,26.926,26.8553,26.8946,74490.0
2019-01-28 15:30:00,34.21,34.23,34.08,34.2,155897.0,26.8867,26.9025,26.7846,26.8789,155897.0
2019-01-29 09:30:00,34.12,34.26,34.01,34.14,35878.0,26.816,26.926,26.7296,26.8317,35878.0
2019-01-29 10:00:00,34.14,34.15,33.88,33.99,76794.0,26.8317,26.8396,26.6274,26.7138,76794.0
2019-01-29 10:30:00,34.0,34.15,33.92,33.93,113434.0,26.7217,26.8396,26.6588,26.6667,113434.0
2019-01-29 11:00:00,33.92,33.97,33.86,33.94,61874.0,26.6588,26.6981,26.6117,26.6745,61874.0
2019-01-29 11:30:00,33.95,34.03,33.91,34.03,21414.0,26.6824,26.7453,26.651,26.7453,21414.0
2019-01-29 12:00:00,34.02,34.03,33.95,33.98,24032.0,26.7374,26.7453,26.6824,26.706,24032.0
2019-01-29 12:30:00,33.96,34.04,33.95,34.0,25844.0,26.6903,26.7531,26.6824,26.7217,25844.0
2019-01-29 13:00:00,33.99,34.1,33.98,34.08,31166.0,26.7138,26.8003,26.706,26.7846,31166.0
2019-01-29 13:30:00,34.09,34.11,34.04,34.09,22111.0,26.7924,26.8081,26.7531,26.7924,22111.0
2019-01-29 14:00:00,34.09,34.09,33.99,34.02,27574.0,26.7924,26.7924,26.7138,26.7374,27574.0
2019-01-29 14:30:00,34.02,34.03,33.92,33.93,29674.0,26.7374,26.7453,26.6588,26.6667,29674.0
2019-01-29 15:00:00,33.92,33.96,33.89,33.92,88740.0,26.6588,26.6903,26.6352,26.6588,88740.0
2019-01-29 15:30:00,33.92,33.93,33.78,33.84,228858.0,26.6588,26.6667,26.5488,26.5959,228858.0
2019-01-30 09:30:00,33.92,33.92,33.28,33.28,109130.0,26.6588,26.6588,26.1558,26.1558,109130.0
2019-01-30 10:00:00,33.31,33.52,33.23,33.52,59203.0,26.1794,26.3444,26.1165,26.3444,59203.0
2019-01-30 10:30:00,33.51,33.85,33.49,33.81,213806.0,26.3366,26.6038,26.3209,26.5724,213806.0
2019-01-30 11:00:00,33.81,33.92,33.8,33.88,109440.0,26.5724,26.6588,26.5645,26.6274,109440.0
2019-01-30 11:30:00,33.88,34.03,33.84,33.92,97351.0,26.6274,26.7453,26.5959,26.6588,97351.0
2019-01-30 12:00:00,33.92,34.02,33.89,33.96,83071.0,26.6588,26.7374,26.6352,26.6903,83071.0
2019-01-30 12:30:00,33.96,33.96,33.83,33.85,79386.0,26.6903,26.6903,26.5881,26.6038,79386.0
2019-01-30 13:00:00,33.85,33.88,33.78,33.83,32406.0,26.6038,26.6274,26.5488,26.5881,32406.0
2019-01-30 13:30:00,33.83,33.84,33.73,33.75,55572.0,26.5881,26.5959,26.5095,26.5252,55572.0
2019-01-30 14:00:00,33.75,34.17,33.67,34.01,222154.0,26.5252,26.8553,26.4623,26.7296,222154.0
2019-01-30 14:30:00,34.02,34.17,33.95,34.17,99516.0,26.7374,26.8553,26.6824,26.8553,99516.0
2019-01-30 15:00:00,34.16,34.16,33.95,33.96,106921.0,26.8474,26.8474,26.6824,26.6903,106921.0
2019-01-30 15:30:00,33.95,33.98,33.78,33.92,305177.0,26.6824,26.706,26.5488,26.6588,305177.0
2019-01-31 09:30:00,33.65,34.78,33.58,34.48,643534.0,26.4466,27.3347,26.3916,27.0989,643534.0
2019-01-31 10:00:00,34.48,34.68,34.28,34.48,336883.0,27.0989,27.2561,26.9418,27.0989,336883.0
2019-01-31 10:30:00,34.48,34.79,34.48,34.61,245815.0,27.0989,27.3426,27.0989,27.2011,245815.0
2019-01-31 11:00:00,34.61,34.69,34.45,34.52,199988.0,27.2011,27.264,27.0754,27.1304,199988.0
2019-01-31 11:30:00,34.52,34.72,34.46,34.67,214863.0,27.1304,27.2876,27.0832,27.2483,214863.0
2019-01-31 12:00:00,34.68,34.69,34.44,34.44,196255.0,27.2561,27.264,27.0675,27.0675,196255.0
2019-01-31 12:30:00,34.44,34.54,34.36,34.37,138992.0,27.0675,27.1461,27.0046,27.0125,138992.0
2019-01-31 13:00:00,34.37,34.51,34.35,34.45,93287.0,27.0125,27.1225,26.9968,27.0754,93287.0
2019-01-31 13:30:00,34.45,34.6,34.44,34.6,69374.0,27.0754,27.1933,27.0675,27.1933,69374.0
2019-01-31 14:00:00,34.59,34.63,34.51,34.57,120939.0,27.1854,27.2168,27.1225,27.1697,120939.0
2019-01-31 14:30:00,34.58,34.71,34.53,34.7,112699.0,27.1775,27.2797,27.1382,27.2718,112699.0
2019-01-31 15:00:00,34.7,34.7,34.5,34.59,155595.0,27.2718,27.2718,27.1147,27.1854,155595.0
2019-01-31 15:30:00,34.59,34.82,34.57,34.75,548384.0,27.1854,27.3662,27.1697,27.3111,548384.0
2019-02-01 09:30:00,34.86,34.95,34.52,34.53,102600.0,27.3976,27.4683,27.1304,27.1382,102600.0
2019-02-01 10:00:00,34.56,35.04,34.52,34.89,298188.0,27.1618,27.5391,27.1304,27.4212,298188.0
2019-02-01 10:30:00,34.89,34.9,34.65,34.73,93278.0,27.4212,27.429,27.2325,27.2954,93278.0
2019-02-01 11:00:00,34.74,34.93,34.66,34.92,53934.0,27.3033,27.4526,27.2404,27.4448,53934.0
2019-02-01 11:30:00,34.92,35.04,34.88,35.0,178563.0,27.4448,27.5391,27.4133,27.5076,178563.0
2019-02-01 12:00:00,35.0,35.0,34.79,34.84,57900.0,27.5076,27.5076,27.3426,27.3819,57900.0
2019-02-01 12:30:00,34.84,34.91,34.76,34.89,76693.0,27.3819,27.4369,27.319,27.4212,76693.0
2019-02-01 13:00:00,34.89,34.92,34.85,34.9,54465.0,27.4212,27.4448,27.3897,27.429,54465.0
2019-02-01 13:30:00,34.9,34.95,34.85,34.93,173149.0,27.429,27.4683,27.3897,27.4526,173149.0
2019-02-01 14:00:00,34.94,34.94,34.71,34.75,66843.0,27.4605,27.4605,27.2797,27.3111,66843.0
2019-02-01 14:30:00,34.75,34.84,34.74,34.78,49989.0,27.3111,27.3819,27.3033,27.3347,49989.0
2019-02-01 15:00:00,34.77,34.82,34.7,34.82,60500.0,27.3269,27.3662,27.2718,27.3662,60500.0
2019-02-01 15:30:00,34.82,34.89,34.79,34.81,360511.0,27.3662,27.4212,27.3426,27.3583,360511.0
2019-02-04 09:30:00,34.8,34.86,34.69,34.73,37979.0,27.3504,27.3976,27.264,27.2954,37979.0
2019-02-04 10:00:00,34.71,34.8,34.54,34.57,83745.0,27.2797,27.3504,27.1461,27.1697,83745.0
2019-02-04 10:30:00,34.56,34.65,34.56,34.63,15448.0,27.1618,27.2325,27.1618,27.2168,15448.0
2019-02-04 11:00:00,34.62,34.65,34.48,34.5,51053.0,27.209,27.2325,27.0989,27.1147,51053.0
2019-02-04 11:30:00,34.54,34.58,34.51,34.55,95939.0,27.1461,27.1775,27.1225,27.154,95939.0
2019-02-04 12:00:00,34.55,34.76,34.55,34.75,80530.0,27.154,27.319,27.154,27.3111,80530.0
2019-02-04 12:30:00,34.74,34.75,34.63,34.64,45269.0,27.3033,27.3111,27.2168,27.2247,45269.0
2019-02-04 13:00:00,34.64,34.68,34.61,34.62,27519.0,27.2247,27.2561,27.2011,27.209,27519.0
2019-02-04 13:30:00,34.62,34.66,34.56,34.63,134964.0,27.209,27.2404,27.1618,27.2168,134964.0
2019-02-04 14:00:00,34.62,34.7,34.62,34.69,52205.0,27.209,27.2718,27.209,27.264,52205.0
2019-02-04 14:30:00,34.69,34.69,34.6,34.65,130380.0,27.264,27.264,27.1933,27.2325,130380.0
2019-02-04 15:00:00,34.64,34.67,34.61,34.63,96170.0,27.2247,27.2483,27.2011,27.2168,96170.0
2019-02-04 15:30:00,34.63,34.75,34.58,34.75,572850.0,27.2168,27.3111,27.1775,27.3111,572850.0
2019-02-05 09:30:00,34.84,34.91,34.63,34.9,92309.0,27.3819,27.4369,27.2168,27.429,92309.0
2019-02-05 10:00:00,34.88,34.89,34.65,34.66,108211.0,27.4133,27.4212,27.2325,27.2404,108211.0
2019-02-05 10:30:00,34.66,34.71,34.55,34.65,109825.0,27.2404,27.2797,27.154,27.2325,109825.0
2019-02-05 11:00:00,34.65,34.71,34.49,34.49,69211.0,27.2325,27.2797,27.1068,27.1068,69211.0
2019-02-05 11:30:00,34.5,34.54,34.39,34.44,82839.0,27.1147,27.1461,27.0282,27.0675,82839.0
2019-02-05 12:00:00,34.44,34.57,34.4,34.44,72150.0,27.0675,27.1697,27.0361,27.0675,72150.0
2019-02-05 12:30:00,34.44,34.55,34.41,34.46,56054.0,27.0675,27.154,27.0439,27.0832,56054.0
2019-02-05 13:00:00,34.47,34.5,34.41,34.48,52835.0,27.0911,27.1147,27.0439,27.0989,52835.0
2019-02-05 13:30:00,34.49,34.59,34.46,34.59,131732.0,27.1068,27.1854,27.0832,27.1854,131732.0
2019-02-05 14:00:00,34.59,34.72,34.59,34.62,74363.0,27.1854,27.2876,27.1854,27.209,74363.0
2019-02-05 14:30:00,34.63,34.75,34.59,34.69,141855.0,27.2168,27.3111,27.1854,27.264,141855.0
2019-02-05 15:00:00,34.69,34.71,34.62,34.64,145010.0,27.264,27.2797,27.209,27.2247,145010.0
2019-02-05 15:30:00,34.65,34.74,34.62,34.68,361495.0,27.2325,27.3033,27.209,27.2561,361495.0
2019-02-06 09:30:00,35.22,36.69,33.97,36.61,975413.0,27.6805,28.8359,26.6981,28.773,975413.0
2019-02-06 10:00:00,36.64,36.78,36.29,36.56,458571.0,28.7966,28.9066,28.5215,28.7337,458571.0
2019-02-06 10:30:00,36.53,36.6,36.33,36.49,272420.0,28.7101,28.7651,28.5529,28.6787,272420.0
2019-02-06 11:00:00,36.47,36.54,36.13,36.17,152676.0,28.6629,28.718,28.3957,28.4272,152676.0
2019-02-06 11:30:00,36.17,36.21,35.95,36.15,155606.0,28.4272,28.4586,28.2543,28.4114,155606.0
2019-02-06 12:00:00,36.13,36.52,36.13,36.5,112030.0,28.3957,28.7022,28.3957,28.6865,112030.0
2019-02-06 12:30:00,36.51,36.66,36.48,36.59,114253.0,28.6944,28.8123,28.6708,28.7573,114253.0
2019-02-06 13:00:00,36.59,36.91,36.57,36.81,105610.0,28.7573,29.0088,28.7415,28.9302,105610.0
2019-02-06 13:30:00,36.82,36.9,36.68,36.69,168411.0,28.938,29.0009,28.828,28.8359,168411.0
2019-02-06 14:00:00,36.68,36.84,36.57,36.62,140522.0,28.828,28.9537,28.7415,28.7808,140522.0
2019-02-06 14:30:00,36.62,36.64,36.39,36.48,109918.0,28.7808,28.7966,28.6001,28.6708,109918.0
2019-02-06 15:00:00,36.47,36.54,36.34,36.5,204625.0,28.6629,28.718,28.5608,28.6865,204625.0
2019-02-06 15:30:00,36.52,36.6,36.4,36.52,626011.0,28.7022,28.7651,28.6079,28.7022,626011.0
2019-02-07 09:30:00,36.14,36.25,35.47,35.83,177132.0,28.4036,28.49,27.877,28.1599,177132.0
2019-02-07 10:00:00,35.83,35.89,35.53,35.62,185004.0,28.1599,28.2071,27.9242,27.9949,185004.0
2019-02-07 10:30:00,35.63,35.86,35.26,35.31,158557.0,28.0028,28.1835,27.712,27.7513,158557.0
2019-02-07 11:00:00,35.3,35.31,34.96,34.98,151951.0,27.7434,27.7513,27.4762,27.4919,151951.0
2019-02-07 11:30:00,34.99,35.0,34.82,34.83,97101.0,27.4998,27.5076,27.3662,27.374,97101.0
2019-02-07 12:00:00,34.84,34.94,34.69,34.82,83748.0,27.3819,27.4605,27.264,27.3662,83748.0
2019-02-07 12:30:00,34.81,35.14,34.81,34.98,120693.0,27.3583,27.6177,27.3583,27.4919,120693.0
2019-02-07 13:00:00,34.97,35.17,34.97,35.01,80093.0,27.484,27.6412,27.484,27.5155,80093.0
2019-02-07 13:30:00,35.0,35.23,34.99,35.14,97769.0,27.5076,27.6884,27.4998,27.6177,97769.0
2019-02-07 14:00:00,35.13,35.15,34.96,35.07,106608.0,27.6098,27.6255,27.4762,27.5626,106608.0
2019-02-07 14:30:00,35.07,35.18,35.04,35.09,103207.0,27.5626,27.6491,27.5391,27.5784,103207.0
2019-02-07 15:00:00,35.08,35.17,35.05,35.1,127163.0,27.5705,27.6412,27.5469,27.5862,127163.0
2019-02-07 15:30:00,35.09,35.3,34.98,35.29,384298.0,27.5784,27.7434,27.4919,27.7355,384298.0
2019-02-08 09:30:00,34.98,35.43,34.86,34.89,50792.0,27.4919,27.8456,27.3976,27.4212,50792.0
2019-02-08 10:00:00,34.86,34.97,34.68,34.78,66450.0,27.3976,27.484,27.2561,27.3347,66450.0
2019-02-08 10:30:00,34.78,34.85,34.23,34.23,95046.0,27.3347,27.3897,26.9025,26.9025,95046.0
2019-02-08 11:00:00,34.24,34.43,34.17,34.4,110313.0,26.9103,27.0596,26.8553,27.0361,110313.0
2019-02-08 11:30:00,34.42,34.6,34.36,34.57,62724.0,27.0518,27.1933,27.0046,27.1697,62724.0
2019-02-08 12:00:00,34.59,34.71,34.59,34.65,34779.0,27.1854,27.2797,27.1854,27.2325,34779.0
2019-02-08 12:30:00,34.64,34.82,34.64,34.76,34713.0,27.2247,27.3662,27.2247,27.319,34713.0
2019-02-08 13:00:00,34.76,34.89,34.71,34.84,58133.0,27.319,27.4212,27.2797,27.3819,58133.0
2019-02-08 13:30:00,34.83,34.93,34.8,34.93,40399.0,27.374,27.4526,27.3504,27.4526,40399.0
2019-02-08 14:00:00,34.92,35.01,34.89,35.0,45575.0,27.4448,27.5155,27.4212,27.5076,45575.0
2019-02-08 14:30:00,35.0,35.01,34.91,34.96,38492.0,27.5076,27.5155,27.4369,27.4762,38492.0
2019-02-08 15:00:00,34.95,35.01,34.86,34.97,59561.0,27.4683,27.5155,27.3976,27.484,59561.0
2019-02-08 15:30:00,34.98,35.08,34.9,35.07,206714.0,27.4919,27.5705,27.429,27.5626,206714.0
2019-02-11 09:30:00,35.23,35.36,34.94,34.97,52480.0,27.6884,27.7906,27.4605,27.484,52480.0
2019-02-11 10:00:00,34.97,35.05,34.92,34.95,60034.0,27.484,27.5469,27.4448,27.4683,60034.0
2019-02-11 10:30:00,34.95,34.97,34.84,34.86,94154.0,27.4683,27.484,27.3819,27.3976,94154.0
2019-02-11 11:00:00,34.86,34.95,34.77,34.84,54731.0,27.3976,27.4683,27.3269,27.3819,54731.0
2019-02-11 11:30:00,34.84,34.92,34.79,34.83,68772.0,27.3819,27.4448,27.3426,27.374,68772.0
2019-02-11 12:00:00,34.84,35.04,34.83,35.02,56378.0,27.3819,27.5391,27.374,27.5233,56378.0
2019-02-11 12:30:00,35.03,35.11,34.99,35.01,124616.0,27.5312,27.5941,27.4998,27.5155,124616.0
2019-02-11 13:00:00,35.01,35.05,34.87,34.9,69055.0,27.5155,27.5469,27.4055,27.429,69055.0
2019-02-11 13:30:00,34.91,35.0,34.9,34.97,48619.0,27.4369,27.5076,27.429,27.484,48619.0
2019-02-11 14:00:00,34.96,35.05,34.94,35.02,59202.0,27.4762,27.5469,27.4605,27.5233,59202.0
2019-02-11 14:30:00,35.02,35.07,34.95,35.03,65018.0,27.5233,27.5626,27.4683,27.5312,65018.0
2019-02-11 15:00:00,35.04,35.11,35.01,35.07,88935.0,27.5391,27.5941,27.5155,27.5626,88935.0
2019-02-11 15:30:00,35.07,35.22,35.02,35.14,270543.0,27.5626,27.6805,27.5233,27.6177,270543.0
2019-02-12 09:30:00,35.55,36.01,35.43,35.96,145205.0,27.9399,28.3014,27.8456,28.2621,145205.0
2019-02-12 10:00:00,35.96,36.05,35.83,35.86,90478.0,28.2621,28.3329,28.1599,28.1835,90478.0
2019-02-12 10:30:00,35.9,36.11,35.88,36.1,95933.0,28.215,28.38,28.1992,28.3722,95933.0
2019-02-12 11:00:00,36.1,36.26,36.07,36.21,92233.0,28.3722,28.4979,28.3486,28.4586,92233.0
2019-02-12 11:30:00,36.21,36.28,36.15,36.26,116296.0,28.4586,28.5136,28.4114,28.4979,116296.0
2019-02-12 12:00:00,36.26,36.29,36.14,36.21,65973.0,28.4979,28.5215,28.4036,28.4586,65973.0
2019-02-12 12:30:00,36.22,36.25,36.15,36.18,44318.0,28.4665,28.49,28.4114,28.435,44318.0
2019-02-12 13:00:00,36.18,36.27,36.14,36.25,80599.0,28.435,28.5058,28.4036,28.49,80599.0
2019-02-12 13:30:00,36.25,36.28,36.18,36.19,44698.0,28.49,28.5136,28.435,28.4429,44698.0
2019-02-12 14:00:00,36.2,36.22,36.14,36.19,54587.0,28.4507,28.4665,28.4036,28.4429,54587.0
2019-02-12 14:30:00,36.19,36.2,36.11,36.16,132549.0,28.4429,28.4507,28.38,28.4193,132549.0
2019-02-12 15:00:00,36.16,36.17,36.05,36.11,199795.0,28.4193,28.4272,28.3329,28.38,199795.0
2019-02-12 15:30:00,36.12,36.14,35.95,36.03,336181.0,28.3879,28.4036,28.2543,28.3171,336181.0
2019-02-13 09:30:00,36.26,36.5,36.26,36.4,124465.0,28.4979,28.6865,28.4979,28.6079,124465.0
2019-02-13 10:00:00,36.4,36.42,36.22,36.23,151812.0,28.6079,28.6236,28.4665,28.4743,151812.0
2019-02-13 10:30:00,36.23,36.32,36.2,36.21,59753.0,28.4743,28.5451,28.4507,28.4586,59753.0
2019-02-13 11:00:00,36.22,36.25,36.04,36.04,64909.0,28.4665,28.49,28.325,28.325,64909.0
2019-02-13 11:30:00,36.04,36.09,35.98,36.07,78012.0,28.325,28.3643,28.2778,28.3486,78012.0
2019-02-13 12:00:00,36.07,36.07,35.95,35.99,49600.0,28.3486,28.3486,28.2543,28.2857,49600.0
2019-02-13 12:30:00,36.0,36.08,35.98,36.04,61849.0,28.2936,28.3564,28.2778,28.325,61849.0
2019-02-13 13:00:00,36.04,36.16,36.01,36.16,52037.0,28.325,28.4193,28.3014,28.4193,52037.0
2019-02-13 13:30:00,36.16,36.16,36.09,36.1,53922.0,28.4193,28.4193,28.3643,28.3722,53922.0
2019-02-13 14:00:00,36.1,36.13,36.02,36.05,90913.0,28.3722,28.3957,28.3093,28.3329,90913.0
2019-02-13 14:30:00,36.05,36.05,35.95,35.99,93169.0,28.3329,28.3329,28.2543,28.2857,93169.0
2019-02-13 15:00:00,35.99,36.05,35.97,36.04,52388.0,28.2857,28.3329,28.27,28.325,52388.0
2019-02-13 15:30:00,36.04,36.06,35.82,35.84,299293.0,28.325,28.3407,28.1521,28.1678,299293.0
2019-02-14 09:30:00,35.34,35.47,35.14,35.33,151947.0,27.7748,27.877,27.6177,27.767,151947.0
2019-02-14 10:00:00,35.31,35.5,35.26,35.38,114759.0,27.7513,27.9006,27.712,27.8063,114759.0
2019-02-14 10:30:00,35.39,35.5,35.28,35.38,87766.0,27.8141,27.9006,27.7277,27.8063,87766.0
2019-02-14 11:00:00,35.38,35.41,35.26,35.36,33899.0,27.8063,27.8299,27.712,27.7906,33899.0
2019-02-14 11:30:00,35.36,35.52,35.31,35.52,44864.0,27.7906,27.9163,27.7513,27.9163,44864.0
2019-02-14 12:00:00,35.52,35.63,35.48,35.6,45867.0,27.9163,28.0028,27.8849,27.9792,45867.0
2019-02-14 12:30:00,35.61,35.62,35.54,35.56,44755.0,27.987,27.9949,27.932,27.9477,44755.0
2019-02-14 13:00:00,35.56,35.59,35.5,35.54,37299.0,27.9477,27.9713,27.9006,27.932,37299.0
2019-02-14 13:30:00,35.55,35.57,35.5,35.55,39740.0,27.9399,27.9556,27.9006,27.9399,39740.0
2019-02-14 14:00:00,35.55,35.61,35.51,35.59,43639.0,27.9399,27.987,27.9085,27.9713,43639.0
2019-02-14 14:30:00,35.59,35.64,35.52,35.55,53443.0,27.9713,28.0106,27.9163,27.9399,53443.0
2019-02-14 15:00:00,35.55,35.7,35.52,35.53,58942.0,27.9399,28.0578,27.9163,27.9242,58942.0
2019-02-14 15:30:00,35.53,35.59,35.36,35.38,166724.0,27.9242,27.9713,27.7906,27.8063,166724.0
2019-02-15 09:30:00,35.83,36.33,35.74,36.23,148682.0,28.1599,28.5529,28.0892,28.4743,148682.0
2019-02-15 10:00:00,36.22,36.24,36.11,36.14,58376.0,28.4665,28.4822,28.38,28.4036,58376.0
2019-02-15 10:30:00,36.14,36.27,36.12,36.2,42369.0,28.4036,28.5058,28.3879,28.4507,42369.0
2019-02-15 11:00:00,36.21,36.29,36.14,36.27,83577.0,28.4586,28.5215,28.4036,28.5058,83577.0
2019-02-15 11:30:00,36.27,36.31,36.16,36.29,44221.0,28.5058,28.5372,28.4193,28.5215,44221.0
2019-02-15 12:00:00,36.3,36.31,36.22,36.23,64411.0,28.5293,28.5372,28.4665,28.4743,64411.0
2019-02-15 12:30:00,36.24,36.32,36.23,36.27,31090.0,28.4822,28.5451,28.4743,28.5058,31090.0
2019-02-15 13:00:00,36.26,36.31,36.24,36.26,54078.0,28.4979,28.5372,28.4822,28.4979,54078.0
2019-02-15 13:30:00,36.24,36.3,36.23,36.26,24489.0,28.4822,28.5293,28.4743,28.4979,24489.0
2019-02-15 14:00:00,36.26,36.29,36.23,36.23,31321.0,28.4979,28.5215,28.4743,28.4743,31321.0
2019-02-15 14:30:00,36.23,36.28,36.2,36.27,40658.0,28.4743,28.5136,28.4507,28.5058,40658.0
2019-02-15 15:00:00,36.26,36.26,36.13,36.17,37341.0,28.4979,28.4979,28.3957,28.4272,37341.0
2019-02-15 15:30:00,36.16,36.33,36.15,36.33,172735.0,28.4193,28.5529,28.4114,28.5529,172735.0
2019-02-19 09:30:00,36.18,36.43,36.12,36.41,56160.0,28.435,28.6315,28.3879,28.6158,56160.0
2019-02-19 10:00:00,36.43,36.62,36.41,36.57,86285.0,28.6315,28.7808,28.6158,28.7415,86285.0
2019-02-19 10:30:00,36.59,36.59,36.37,36.38,32396.0,28.7573,28.7573,28.5844,28.5922,32396.0
2019-02-19 11:00:00,36.4,36.61,36.39,36.58,80613.0,28.6079,28.773,28.6001,28.7494,80613.0
2019-02-19 11:30:00,36.57,36.77,36.57,36.77,39936.0,28.7415,28.8987,28.7415,28.8987,39936.0
2019-02-19 12:00:00,36.76,36.76,36.68,36.7,26381.0,28.8909,28.8909,28.828,28.8437,26381.0
2019-02-19 12:30:00,36.69,36.74,36.69,36.72,36081.0,28.8359,28.8751,28.8359,28.8594,36081.0
2019-02-19 13:00:00,36.73,36.8,36.67,36.78,95744.0,28.8673,28.9223,28.8201,28.9066,95744.0
2019-02-19 13:30:00,36.78,36.84,36.72,36.84,32845.0,28.9066,28.9537,28.8594,28.9537,32845.0
2019-02-19 14:00:00,36.84,36.87,36.81,36.84,36359.0,28.9537,28.9773,28.9302,28.9537,36359.0
2019-02-19 14:30:00,36.84,36.93,36.84,36.89,51026.0,28.9537,29.0245,28.9537,28.993,51026.0
2019-02-19 15:00:00,36.89,36.91,36.84,36.88,69208.0,28.993,29.0088,28.9537,28.9852,69208.0
2019-02-19 15:30:00,36.88,36.94,36.7,36.74,295812.0,28.9852,29.0323,28.8437,28.8751,295812.0
2019-02-20 09:30:00,36.76,36.85,36.69,36.69,46554.0,28.8909,28.9616,28.8359,28.8359,46554.0
2019-02-20 10:00:00,36.67,36.72,36.6,36.71,32602.0,28.8201,28.8594,28.7651,28.8516,32602.0
2019-02-20 10:30:00,36.72,36.9,36.72,36.82,30752.0,28.8594,29.0009,28.8594,28.938,30752.0
2019-02-20 11:00:00,36.83,36.93,36.82,36.88,35495.0,28.9459,29.0245,28.938,28.9852,35495.0
2019-02-20 11:30:00,36.89,36.92,36.8,36.91,59157.0,28.993,29.0166,28.9223,29.0088,59157.0
2019-02-20 12:00:00,36.92,36.97,36.88,36.97,66234.0,29.0166,29.0559,28.9852,29.0559,66234.0
2019-02-20 12:30:00,36.98,37.1,36.97,37.06,109386.0,29.0638,29.1581,29.0559,29.1266,109386.0
2019-02-20 13:00:00,37.06,37.18,37.06,37.18,34007.0,29.1266,29.221,29.1266,29.221,34007.0
2019-02-20 13:30:00,37.18,37.23,37.15,37.17,37883.0,29.221,29.2603,29.1974,29.2131,37883.0
2019-02-20 14:00:00,37.17,37.29,37.1,37.16,56897.0,29.2131,29.3074,29.1581,29.2052,56897.0
2019-02-20 14:30:00,37.17,37.36,37.17,37.32,65368.0,29.2131,29.3624,29.2131,29.331,65368.0
2019-02-20 15:00:00,37.31,37.36,37.28,37.29,142554.0,29.3231,29.3624,29.2995,29.3074,142554.0
2019-02-20 15:30:00,37.29,37.32,37.24,37.31,227407.0,29.3074,29.331,29.2681,29.3231,227407.0
2019-02-21 09:30:00,37.37,37.54,37.32,37.54,115536.0,29.3703,29.5039,29.331,29.5039,115536.0
2019-02-21 10:00:00,37.52,37.63,37.35,37.36,152812.0,29.4882,29.5746,29.3546,29.3624,152812.0
2019-02-21 10:30:00,37.35,37.43,37.22,37.22,56392.0,29.3546,29.4174,29.2524,29.2524,56392.0
2019-02-21 11:00:00,37.23,37.25,37.09,37.1,70645.0,29.2603,29.276,29.1502,29.1581,70645.0
2019-02-21 11:30:00,37.09,37.22,37.05,37.18,52163.0,29.1502,29.2524,29.1188,29.221,52163.0
2019-02-21 12:00:00,37.19,37.22,37.13,37.13,34897.0,29.2288,29.2524,29.1817,29.1817,34897.0
2019-02-21 12:30:00,37.12,37.28,37.1,37.27,41375.0,29.1738,29.2995,29.1581,29.2917,41375.0
2019-02-21 13:00:00,37.29,37.29,37.21,37.21,30644.0,29.3074,29.3074,29.2445,29.2445,30644.0
2019-02-21 13:30:00,37.2,37.21,37.16,37.19,31481.0,29.2367,29.2445,29.2052,29.2288,31481.0
2019-02-21 14:00:00,37.2,37.21,37.02,37.05,54801.0,29.2367,29.2445,29.0952,29.1188,54801.0
2019-02-21 14:30:00,37.06,37.07,36.91,36.97,52778.0,29.1266,29.1345,29.0088,29.0559,52778.0
2019-02-21 15:00:00,36.97,37.09,36.95,37.03,58677.0,29.0559,29.1502,29.0402,29.1031,58677.0
2019-02-21 15:30:00,37.04,37.14,36.96,37.09,146876.0,29.1109,29.1895,29.0481,29.1502,146876.0
2019-02-22 09:30:00,37.23,37.32,37.11,37.12,97723.0,29.2603,29.331,29.1659,29.1738,97723.0
2019-02-22 10:00:00,37.11,37.16,37.02,37.11,69292.0,29.1659,29.2052,29.0952,29.1659,69292.0
2019-02-22 10:30:00,37.12,37.21,37.03,37.21,47117.0,29.1738,29.2445,29.1031,29.2445,47117.0
2019-02-22 11:00:00,37.21,37.46,37.2,37.43,47599.0,29.2445,29.441,29.2367,29.4174,47599.0
2019-02-22 11:30:00,37.43,37.46,37.31,37.34,63958.0,29.4174,29.441,29.3231,29.3467,63958.0
2019-02-22 12:00:00,37.34,37.38,37.28,37.29,45748.0,29.3467,29.3781,29.2995,29.3074,45748.0
2019-02-22 12:30:00,37.28,37.33,37.25,37.3,28976.0,29.2995,29.3388,29.276,29.3153,28976.0
2019-02-22 13:00:00,37.31,37.31,37.24,37.28,27032.0,29.3231,29.3231,29.2681,29.2995,27032.0
2019-02-22 13:30:00,37.28,37.32,37.23,37.28,37802.0,29.2995,29.331,29.2603,29.2995,37802.0
2019-02-22 14:00:00,37.28,37.36,37.23,37.26,80858.0,29.2995,29.3624,29.2603,29.2838,80858.0
2019-02-22 14:30:00,37.26,37.26,37.14,37.22,68502.0,29.2838,29.2838,29.1895,29.2524,68502.0
2019-02-22 15:00:00,37.21,37.32,37.2,37.31,55524.0,29.2445,29.331,29.2367,29.3231,55524.0
2019-02-22 15:30:00,37.31,37.36,37.25,37.28,126176.0,29.3231,29.3624,29.276,29.2995,126176.0
2019-02-25 09:30:00,37.6,37.87,37.55,37.82,116561.0,29.551,29.7632,29.5118,29.724,116561.0
2019-02-25 10:00:00,37.83,37.87,37.67,37.68,59600.0,29.7318,29.7632,29.6061,29.6139,59600.0
2019-02-25 10:30:00,37.68,37.8,37.67,37.79,89135.0,29.6139,29.7082,29.6061,29.7004,89135.0
2019-02-25 11:00:00,37.79,37.83,37.73,37.75,58545.0,29.7004,29.7318,29.6532,29.6689,58545.0
2019-02-25 11:30:00,37.75,37.89,37.74,37.85,53475.0,29.6689,29.779,29.6611,29.7475,53475.0
2019-02-25 12:00:00,37.85,37.88,37.78,37.8,43258.0,29.7475,29.7711,29.6925,29.7082,43258.0
2019-02-25 12:30:00,37.79,37.8,37.7,37.73,42806.0,29.7004,29.7082,29.6296,29.6532,42806.0
2019-02-25 13:00:00,37.73,37.77,37.26,37.59,216741.0,29.6532,29.6847,29.2838,29.5432,216741.0
2019-02-25 13:30:00,37.6,37.64,37.51,37.64,84217.0,29.551,29.5825,29.4803,29.5825,84217.0
2019-02-25 14:00:00,37.63,37.69,37.58,37.58,65931.0,29.5746,29.6218,29.5353,29.5353,65931.0
2019-02-25 14:30:00,37.57,37.59,37.47,37.5,68456.0,29.5275,29.5432,29.4489,29.4725,68456.0
2019-02-25 15:00:00,37.51,37.53,37.41,37.41,69334.0,29.4803,29.496,29.4017,29.4017,69334.0
2019-02-25 15:30:00,37.41,37.48,37.39,37.44,268907.0,29.4017,29.4567,29.386,29.4253,268907.0
2019-02-26 09:30:00,37.32,37.84,37.31,37.78,205255.0,29.331,29.7397,29.3231,29.6925,205255.0
2019-02-26 10:00:00,37.75,37.88,37.75,37.84,82414.0,29.6689,29.7711,29.6689,29.7397,82414.0
2019-02-26 10:30:00,37.84,37.99,37.83,37.85,90547.0,29.7397,29.8576,29.7318,29.7475,90547.0
2019-02-26 11:00:00,37.84,37.99,37.82,37.92,93592.0,29.7397,29.8576,29.724,29.8025,93592.0
2019-02-26 11:30:00,37.92,38.0,37.9,37.91,90428.0,29.8025,29.8654,29.7868,29.7947,90428.0
2019-02-26 12:00:00,37.91,37.93,37.85,37.89,41642.0,29.7947,29.8104,29.7475,29.779,41642.0
2019-02-26 12:30:00,37.89,37.93,37.77,37.79,48980.0,29.779,29.8104,29.6847,29.7004,48980.0
2019-02-26 13:00:00,37.8,37.81,37.63,37.63,65123.0,29.7082,29.7161,29.5746,29.5746,65123.0
2019-02-26 13:30:00,37.63,37.63,37.56,37.58,53599.0,29.5746,29.5746,29.5196,29.5353,53599.0
2019-02-26 14:00:00,37.58,37.65,37.51,37.52,62208.0,29.5353,29.5903,29.4803,29.4882,62208.0
2019-02-26 14:30:00,37.52,37.64,37.5,37.64,56186.0,29.4882,29.5825,29.4725,29.5825,56186.0
2019-02-26 15:00:00,37.63,37.72,37.61,37.63,79505.0,29.5746,29.6454,29.5589,29.5746,79505.0
2019-02-26 15:30:00,37.64,37.67,37.45,37.46,208558.0,29.5825,29.6061,29.4332,29.441,208558.0
2019-02-27 09:30:00,37.34,37.55,37.27,37.45,69635.0,29.3467,29.5118,29.2917,29.4332,69635.0
2019-02-27 10:00:00,37.44,37.49,37.25,37.32,108966.0,29.4253,29.4646,29.276,29.331,108966.0
2019-02-27 10:30:00,37.33,37.38,37.25,37.34,75326.0,29.3388,29.3781,29.276,29.3467,75326.0
2019-02-27 11:00:00,37.34,37.39,37.27,37.33,86575.0,29.3467,29.386,29.2917,29.3388,86575.0
2019-02-27 11:30:00,37.32,37.4,37.27,37.37,55047.0,29.331,29.3939,29.2917,29.3703,55047.0
2019-02-27 12:00:00,37.37,37.47,37.34,37.45,106504.0,29.3703,29.4489,29.3467,29.4332,106504.0
2019-02-27 12:30:00,37.44,37.52,37.42,37.44,55852.0,29.4253,29.4882,29.4096,29.4253,55852.0
2019-02-27 13:00:00,37.44,37.55,37.42,37.5,51517.0,29.4253,29.5118,29.4096,29.4725,51517.0
2019-02-27 13:30:00,37.5,37.5,37.39,37.42,39826.0,29.4725,29.4725,29.386,29.4096,39826.0
2019-02-27 14:00:00,37.41,37.49,37.39,37.43,45255.0,29.4017,29.4646,29.386,29.4174,45255.0
2019-02-27 14:30:00,37.44,37.48,37.4,37.46,54020.0,29.4253,29.4567,29.3939,29.441,54020.0
2019-02-27 15:00:00,37.47,37.52,37.41,37.43,53789.0,29.4489,29.4882,29.4017,29.4174,53789.0
2019-02-27 15:30:00,37.42,37.5,37.35,37.43,184799.0,29.4096,29.4725,29.3546,29.4174,184799.0
2019-02-28 09:30:00,37.34,37.56,37.3,37.52,102490.0,29.3467,29.5196,29.3153,29.4882,102490.0
2019-02-28 10:00:00,37.53,37.6,37.39,37.43,171883.0,29.496,29.551,29.386,29.4174,171883.0
2019-02-28 10:30:00,37.43,37.45,37.19,37.26,119350.0,29.4174,29.4332,29.2288,29.2838,119350.0
2019-02-28 11:00:00,37.26,37.34,37.18,37.25,172972.0,29.2838,29.3467,29.221,29.276,172972.0
2019-02-28 11:30:00,37.26,37.31,37.2,37.2,128023.0,29.2838,29.3231,29.2367,29.2367,128023.0
2019-02-28 12:00:00,37.21,37.31,37.19,37.3,59747.0,29.2445,29.3231,29.2288,29.3153,59747.0
2019-02-28 12:30:00,37.3,37.37,37.27,37.35,63534.0,29.3153,29.3703,29.2917,29.3546,63534.0
2019-02-28 13:00:00,37.36,37.38,37.3,37.33,61138.0,29.3624,29.3781,29.3153,29.3388,61138.0
2019-02-28 13:30:00,37.34,37.39,37.27,37.3,69346.0,29.3467,29.386,29.2917,29.3153,69346.0
2019-02-28 14:00:00,37.3,37.41,37.3,37.39,55910.0,29.3153,29.4017,29.3153,29.386,55910.0
2019-02-28 14:30:00,37.38,37.4,37.29,37.3,102017.0,29.3781,29.3939,29.3074,29.3153,102017.0
2019-02-28 15:00:00,37.3,37.42,37.29,37.4,73805.0,29.3153,29.4096,29.3074,29.3939,73805.0
2019-02-28 15:30:00,37.4,37.47,37.36,37.36,293781.0,29.3939,29.4489,29.3624,29.3624,293781.0
2019-03-01 09:30:00,37.78,38.29,37.77,37.89,115182.0,29.6925,30.0933,29.6847,29.779,115182.0
2019-03-01 10:00:00,37.89,37.9,37.59,37.6,106968.0,29.779,29.7868,29.5432,29.551,106968.0
2019-03-01 10:30:00,37.6,37.62,37.41,37.61,59283.0,29.551,29.5668,29.4017,29.5589,59283.0
2019-03-01 11:00:00,37.61,37.69,37.46,37.48,53489.0,29.5589,29.6218,29.441,29.4567,53489.0
2019-03-01 11:30:00,37.48,37.55,37.38,37.43,47736.0,29.4567,29.5118,29.3781,29.4174,47736.0
2019-03-01 12:00:00,37.43,37.51,37.4,37.5,41081.0,29.4174,29.4803,29.3939,29.4725,41081.0
2019-03-01 12:30:00,37.5,37.53,37.44,37.47,62261.0,29.4725,29.496,29.4253,29.4489,62261.0
2019-03-01 13:00:00,37.47,37.55,37.46,37.52,70301.0,29.4489,29.5118,29.441,29.4882,70301.0
2019-03-01 13:30:00,37.52,37.57,37.48,37.52,54268.0,29.4882,29.5275,29.4567,29.4882,54268.0
2019-03-01 14:00:00,37.53,37.72,37.52,37.7,84548.0,29.496,29.6454,29.4882,29.6296,84548.0
2019-03-01 14:30:00,37.7,37.76,37.64,37.71,91374.0,29.6296,29.6768,29.5825,29.6375,91374.0
2019-03-01 15:00:00,37.72,37.76,37.65,37.67,78772.0,29.6454,29.6768,29.5903,29.6061,78772.0
2019-03-01 15:30:00,37.67,37.7,37.6,37.67,206000.0,29.6061,29.6296,29.551,29.6061,206000.0
2019-03-04 09:30:00,37.72,37.81,37.52,37.78,121094.0,29.6454,29.7161,29.4882,29.6925,121094.0
2019-03-04 10:00:00,37.78,37.92,37.7,37.88,118603.0,29.6925,29.8025,29.6296,29.7711,118603.0
2019-03-04 10:30:00,37.9,37.9,37.67,37.69,74046.0,29.7868,29.7868,29.6061,29.6218,74046.0
2019-03-04 11:00:00,37.69,37.7,37.5,37.5,98843.0,29.6218,29.6296,29.4725,29.4725,98843.0
2019-03-04 11:30:00,37.5,37.52,37.24,37.28,94629.0,29.4725,29.4882,29.2681,29.2995,94629.0
2019-03-04 12:00:00,37.28,37.39,37.07,37.22,107612.0,29.2995,29.386,29.1345,29.2524,107612.0
2019-03-04 12:30:00,37.21,37.22,37.02,37.05,86467.0,29.2445,29.2524,29.0952,29.1188,86467.0
2019-03-04 13:00:00,37.04,37.12,36.96,37.12,81324.0,29.1109,29.1738,29.0481,29.1738,81324.0
2019-03-04 13:30:00,37.12,37.17,37.06,37.16,70405.0,29.1738,29.2131,29.1266,29.2052,70405.0
2019-03-04 14:00:00,37.16,37.23,37.11,37.23,68826.0,29.2052,29.2603,29.1659,29.2603,68826.0
2019-03-04 14:30:00,37.23,37.23,37.1,37.11,79147.0,29.2603,29.2603,29.1581,29.1659,79147.0
2019-03-04 15:00:00,37.11,37.2,37.05,37.14,107056.0,29.1659,29.2367,29.1188,29.1895,107056.0
2019-03-04 15:30:00,37.15,37.23,37.08,37.16,488502.0,29.1974,29.2603,29.1424,29.2052,488502.0
2019-03-05 09:30:00,37.15,37.16,36.64,36.74,130863.0,29.1974,29.2052,28.7966,28.8751,130863.0
2019-03-05 10:00:00,36.75,36.95,36.7,36.73,120944.0,28.883,29.0402,28.8437,28.8673,120944.0
2019-03-05 10:30:00,36.73,36.75,36.48,36.65,123870.0,28.8673,28.883,28.6708,28.8044,123870.0
2019-03-05 11:00:00,36.65,36.95,36.64,36.91,74672.0,28.8044,29.0402,28.7966,29.0088,74672.0
2019-03-05 11:30:00,36.9,37.09,36.89,37.0,69096.0,29.0009,29.1502,28.993,29.0795,69096.0
2019-03-05 12:00:00,36.99,37.04,36.95,36.99,71993.0,29.0716,29.1109,29.0402,29.0716,71993.0
2019-03-05 12:30:00,36.98,37.13,36.96,37.13,57630.0,29.0638,29.1817,29.0481,29.1817,57630.0
2019-03-05 13:00:00,37.14,37.18,37.08,37.08,62797.0,29.1895,29.221,29.1424,29.1424,62797.0
2019-03-05 13:30:00,37.07,37.18,37.05,37.15,45094.0,29.1345,29.221,29.1188,29.1974,45094.0
2019-03-05 14:00:00,37.15,37.26,37.15,37.26,55362.0,29.1974,29.2838,29.1974,29.2838,55362.0
2019-03-05 14:30:00,37.26,37.27,37.16,37.24,58606.0,29.2838,29.2917,29.2052,29.2681,58606.0
2019-03-05 15:00:00,37.24,37.25,37.12,37.13,79194.0,29.2681,29.276,29.1738,29.1817,79194.0
2019-03-05 15:30:00,37.13,37.25,37.08,37.08,229802.0,29.1817,29.276,29.1424,29.1424,229802.0
2019-03-06 09:30:00,36.94,37.18,36.85,36.96,95077.0,29.0323,29.221,28.9616,29.0481,95077.0
2019-03-06 10:00:00,36.96,37.06,36.91,36.91,86521.0,29.0481,29.1266,29.0088,29.0088,86521.0
2019-03-06 10:30:00,36.91,37.04,36.86,36.92,74146.0,29.0088,29.1109,28.9695,29.0166,74146.0
2019-03-06 11:00:00,36.91,37.01,36.87,36.92,109938.0,29.0088,29.0873,28.9773,29.0166,109938.0
2019-03-06 11:30:00,36.93,37.0,36.78,36.79,56436.0,29.0245,29.0795,28.9066,28.9144,56436.0
2019-03-06 12:00:00,36.77,36.86,36.66,36.66,61063.0,28.8987,28.9695,28.8123,28.8123,61063.0
2019-03-06 12:30:00,36.67,36.75,36.59,36.62,91110.0,28.8201,28.883,28.7573,28.7808,91110.0
2019-03-06 13:00:00,36.62,36.71,36.59,36.67,82926.0,28.7808,28.8516,28.7573,28.8201,82926.0
2019-03-06 13:30:00,36.68,36.73,36.6,36.69,67595.0,28.828,28.8673,28.7651,28.8359,67595.0
2019-03-06 14:00:00,36.7,36.73,36.63,36.64,59917.0,28.8437,28.8673,28.7887,28.7966,59917.0
2019-03-06 14:30:00,36.64,36.65,36.45,36.46,96257.0,28.7966,28.8044,28.6472,28.6551,96257.0
2019-03-06 15:00:00,36.46,36.47,36.24,36.3,136667.0,28.6551,28.6629,28.4822,28.5293,136667.0
2019-03-06 15:30:00,36.3,36.39,36.24,36.29,274935.0,28.5293,28.6001,28.4822,28.5215,274935.0
2019-03-07 09:30:00,36.06,36.07,35.49,35.79,344407.0,28.3407,28.3486,27.8927,28.1285,344407.0
2019-03-07 10:00:00,35.78,35.91,35.69,35.91,111867.0,28.1207,28.2228,28.0499,28.2228,111867.0
2019-03-07 10:30:00,35.9,36.07,35.89,35.97,51753.0,28.215,28.3486,28.2071,28.27,51753.0
2019-03-07 11:00:00,35.96,35.99,35.81,35.98,56156.0,28.2621,28.2857,28.1442,28.2778,56156.0
2019-03-07 11:30:00,35.99,36.12,35.86,35.87,58947.0,28.2857,28.3879,28.1835,28.1914,58947.0
2019-03-07 12:00:00,35.86,35.91,35.79,35.87,42315.0,28.1835,28.2228,28.1285,28.1914,42315.0
2019-03-07 12:30:00,35.85,36.06,35.81,36.04,52272.0,28.1757,28.3407,28.1442,28.325,52272.0
2019-03-07 13:00:00,36.03,36.07,35.97,36.07,43648.0,28.3171,28.3486,28.27,28.3486,43648.0
2019-03-07 13:30:00,36.07,36.07,35.97,35.98,39177.0,28.3486,28.3486,28.27,28.2778,39177.0
2019-03-07 14:00:00,35.98,36.02,35.89,35.98,52424.0,28.2778,28.3093,28.2071,28.2778,52424.0
2019-03-07 14:30:00,35.97,35.99,35.83,35.86,67222.0,28.27,28.2857,28.1599,28.1835,67222.0
2019-03-07 15:00:00,35.86,35.99,35.79,35.87,105645.0,28.1835,28.2857,28.1285,28.1914,105645.0
2019-03-07 15:30:00,35.87,36.13,35.85,36.08,278478.0,28.1914,28.3957,28.1757,28.3564,278478.0
2019-03-08 09:30:00,35.67,35.78,35.5,35.68,136687.0,28.0342,28.1207,27.9006,28.0421,136687.0
2019-03-08 10:00:00,35.68,35.84,35.64,35.8,100807.0,28.0421,28.1678,28.0106,28.1364,100807.0
2019-03-08 10:30:00,35.81,36.0,35.77,35.84,90160.0,28.1442,28.2936,28.1128,28.1678,90160.0
2019-03-08 11:00:00,35.84,35.87,35.73,35.84,77984.0,28.1678,28.1914,28.0814,28.1678,77984.0
2019-03-08 11:30:00,35.84,35.88,35.69,35.72,55112.0,28.1678,28.1992,28.0499,28.0735,55112.0
2019-03-08 12:00:00,35.73,35.85,35.7,35.83,49432.0,28.0814,28.1757,28.0578,28.1599,49432.0
2019-03-08 12:30:00,35.82,35.84,35.71,35.72,36857.0,28.1521,28.1678,28.0656,28.0735,36857.0
2019-03-08 13:00:00,35.72,35.84,35.72,35.84,31980.0,28.0735,28.1678,28.0735,28.1678,31980.0
2019-03-08 13:30:00,35.85,35.91,35.81,35.87,36655.0,28.1757,28.2228,28.1442,28.1914,36655.0
2019-03-08 14:00:00,35.87,35.92,35.83,35.9,41841.0,28.1914,28.2307,28.1599,28.215,41841.0
2019-03-08 14:30:00,35.91,35.99,35.88,35.88,41460.0,28.2228,28.2857,28.1992,28.1992,41460.0
2019-03-08 15:00:00,35.88,35.97,35.8,35.83,59031.0,28.1992,28.27,28.1364,28.1599,59031.0
2019-03-08 15:30:00,35.82,36.05,35.81,36.03,213847.0,28.1521,28.3329,28.1442,28.3171,213847.0
2019-03-11 09:30:00,36.22,36.31,35.94,36.15,93036.0,28.4665,28.5372,28.2464,28.4114,93036.0
2019-03-11 10:00:00,36.14,36.27,36.12,36.26,47429.0,28.4036,28.5058,28.3879,28.4979,47429.0
2019-03-11 10:30:00,36.27,36.39,36.21,36.3,62765.0,28.5058,28.6001,28.4586,28.5293,62765.0
2019-03-11 11:00:00,36.29,36.31,36.19,36.24,51836.0,28.5215,28.5372,28.4429,28.4822,51836.0
2019-03-11 11:30:00,36.23,36.28,36.13,36.26,48008.0,28.4743,28.5136,28.3957,28.4979,48008.0
2019-03-11 12:00:00,36.26,36.29,36.09,36.09,121167.0,28.4979,28.5215,28.3643,28.3643,121167.0
2019-03-11 12:30:00,36.09,36.16,36.06,36.13,43693.0,28.3643,28.4193,28.3407,28.3957,43693.0
2019-03-11 13:00:00,36.14,36.25,36.14,36.25,45785.0,28.4036,28.49,28.4036,28.49,45785.0
2019-03-11 13:30:00,36.25,36.28,36.17,36.21,50753.0,28.49,28.5136,28.4272,28.4586,50753.0
2019-03-11 14:00:00,36.2,36.21,36.11,36.13,38809.0,28.4507,28.4586,28.38,28.3957,38809.0
2019-03-11 14:30:00,36.13,36.15,36.06,36.08,49435.0,28.3957,28.4114,28.3407,28.3564,49435.0
2019-03-11 15:00:00,36.08,36.13,36.01,36.07,83541.0,28.3564,28.3957,28.3014,28.3486,83541.0
2019-03-11 15:30:00,36.07,36.15,36.03,36.12,253018.0,28.3486,28.4114,28.3171,28.3879,253018.0
2019-03-12 09:30:00,36.22,36.44,36.08,36.42,92852.0,28.4665,28.6394,28.3564,28.6236,92852.0
2019-03-12 10:00:00,36.42,36.48,36.26,36.35,146651.0,28.6236,28.6708,28.4979,28.5686,146651.0
2019-03-12 10:30:00,36.36,36.38,36.21,36.26,108316.0,28.5765,28.5922,28.4586,28.4979,108316.0
2019-03-12 11:00:00,36.26,36.27,36.07,36.12,87345.0,28.4979,28.5058,28.3486,28.3879,87345.0
2019-03-12 11:30:00,36.11,36.2,36.08,36.2,77660.0,28.38,28.4507,28.3564,28.4507,77660.0
2019-03-12 12:00:00,36.2,36.22,36.09,36.16,76190.0,28.4507,28.4665,28.3643,28.4193,76190.0
2019-03-12 12:30:00,36.14,36.17,36.06,36.12,55080.0,28.4036,28.4272,28.3407,28.3879,55080.0
2019-03-12 13:00:00,36.11,36.18,36.1,36.15,58752.0,28.38,28.435,28.3722,28.4114,58752.0
2019-03-12 13:30:00,36.16,36.34,36.15,36.28,75639.0,28.4193,28.5608,28.4114,28.5136,75639.0
2019-03-12 14:00:00,36.29,36.31,36.23,36.24,50579.0,28.5215,28.5372,28.4743,28.4822,50579.0
2019-03-12 14:30:00,36.24,36.28,36.16,36.19,55460.0,28.4822,28.5136,28.4193,28.4429,55460.0
2019-03-12 15:00:00,36.19,36.19,36.07,36.13,97447.0,28.4429,28.4429,28.3486,28.3957,97447.0
2019-03-12 15:30:00,36.13,36.21,36.09,36.17,275103.0,28.3957,28.4586,28.3643,28.4272,275103.0
2019-03-13 09:30:00,36.43,36.43,36.16,36.26,78747.0,28.6315,28.6315,28.4193,28.4979,78747.0
2019-03-13 10:00:00,36.26,36.37,36.25,36.34,51816.0,28.4979,28.5844,28.49,28.5608,51816.0
2019-03-13 10:30:00,36.34,36.43,36.31,36.35,37869.0,28.5608,28.6315,28.5372,28.5686,37869.0
2019-03-13 11:00:00,36.35,36.52,36.34,36.5,52266.0,28.5686,28.7022,28.5608,28.6865,52266.0
2019-03-13 11:30:00,36.5,36.51,36.4,36.47,26035.0,28.6865,28.6944,28.6079,28.6629,26035.0
2019-03-13 12:00:00,36.47,36.49,36.35,36.41,36252.0,28.6629,28.6787,28.5686,28.6158,36252.0
2019-03-13 12:30:00,36.41,36.44,36.37,36.44,32537.0,28.6158,28.6394,28.5844,28.6394,32537.0
2019-03-13 13:00:00,36.45,36.48,36.39,36.41,29686.0,28.6472,28.6708,28.6001,28.6158,29686.0
2019-03-13 13:30:00,36.41,36.43,36.36,36.41,36994.0,28.6158,28.6315,28.5765,28.6158,36994.0
2019-03-13 14:00:00,36.41,36.45,36.37,36.4,84894.0,28.6158,28.6472,28.5844,28.6079,84894.0
2019-03-13 14:30:00,36.4,36.4,36.21,36.25,74325.0,28.6079,28.6079,28.4586,28.49,74325.0
2019-03-13 15:00:00,36.25,36.28,36.11,36.18,144626.0,28.49,28.5136,28.38,28.435,144626.0
2019-03-13 15:30:00,36.17,36.3,36.1,36.15,535635.0,28.4272,28.5293,28.3722,28.4114,535635.0
2019-03-14 09:30:00,36.15,36.36,36.07,36.18,73244.0,28.4114,28.5765,28.3486,28.435,73244.0
2019-03-14 10:00:00,36.17,36.23,36.09,36.19,66392.0,28.4272,28.4743,28.3643,28.4429,66392.0
2019-03-14 10:30:00,36.18,36.25,36.16,36.19,49303.0,28.435,28.49,28.4193,28.4429,49303.0
2019-03-14 11:00:00,36.19,36.24,36.11,36.16,46814.0,28.4429,28.4822,28.38,28.4193,46814.0
2019-03-14 11:30:00,36.17,36.3,36.14,36.25,58639.0,28.4272,28.5293,28.4036,28.49,58639.0
2019-03-14 12:00:00,36.26,36.28,36.17,36.18,50118.0,28.4979,28.5136,28.4272,28.435,50118.0
2019-03-14 12:30:00,36.18,36.26,36.18,36.19,27976.0,28.435,28.4979,28.435,28.4429,27976.0
2019-03-14 13:00:00,36.19,36.19,36.13,36.17,28535.0,28.4429,28.4429,28.3957,28.4272,28535.0
2019-03-14 13:30:00,36.17,36.18,36.03,36.05,43354.0,28.4272,28.435,28.3171,28.3329,43354.0
2019-03-14 14:00:00,36.06,36.16,36.04,36.15,55438.0,28.3407,28.4193,28.325,28.4114,55438.0
2019-03-14 14:30:00,36.14,36.17,36.09,36.16,45457.0,28.4036,28.4272,28.3643,28.4193,45457.0
2019-03-14 15:00:00,36.15,36.22,36.14,36.2,70346.0,28.4114,28.4665,28.4036,28.4507,70346.0
2019-03-14 15:30:00,36.2,36.3,36.16,36.18,282510.0,28.4507,28.5293,28.4193,28.435,282510.0
2019-03-15 09:30:00,36.08,36.64,36.08,36.54,336104.0,28.3564,28.7966,28.3564,28.718,336104.0
2019-03-15 10:00:00,36.55,36.57,36.31,36.42,81806.0,28.7258,28.7415,28.5372,28.6236,81806.0
2019-03-15 10:30:00,36.44,36.49,36.36,36.44,73533.0,28.6394,28.6787,28.5765,28.6394,73533.0
2019-03-15 11:00:00,36.44,36.53,36.39,36.52,72516.0,28.6394,28.7101,28.6001,28.7022,72516.0
2019-03-15 11:30:00,36.52,36.61,36.45,36.58,56679.0,28.7022,28.773,28.6472,28.7494,56679.0
2019-03-15 12:00:00,36.59,36.61,36.5,36.58,37160.0,28.7573,28.773,28.6865,28.7494,37160.0
2019-03-15 12:30:00,36.59,36.69,36.57,36.62,35977.0,28.7573,28.8359,28.7415,28.7808,35977.0
2019-03-15 13:00:00,36.62,36.67,36.55,36.58,29784.0,28.7808,28.8201,28.7258,28.7494,29784.0
2019-03-15 13:30:00,36.57,36.6,36.51,36.51,29868.0,28.7415,28.7651,28.6944,28.6944,29868.0
2019-03-15 14:00:00,36.51,36.52,36.37,36.38,84415.0,28.6944,28.7022,28.5844,28.5922,84415.0
2019-03-15 14:30:00,36.38,36.45,36.37,36.41,68951.0,28.5922,28.6472,28.5844,28.6158,68951.0
2019-03-15 15:00:00,36.41,36.44,36.35,36.44,80690.0,28.6158,28.6394,28.5686,28.6394,80690.0
2019-03-15 15:30:00,36.43,36.45,36.33,36.39,438304.0,28.6315,28.6472,28.5529,28.6001,438304.0
2019-03-18 09:30:00,36.56,37.03,36.43,36.98,124270.0,28.7337,29.1031,28.6315,29.0638,124270.0
2019-03-18 10:00:00,37.0,37.06,36.91,36.96,105318.0,29.0795,29.1266,29.0088,29.0481,105318.0
2019-03-18 10:30:00,36.96,36.99,36.86,36.98,49772.0,29.0481,29.0716,28.9695,29.0638,49772.0
2019-03-18 11:00:00,36.99,37.02,36.83,36.85,57416.0,29.0716,29.0952,28.9459,28.9616,57416.0
2019-03-18 11:30:00,36.86,36.88,36.76,36.84,62806.0,28.9695,28.9852,28.8909,28.9537,62806.0
2019-03-18 12:00:00,36.84,36.9,36.78,36.89,76529.0,28.9537,29.0009,28.9066,28.993,76529.0
2019-03-18 12:30:00,36.89,37.02,36.86,37.0,36214.0,28.993,29.0952,28.9695,29.0795,36214.0
2019-03-18 13:00:00,37.0,37.03,36.95,36.99,28538.0,29.0795,29.1031,29.0402,29.0716,28538.0
2019-03-18 13:30:00,36.99,37.02,36.95,36.98,30364.0,29.0716,29.0952,29.0402,29.0638,30364.0
2019-03-18 14:00:00,36.98,37.0,36.89,36.92,27779.0,29.0638,29.0795,28.993,29.0166,27779.0
2019-03-18 14:30:00,36.91,36.92,36.74,36.77,59979.0,29.0088,29.0166,28.8751,28.8987,59979.0
2019-03-18 15:00:00,36.77,36.81,36.73,36.73,71314.0,28.8987,28.9302,28.8673,28.8673,71314.0
2019-03-18 15:30:00,36.74,36.82,36.71,36.76,291415.0,28.8751,28.938,28.8516,28.8909,291415.0
2019-03-19 09:30:00,37.06,37.19,36.96,37.0,77917.0,29.1266,29.2288,29.0481,29.0795,77917.0
2019-03-19 10:00:00,37.0,37.04,36.95,37.01,54790.0,29.0795,29.1109,29.0402,29.0873,54790.0
2019-03-19 10:30:00,37.02,37.08,36.87,36.87,59952.0,29.0952,29.1424,28.9773,28.9773,59952.0
2019-03-19 11:00:00,36.86,36.89,36.68,36.68,64381.0,28.9695,28.993,28.828,28.828,64381.0
2019-03-19 11:30:00,36.68,36.86,36.68,36.84,49233.0,28.828,28.9695,28.828,28.9537,49233.0
2019-03-19 12:00:00,36.85,36.85,36.69,36.7,62417.0,28.9616,28.9616,28.8359,28.8437,62417.0
2019-03-19 12:30:00,36.71,36.76,36.6,36.76,107392.0,28.8516,28.8909,28.7651,28.8909,107392.0
2019-03-19 13:00:00,36.76,36.82,36.7,36.71,57398.0,28.8909,28.938,28.8437,28.8516,57398.0
2019-03-19 13:30:00,36.71,36.75,36.63,36.63,51615.0,28.8516,28.883,28.7887,28.7887,51615.0
2019-03-19 14:00:00,36.64,36.66,36.51,36.55,28428.0,28.7966,28.8123,28.6944,28.7258,28428.0
2019-03-19 14:30:00,36.55,36.61,36.52,36.56,46410.0,28.7258,28.773,28.7022,28.7337,46410.0
2019-03-19 15:00:00,36.57,36.58,36.41,36.43,185743.0,28.7415,28.7494,28.6158,28.6315,185743.0
2019-03-19 15:30:00,36.42,36.42,36.22,36.28,534250.0,28.6236,28.6236,28.4665,28.5136,534250.0
2019-03-20 09:30:00,36.23,36.33,36.07,36.16,148404.0,28.4743,28.5529,28.3486,28.4193,148404.0
2019-03-20 10:00:00,36.16,36.22,36.09,36.11,117814.0,28.4193,28.4665,28.3643,28.38,117814.0
2019-03-20 10:30:00,36.12,36.26,36.1,36.2,80317.0,28.3879,28.4979,28.3722,28.4507,80317.0
2019-03-20 11:00:00,36.2,36.24,35.95,36.01,82140.0,28.4507,28.4822,28.2543,28.3014,82140.0
2019-03-20 11:30:00,36.0,36.0,35.78,35.8,49027.0,28.2936,28.2936,28.1207,28.1364,49027.0
2019-03-20 12:00:00,35.8,35.87,35.72,35.74,53959.0,28.1364,28.1914,28.0735,28.0892,53959.0
2019-03-20 12:30:00,35.75,35.77,35.62,35.71,38813.0,28.0971,28.1128,27.9949,28.0656,38813.0
2019-03-20 13:00:00,35.71,35.79,35.68,35.68,38233.0,28.0656,28.1285,28.0421,28.0421,38233.0
2019-03-20 13:30:00,35.69,35.8,35.68,35.77,32139.0,28.0499,28.1364,28.0421,28.1128,32139.0
2019-03-20 14:00:00,35.77,35.84,35.25,35.29,199159.0,28.1128,28.1678,27.7041,27.7355,199159.0
2019-03-20 14:30:00,35.29,35.48,35.28,35.37,164462.0,27.7355,27.8849,27.7277,27.7984,164462.0
2019-03-20 15:00:00,35.37,35.4,35.08,35.11,211681.0,27.7984,27.822,27.5705,27.5941,211681.0
2019-03-20 15:30:00,35.12,35.12,34.52,34.55,748502.0,27.6019,27.6019,27.1304,27.154,748502.0
2019-03-21 09:30:00,34.4,34.4,33.78,34.27,289339.0,27.0361,27.0361,26.5488,26.9339,289339.0
2019-03-21 10:00:00,34.26,34.41,34.22,34.38,118823.0,26.926,27.0439,26.8946,27.0203,118823.0
2019-03-21 10:30:00,34.39,34.53,34.38,34.53,96857.0,27.0282,27.1382,27.0203,27.1382,96857.0
2019-03-21 11:00:00,34.53,34.75,34.53,34.68,53231.0,27.1382,27.3111,27.1382,27.2561,53231.0
2019-03-21 11:30:00,34.69,34.78,34.62,34.77,54366.0,27.264,27.3347,27.209,27.3269,54366.0
2019-03-21 12:00:00,34.77,34.78,34.5,34.51,82046.0,27.3269,27.3347,27.1147,27.1225,82046.0
2019-03-21 12:30:00,34.52,34.53,34.38,34.4,73699.0,27.1304,27.1382,27.0203,27.0361,73699.0
2019-03-21 13:00:00,34.4,34.58,34.39,34.57,64112.0,27.0361,27.1775,27.0282,27.1697,64112.0
2019-03-21 13:30:00,34.59,34.6,34.5,34.52,72552.0,27.1854,27.1933,27.1147,27.1304,72552.0
2019-03-21 14:00:00,34.52,34.65,34.52,34.56,116832.0,27.1304,27.2325,27.1304,27.1618,116832.0
2019-03-21 14:30:00,34.55,34.7,34.53,34.64,138726.0,27.154,27.2718,27.1382,27.2247,138726.0
2019-03-21 15:00:00,34.65,34.71,34.5,34.58,97671.0,27.2325,27.2797,27.1147,27.1775,97671.0
2019-03-21 15:30:00,34.58,34.69,34.53,34.63,292754.0,27.1775,27.264,27.1382,27.2168,292754.0
2019-03-22 09:30:00,34.12,34.28,33.43,33.46,174216.0,26.816,26.9418,26.2737,26.2973,174216.0
2019-03-22 10:00:00,33.48,33.64,33.34,33.57,176196.0,26.313,26.4388,26.203,26.3837,176196.0
2019-03-22 10:30:00,33.58,33.7,33.46,33.47,133716.0,26.3916,26.4859,26.2973,26.3051,133716.0
2019-03-22 11:00:00,33.47,33.57,33.39,33.48,88451.0,26.3051,26.3837,26.2423,26.313,88451.0
2019-03-22 11:30:00,33.46,33.49,33.12,33.12,89821.0,26.2973,26.3209,26.0301,26.0301,89821.0
2019-03-22 12:00:00,33.11,33.29,33.06,33.21,77782.0,26.0222,26.1637,25.9829,26.1008,77782.0
2019-03-22 12:30:00,33.2,33.39,33.18,33.37,59741.0,26.0929,26.2423,26.0772,26.2266,59741.0
2019-03-22 13:00:00,33.38,33.47,33.33,33.36,41369.0,26.2344,26.3051,26.1951,26.2187,41369.0
2019-03-22 13:30:00,33.36,33.57,33.35,33.5,164656.0,26.2187,26.3837,26.2108,26.3287,164656.0
2019-03-22 14:00:00,33.5,33.86,33.5,33.81,150274.0,26.3287,26.6117,26.3287,26.5724,150274.0
2019-03-22 14:30:00,33.81,33.84,33.68,33.81,63126.0,26.5724,26.5959,26.4702,26.5724,63126.0
2019-03-22 15:00:00,33.81,33.86,33.63,33.63,65908.0,26.5724,26.6117,26.4309,26.4309,65908.0
2019-03-22 15:30:00,33.63,33.64,33.36,33.37,465709.0,26.4309,26.4388,26.2187,26.2266,465709.0
2019-03-25 09:30:00,33.43,33.74,33.33,33.33,75610.0,26.2737,26.5174,26.1951,26.1951,75610.0
2019-03-25 10:00:00,33.3,33.41,33.15,33.41,63766.0,26.1715,26.258,26.0537,26.258,63766.0
2019-03-25 10:30:00,33.4,33.64,33.39,33.54,57272.0,26.2501,26.4388,26.2423,26.3602,57272.0
2019-03-25 11:00:00,33.54,33.73,33.49,33.73,56660.0,26.3602,26.5095,26.3209,26.5095,56660.0
2019-03-25 11:30:00,33.73,33.73,33.37,33.38,43873.0,26.5095,26.5095,26.2266,26.2344,43873.0
2019-03-25 12:00:00,33.38,33.43,33.32,33.37,46923.0,26.2344,26.2737,26.1873,26.2266,46923.0
2019-03-25 12:30:00,33.37,33.39,33.21,33.39,45296.0,26.2266,26.2423,26.1008,26.2423,45296.0
2019-03-25 13:00:00,33.4,33.41,33.27,33.39,44078.0,26.2501,26.258,26.148,26.2423,44078.0
2019-03-25 13:30:00,33.38,33.42,33.22,33.22,32683.0,26.2344,26.2659,26.1087,26.1087,32683.0
2019-03-25 14:00:00,33.21,33.25,33.06,33.11,45452.0,26.1008,26.1322,25.9829,26.0222,45452.0
2019-03-25 14:30:00,33.13,33.28,33.13,33.27,59824.0,26.0379,26.1558,26.0379,26.148,59824.0
2019-03-25 15:00:00,33.27,33.33,33.21,33.24,81404.0,26.148,26.1951,26.1008,26.1244,81404.0
2019-03-25 15:30:00,33.24,33.34,33.2,33.28,444493.0,26.1244,26.203,26.0929,26.1558,444493.0
2019-03-26 09:30:00,33.66,33.92,33.54,33.68,118686.0,26.4545,26.6588,26.3602,26.4702,118686.0
2019-03-26 10:00:00,33.68,33.81,33.52,33.77,72465.0,26.4702,26.5724,26.3444,26.5409,72465.0
2019-03-26 10:30:00,33.77,33.88,33.69,33.86,53751.0,26.5409,26.6274,26.4781,26.6117,53751.0
2019-03-26 11:00:00,33.85,33.89,33.57,33.65,50626.0,26.6038,26.6352,26.3837,26.4466,50626.0
2019-03-26 11:30:00,33.63,33.75,33.56,33.63,46953.0,26.4309,26.5252,26.3759,26.4309,46953.0
2019-03-26 12:00:00,33.64,33.66,33.51,33.56,45622.0,26.4388,26.4545,26.3366,26.3759,45622.0
2019-03-26 12:30:00,33.57,33.59,33.47,33.55,44925.0,26.3837,26.3995,26.3051,26.368,44925.0
2019-03-26 13:00:00,33.56,33.62,33.5,33.54,58164.0,26.3759,26.423,26.3287,26.3602,58164.0
2019-03-26 13:30:00,33.55,33.55,33.44,33.44,45508.0,26.368,26.368,26.2816,26.2816,45508.0
2019-03-26 14:00:00,33.45,33.52,33.39,33.47,46807.0,26.2894,26.3444,26.2423,26.3051,46807.0
2019-03-26 14:30:00,33.46,33.61,33.41,33.61,57328.0,26.2973,26.4152,26.258,26.4152,57328.0
2019-03-26 15:00:00,33.6,33.63,33.53,33.54,66887.0,26.4073,26.4309,26.3523,26.3602,66887.0
2019-03-26 15:30:00,33.54,33.72,33.53,33.71,242683.0,26.3602,26.5016,26.3523,26.4938,242683.0
2019-03-27 09:30:00,33.77,34.05,33.62,33.71,64715.0,26.5409,26.761,26.423,26.4938,64715.0
2019-03-27 10:00:00,33.71,33.97,33.64,33.92,64898.0,26.4938,26.6981,26.4388,26.6588,64898.0
2019-03-27 10:30:00,33.92,33.93,33.59,33.66,57666.0,26.6588,26.6667,26.3995,26.4545,57666.0
2019-03-27 11:00:00,33.68,33.75,33.6,33.61,49738.0,26.4702,26.5252,26.4073,26.4152,49738.0
2019-03-27 11:30:00,33.6,33.64,33.43,33.53,47707.0,26.4073,26.4388,26.2737,26.3523,47707.0
2019-03-27 12:00:00,33.53,33.71,33.49,33.71,40735.0,26.3523,26.4938,26.3209,26.4938,40735.0
2019-03-27 12:30:00,33.7,33.71,33.63,33.63,24690.0,26.4859,26.4938,26.4309,26.4309,24690.0
2019-03-27 13:00:00,33.63,33.78,33.63,33.74,51376.0,26.4309,26.5488,26.4309,26.5174,51376.0
2019-03-27 13:30:00,33.74,33.76,33.68,33.72,26830.0,26.5174,26.5331,26.4702,26.5016,26830.0
2019-03-27 14:00:00,33.72,33.78,33.7,33.76,53881.0,26.5016,26.5488,26.4859,26.5331,53881.0
2019-03-27 14:30:00,33.75,33.8,33.67,33.7,46662.0,26.5252,26.5645,26.4623,26.4859,46662.0
2019-03-27 15:00:00,33.7,33.8,33.68,33.79,60358.0,26.4859,26.5645,26.4702,26.5566,60358.0
2019-03-27 15:30:00,33.8,33.85,33.6,33.62,206101.0,26.5645,26.6038,26.4073,26.423,206101.0
2019-03-28 09:30:00,33.7,33.87,33.48,33.6,98693.0,26.4859,26.6195,26.313,26.4073,98693.0
2019-03-28 10:00:00,33.6,33.68,33.58,33.61,51957.0,26.4073,26.4702,26.3916,26.4152,51957.0
2019-03-28 10:30:00,33.61,33.67,33.52,33.55,102204.0,26.4152,26.4623,26.3444,26.368,102204.0
2019-03-28 11:00:00,33.54,33.54,33.31,33.31,90094.0,26.3602,26.3602,26.1794,26.1794,90094.0
2019-03-28 11:30:00,33.3,33.4,33.26,33.32,43910.0,26.1715,26.2501,26.1401,26.1873,43910.0
2019-03-28 12:00:00,33.31,33.31,33.1,33.19,50387.0,26.1794,26.1794,26.0144,26.0851,50387.0
2019-03-28 12:30:00,33.19,33.29,33.17,33.28,49322.0,26.0851,26.1637,26.0694,26.1558,49322.0
2019-03-28 13:00:00,33.29,33.41,33.27,33.41,68924.0,26.1637,26.258,26.148,26.258,68924.0
2019-03-28 13:30:00,33.4,33.44,33.36,33.41,54909.0,26.2501,26.2816,26.2187,26.258,54909.0
2019-03-28 14:00:00,33.41,33.45,33.39,33.45,37682.0,26.258,26.2894,26.2423,26.2894,37682.0
2019-03-28 14:30:00,33.45,33.48,33.41,33.45,89902.0,26.2894,26.313,26.258,26.2894,89902.0
2019-03-28 15:00:00,33.45,33.57,33.43,33.55,65530.0,26.2894,26.3837,26.2737,26.368,65530.0
2019-03-28 15:30:00,33.55,33.64,33.5,33.56,395064.0,26.368,26.4388,26.3287,26.3759,395064.0
2019-03-29 09:30:00,33.96,33.96,33.72,33.9,113648.0,26.6903,26.6903,26.5016,26.6431,113648.0
2019-03-29 10:00:00,33.91,34.0,33.71,33.83,94070.0,26.651,26.7217,26.4938,26.5881,94070.0
2019-03-29 10:30:00,33.84,33.87,33.71,33.84,206078.0,26.5959,26.6195,26.4938,26.5959,206078.0
2019-03-29 11:00:00,33.84,33.91,33.72,33.75,113392.0,26.5959,26.651,26.5016,26.5252,113392.0
2019-03-29 11:30:00,33.76,33.8,33.69,33.71,90535.0,26.5331,26.5645,26.4781,26.4938,90535.0
2019-03-29 12:00:00,33.71,33.77,33.61,33.75,60408.0,26.4938,26.5409,26.4152,26.5252,60408.0
2019-03-29 12:30:00,33.75,33.81,33.72,33.8,94992.0,26.5252,26.5724,26.5016,26.5645,94992.0
2019-03-29 13:00:00,33.8,33.84,33.73,33.84,111534.0,26.5645,26.5959,26.5095,26.5959,111534.0
2019-03-29 13:30:00,33.83,33.87,33.78,33.78,59322.0,26.5881,26.6195,26.5488,26.5488,59322.0
2019-03-29 14:00:00,33.78,33.85,33.77,33.8,55362.0,26.5488,26.6038,26.5409,26.5645,55362.0
2019-03-29 14:30:00,33.79,33.91,33.73,33.88,86815.0,26.5566,26.651,26.5095,26.6274,86815.0
2019-03-29 15:00:00,33.89,33.91,33.76,33.84,97186.0,26.6352,26.651,26.5331,26.5959,97186.0
2019-03-29 15:30:00,33.84,33.87,33.74,33.84,393589.0,26.5959,26.6195,26.5174,26.5959,393589.0
2019-04-01 09:30:00,34.02,34.56,34.02,34.37,145009.0,26.7374,27.1618,26.7374,27.0125,145009.0
2019-04-01 10:00:00,34.39,34.72,34.39,34.7,314870.0,27.0282,27.2876,27.0282,27.2718,314870.0
2019-04-01 10:30:00,34.7,34.73,34.42,34.42,77748.0,27.2718,27.2954,27.0518,27.0518,77748.0
2019-04-01 11:00:00,34.43,34.48,34.35,34.43,89921.0,27.0596,27.0989,26.9968,27.0596,89921.0
2019-04-01 11:30:00,34.43,34.56,34.38,34.53,99772.0,27.0596,27.1618,27.0203,27.1382,99772.0
2019-04-01 12:00:00,34.53,34.68,34.47,34.64,136713.0,27.1382,27.2561,27.0911,27.2247,136713.0
2019-04-01 12:30:00,34.65,34.65,34.54,34.59,50999.0,27.2325,27.2325,27.1461,27.1854,50999.0
2019-04-01 13:00:00,34.6,34.64,34.55,34.58,65736.0,27.1933,27.2247,27.154,27.1775,65736.0
2019-04-01 13:30:00,34.57,34.71,34.57,34.68,70207.0,27.1697,27.2797,27.1697,27.2561,70207.0
2019-04-01 14:00:00,34.68,34.81,34.68,34.72,74606.0,27.2561,27.3583,27.2561,27.2876,74606.0
2019-04-01 14:30:00,34.72,34.73,34.53,34.57,119957.0,27.2876,27.2954,27.1382,27.1697,119957.0
2019-04-01 15:00:00,34.56,34.63,34.5,34.63,154362.0,27.1618,27.2168,27.1147,27.2168,154362.0
2019-04-01 15:30:00,34.62,34.78,34.62,34.74,293433.0,27.209,27.3347,27.209,27.3033,293433.0
2019-04-02 09:30:00,34.75,35.07,34.52,35.05,94319.0,27.3111,27.5626,27.1304,27.5469,94319.0
2019-04-02 10:00:00,35.05,35.07,34.74,34.84,82427.0,27.5469,27.5626,27.3033,27.3819,82427.0
2019-04-02 10:30:00,34.85,34.89,34.67,34.68,155290.0,27.3897,27.4212,27.2483,27.2561,155290.0
2019-04-02 11:00:00,34.67,34.69,34.52,34.66,60077.0,27.2483,27.264,27.1304,27.2404,60077.0
2019-04-02 11:30:00,34.67,34.69,34.53,34.63,30545.0,27.2483,27.264,27.1382,27.2168,30545.0
2019-04-02 12:00:00,34.63,34.64,34.4,34.42,50909.0,27.2168,27.2247,27.0361,27.0518,50909.0
2019-04-02 12:30:00,34.42,34.47,34.4,34.44,38061.0,27.0518,27.0911,27.0361,27.0675,38061.0
2019-04-02 13:00:00,34.44,34.48,34.36,34.36,55038.0,27.0675,27.0989,27.0046,27.0046,55038.0
2019-04-02 13:30:00,34.36,34.41,34.32,34.35,52762.0,27.0046,27.0439,26.9732,26.9968,52762.0
2019-04-02 14:00:00,34.34,34.41,34.34,34.37,51967.0,26.9889,27.0439,26.9889,27.0125,51967.0
2019-04-02 14:30:00,34.36,34.38,34.22,34.24,80569.0,27.0046,27.0203,26.8946,26.9103,80569.0
2019-04-02 15:00:00,34.23,34.29,34.21,34.24,61671.0,26.9025,26.9496,26.8867,26.9103,61671.0
2019-04-02 15:30:00,34.25,34.26,34.15,34.21,195493.0,26.9182,26.926,26.8396,26.8867,195493.0
2019-04-03 09:30:00,34.6,34.93,34.42,34.69,198550.0,27.1933,27.4526,27.0518,27.264,198550.0
2019-04-03 10:00:00,34.68,34.7,34.5,34.52,153205.0,27.2561,27.2718,27.1147,27.1304,153205.0
2019-04-03 10:30:00,34.52,34.68,34.44,34.67,139023.0,27.1304,27.2561,27.0675,27.2483,139023.0
2019-04-03 11:00:00,34.68,34.7,34.4,34.5,102499.0,27.2561,27.2718,27.0361,27.1147,102499.0
2019-04-03 11:30:00,34.5,34.71,34.49,34.67,127195.0,27.1147,27.2797,27.1068,27.2483,127195.0
2019-04-03 12:00:00,34.67,34.67,34.57,34.62,70336.0,27.2483,27.2483,27.1697,27.209,70336.0
2019-04-03 12:30:00,34.61,34.65,34.55,34.57,58706.0,27.2011,27.2325,27.154,27.1697,58706.0
2019-04-03 13:00:00,34.58,34.69,34.57,34.68,64115.0,27.1775,27.264,27.1697,27.2561,64115.0
2019-04-03 13:30:00,34.67,34.68,34.5,34.51,80425.0,27.2483,27.2561,27.1147,27.1225,80425.0
2019-04-03 14:00:00,34.5,34.55,34.48,34.52,92683.0,27.1147,27.154,27.0989,27.1304,92683.0
2019-04-03 14:30:00,34.52,34.63,34.46,34.62,184195.0,27.1304,27.2168,27.0832,27.209,184195.0
2019-04-03 15:00:00,34.61,34.61,34.44,34.55,230649.0,27.2011,27.2011,27.0675,27.154,230649.0
2019-04-03 15:30:00,34.55,34.64,34.5,34.6,466118.0,27.154,27.2247,27.1147,27.1933,466118.0
2019-04-04 09:30:00,34.64,34.87,34.54,34.82,128176.0,27.2247,27.4055,27.1461,27.3662,128176.0
2019-04-04 10:00:00,34.83,35.06,34.81,34.96,129508.0,27.374,27.5548,27.3583,27.4762,129508.0
2019-04-04 10:30:00,34.95,35.16,34.9,35.14,114358.0,27.4683,27.6334,27.429,27.6177,114358.0
2019-04-04 11:00:00,35.14,35.17,34.94,35.1,117568.0,27.6177,27.6412,27.4605,27.5862,117568.0
2019-04-04 11:30:00,35.08,35.09,34.93,34.93,101352.0,27.5705,27.5784,27.4526,27.4526,101352.0
2019-04-04 12:00:00,34.94,34.97,34.81,34.82,62027.0,27.4605,27.484,27.3583,27.3662,62027.0
2019-04-04 12:30:00,34.82,34.88,34.77,34.83,83681.0,27.3662,27.4133,27.3269,27.374,83681.0
2019-04-04 13:00:00,34.83,34.89,34.78,34.86,43219.0,27.374,27.4212,27.3347,27.3976,43219.0
2019-04-04 13:30:00,34.87,34.97,34.87,34.94,28718.0,27.4055,27.484,27.4055,27.4605,28718.0
2019-04-04 14:00:00,34.93,34.93,34.85,34.86,49260.0,27.4526,27.4526,27.3897,27.3976,49260.0
2019-04-04 14:30:00,34.86,34.88,34.79,34.82,58104.0,27.3976,27.4133,27.3426,27.3662,58104.0
2019-04-04 15:00:00,34.81,34.83,34.78,34.83,58236.0,27.3583,27.374,27.3347,27.374,58236.0
2019-04-04 15:30:00,34.83,34.89,34.79,34.83,322465.0,27.374,27.4212,27.3426,27.374,322465.0
2019-04-05 09:30:00,34.95,35.09,34.76,34.95,136895.0,27.4683,27.5784,27.319,27.4683,136895.0
2019-04-05 10:00:00,34.95,35.01,34.89,34.9,62815.0,27.4683,27.5155,27.4212,27.429,62815.0
2019-04-05 10:30:00,34.91,35.07,34.91,35.04,73411.0,27.4369,27.5626,27.4369,27.5391,73411.0
2019-04-05 11:00:00,35.05,35.21,35.03,35.16,95873.0,27.5469,27.6727,27.5312,27.6334,95873.0
2019-04-05 11:30:00,35.15,35.24,35.12,35.2,95376.0,27.6255,27.6962,27.6019,27.6648,95376.0
2019-04-05 12:00:00,35.2,35.28,35.2,35.22,73396.0,27.6648,27.7277,27.6648,27.6805,73396.0
2019-04-05 12:30:00,35.22,35.23,35.07,35.1,64415.0,27.6805,27.6884,27.5626,27.5862,64415.0
2019-04-05 13:00:00,35.1,35.11,35.01,35.02,58526.0,27.5862,27.5941,27.5155,27.5233,58526.0
2019-04-05 13:30:00,35.02,35.07,34.99,35.04,64527.0,27.5233,27.5626,27.4998,27.5391,64527.0
2019-04-05 14:00:00,35.03,35.07,34.97,34.97,55219.0,27.5312,27.5626,27.484,27.484,55219.0
2019-04-05 14:30:00,34.97,35.04,34.95,35.01,58010.0,27.484,27.5391,27.4683,27.5155,58010.0
2019-04-05 15:00:00,35.01,35.03,34.96,35.01,67403.0,27.5155,27.5312,27.4762,27.5155,67403.0
2019-04-05 15:30:00,35.0,35.03,34.87,34.95,405156.0,27.5076,27.5312,27.4055,27.4683,405156.0
2019-04-08 09:30:00,34.84,35.15,34.71,35.13,110547.0,27.3819,27.6255,27.2797,27.6098,110547.0
2019-04-08 10:00:00,35.13,35.28,35.06,35.27,123453.0,27.6098,27.7277,27.5548,27.7198,123453.0
2019-04-08 10:30:00,35.27,35.31,35.16,35.27,118952.0,27.7198,27.7513,27.6334,27.7198,118952.0
2019-04-08 11:00:00,35.27,35.28,35.05,35.09,89374.0,27.7198,27.7277,27.5469,27.5784,89374.0
2019-04-08 11:30:00,35.09,35.25,35.09,35.19,41308.0,27.5784,27.7041,27.5784,27.657,41308.0
2019-04-08 12:00:00,35.18,35.19,35.04,35.11,46907.0,27.6491,27.657,27.5391,27.5941,46907.0
2019-04-08 12:30:00,35.11,35.13,35.04,35.07,38131.0,27.5941,27.6098,27.5391,27.5626,38131.0
2019-04-08 13:00:00,35.07,35.13,35.06,35.09,22847.0,27.5626,27.6098,27.5548,27.5784,22847.0
2019-04-08 13:30:00,35.09,35.15,35.04,35.13,31509.0,27.5784,27.6255,27.5391,27.6098,31509.0
2019-04-08 14:00:00,35.14,35.2,35.13,35.15,38630.0,27.6177,27.6648,27.6098,27.6255,38630.0
2019-04-08 14:30:00,35.15,35.2,35.13,35.15,47320.0,27.6255,27.6648,27.6098,27.6255,47320.0
2019-04-08 15:00:00,35.15,35.22,35.14,35.18,62109.0,27.6255,27.6805,27.6177,27.6491,62109.0
2019-04-08 15:30:00,35.17,35.28,35.16,35.26,308676.0,27.6412,27.7277,27.6334,27.712,308676.0
2019-04-09 09:30:00,35.01,35.1,34.62,34.84,72718.0,27.5155,27.5862,27.209,27.3819,72718.0
2019-04-09 10:00:00,34.84,34.92,34.76,34.76,77950.0,27.3819,27.4448,27.319,27.319,77950.0
2019-04-09 10:30:00,34.75,34.76,34.59,34.72,99963.0,27.3111,27.319,27.1854,27.2876,99963.0
2019-04-09 11:00:00,34.73,34.75,34.65,34.72,52584.0,27.2954,27.3111,27.2325,27.2876,52584.0
2019-04-09 11:30:00,34.72,34.8,34.7,34.77,48017.0,27.2876,27.3504,27.2718,27.3269,48017.0
2019-04-09 12:00:00,34.76,35.0,34.76,34.97,49553.0,27.319,27.5076,27.319,27.484,49553.0
2019-04-09 12:30:00,34.98,34.99,34.86,34.86,31473.0,27.4919,27.4998,27.3976,27.3976,31473.0
2019-04-09 13:00:00,34.85,34.87,34.81,34.82,29413.0,27.3897,27.4055,27.3583,27.3662,29413.0
2019-04-09 13:30:00,34.82,34.84,34.76,34.79,41402.0,27.3662,27.3819,27.319,27.3426,41402.0
2019-04-09 14:00:00,34.79,34.79,34.68,34.69,46866.0,27.3426,27.3426,27.2561,27.264,46866.0
2019-04-09 14:30:00,34.69,34.73,34.65,34.66,60862.0,27.264,27.2954,27.2325,27.2404,60862.0
2019-04-09 15:00:00,34.69,34.71,34.58,34.6,52251.0,27.264,27.2797,27.1775,27.1933,52251.0
2019-04-09 15:30:00,34.59,34.71,34.58,34.7,299885.0,27.1854,27.2797,27.1775,27.2718,299885.0
2019-04-10 09:30:00,34.74,34.99,34.71,34.88,123528.0,27.3033,27.4998,27.2797,27.4133,123528.0
2019-04-10 10:00:00,34.89,34.91,34.77,34.82,70997.0,27.4212,27.4369,27.3269,27.3662,70997.0
2019-04-10 10:30:00,34.82,34.87,34.71,34.78,59438.0,27.3662,27.4055,27.2797,27.3347,59438.0
2019-04-10 11:00:00,34.79,35.0,34.79,34.94,57172.0,27.3426,27.5076,27.3426,27.4605,57172.0
2019-04-10 11:30:00,34.95,35.19,34.95,35.19,122089.0,27.4683,27.657,27.4683,27.657,122089.0
2019-04-10 12:00:00,35.19,35.23,35.14,35.22,61533.0,27.657,27.6884,27.6177,27.6805,61533.0
2019-04-10 12:30:00,35.22,35.23,35.1,35.12,55787.0,27.6805,27.6884,27.5862,27.6019,55787.0
2019-04-10 13:00:00,35.12,35.2,35.11,35.2,41379.0,27.6019,27.6648,27.5941,27.6648,41379.0
2019-04-10 13:30:00,35.2,35.43,35.18,35.4,112927.0,27.6648,27.8456,27.6491,27.822,112927.0
2019-04-10 14:00:00,35.4,35.44,35.28,35.37,100207.0,27.822,27.8534,27.7277,27.7984,100207.0
2019-04-10 14:30:00,35.36,35.46,35.35,35.43,69190.0,27.7906,27.8692,27.7827,27.8456,69190.0
2019-04-10 15:00:00,35.44,35.5,35.42,35.46,97356.0,27.8534,27.9006,27.8377,27.8692,97356.0
2019-04-10 15:30:00,35.46,35.49,35.29,35.39,306951.0,27.8692,27.8927,27.7355,27.8141,306951.0
2019-04-11 09:30:00,35.6,36.53,35.5,36.33,480871.0,27.9792,28.7101,27.9006,28.5529,480871.0
2019-04-11 10:00:00,36.33,36.54,36.13,36.47,288185.0,28.5529,28.718,28.3957,28.6629,288185.0
2019-04-11 10:30:00,36.47,36.65,36.35,36.52,240757.0,28.6629,28.8044,28.5686,28.7022,240757.0
2019-04-11 11:00:00,36.52,36.71,36.28,36.3,243430.0,28.7022,28.8516,28.5136,28.5293,243430.0
2019-04-11 11:30:00,36.29,36.29,36.1,36.29,149498.0,28.5215,28.5215,28.3722,28.5215,149498.0
2019-04-11 12:00:00,36.28,36.31,36.09,36.11,96255.0,28.5136,28.5372,28.3643,28.38,96255.0
2019-04-11 12:30:00,36.1,36.42,36.08,36.37,152243.0,28.3722,28.6236,28.3564,28.5844,152243.0
2019-04-11 13:00:00,36.35,36.41,36.31,36.39,103433.0,28.5686,28.6158,28.5372,28.6001,103433.0
2019-04-11 13:30:00,36.41,36.46,36.31,36.43,92585.0,28.6158,28.6551,28.5372,28.6315,92585.0
2019-04-11 14:00:00,36.43,36.55,36.41,36.49,129016.0,28.6315,28.7258,28.6158,28.6787,129016.0
2019-04-11 14:30:00,36.48,36.54,36.4,36.43,117392.0,28.6708,28.718,28.6079,28.6315,117392.0
2019-04-11 15:00:00,36.43,36.5,36.36,36.37,113389.0,28.6315,28.6865,28.5765,28.5844,113389.0
2019-04-11 15:30:00,36.36,36.41,36.27,36.32,358660.0,28.5765,28.6158,28.5058,28.5451,358660.0
2019-04-12 09:30:00,36.83,37.38,36.77,37.13,246029.0,28.9459,29.3781,28.8987,29.1817,246029.0
2019-04-12 10:00:00,37.09,37.11,36.87,37.0,187212.0,29.1502,29.1659,28.9773,29.0795,187212.0
2019-04-12 10:30:00,36.97,36.98,36.6,36.84,134481.0,29.0559,29.0638,28.7651,28.9537,134481.0
2019-04-12 11:00:00,36.84,36.92,36.77,36.79,81349.0,28.9537,29.0166,28.8987,28.9144,81349.0
2019-04-12 11:30:00,36.79,36.85,36.66,36.8,84762.0,28.9144,28.9616,28.8123,28.9223,84762.0
2019-04-12 12:00:00,36.79,37.0,36.77,36.97,92258.0,28.9144,29.0795,28.8987,29.0559,92258.0
2019-04-12 12:30:00,36.96,37.08,36.93,37.07,78626.0,29.0481,29.1424,29.0245,29.1345,78626.0
2019-04-12 13:00:00,37.07,37.19,37.05,37.16,112047.0,29.1345,29.2288,29.1188,29.2052,112047.0
2019-04-12 13:30:00,37.16,37.27,37.1,37.1,117003.0,29.2052,29.2917,29.1581,29.1581,117003.0
2019-04-12 14:00:00,37.1,37.25,37.1,37.23,114829.0,29.1581,29.276,29.1581,29.2603,114829.0
2019-04-12 14:30:00,37.24,37.26,37.04,37.06,99662.0,29.2681,29.2838,29.1109,29.1266,99662.0
2019-04-12 15:00:00,37.06,37.12,37.01,37.12,130087.0,29.1266,29.1738,29.0873,29.1738,130087.0
2019-04-12 15:30:00,37.11,37.12,37.01,37.08,421186.0,29.1659,29.1738,29.0873,29.1424,421186.0
2019-04-15 09:30:00,37.07,37.39,36.85,37.21,211834.0,29.1345,29.386,28.9616,29.2445,211834.0
2019-04-15 10:00:00,37.21,37.73,37.15,37.69,330271.0,29.2445,29.6532,29.1974,29.6218,330271.0
2019-04-15 10:30:00,37.65,37.7,37.26,37.51,340928.0,29.5903,29.6296,29.2838,29.4803,340928.0
2019-04-15 11:00:00,37.51,37.56,37.42,37.49,168881.0,29.4803,29.5196,29.4096,29.4646,168881.0
2019-04-15 11:30:00,37.49,37.51,37.27,37.27,89667.0,29.4646,29.4803,29.2917,29.2917,89667.0
2019-04-15 12:00:00,37.28,37.31,37.22,37.23,67455.0,29.2995,29.3231,29.2524,29.2603,67455.0
2019-04-15 12:30:00,37.23,37.3,37.21,37.23,60519.0,29.2603,29.3153,29.2445,29.2603,60519.0
2019-04-15 13:00:00,37.23,37.38,37.23,37.32,74295.0,29.2603,29.3781,29.2603,29.331,74295.0
2019-04-15 13:30:00,37.33,37.38,37.24,37.37,73570.0,29.3388,29.3781,29.2681,29.3703,73570.0
2019-04-15 14:00:00,37.38,37.38,37.05,37.05,108972.0,29.3781,29.3781,29.1188,29.1188,108972.0
2019-04-15 14:30:00,37.06,37.1,36.91,36.92,117034.0,29.1266,29.1581,29.0088,29.0166,117034.0
2019-04-15 15:00:00,36.92,36.98,36.85,36.95,220101.0,29.0166,29.0638,28.9616,29.0402,220101.0
2019-04-15 15:30:00,36.95,37.05,36.86,36.95,542163.0,29.0402,29.1188,28.9695,29.0402,542163.0
2019-04-16 09:30:00,37.15,37.33,37.0,37.04,186006.0,29.1974,29.3388,29.0795,29.1109,186006.0
2019-04-16 10:00:00,37.03,37.39,37.02,37.27,148371.0,29.1031,29.386,29.0952,29.2917,148371.0
2019-04-16 10:30:00,37.26,37.29,37.13,37.18,129690.0,29.2838,29.3074,29.1817,29.221,129690.0
2019-04-16 11:00:00,37.17,37.3,37.08,37.3,86007.0,29.2131,29.3153,29.1424,29.3153,86007.0
2019-04-16 11:30:00,37.29,37.37,37.26,37.31,70432.0,29.3074,29.3703,29.2838,29.3231,70432.0
2019-04-16 12:00:00,37.32,37.41,37.27,37.29,47114.0,29.331,29.4017,29.2917,29.3074,47114.0
2019-04-16 12:30:00,37.28,37.37,37.25,37.34,42819.0,29.2995,29.3703,29.276,29.3467,42819.0
2019-04-16 13:00:00,37.34,37.37,37.29,37.35,44398.0,29.3467,29.3703,29.3074,29.3546,44398.0
2019-04-16 13:30:00,37.35,37.42,37.34,37.37,77978.0,29.3546,29.4096,29.3467,29.3703,77978.0
2019-04-16 14:00:00,37.36,37.5,37.29,37.5,68016.0,29.3624,29.4725,29.3074,29.4725,68016.0
2019-04-16 14:30:00,37.5,37.56,37.36,37.42,98316.0,29.4725,29.5196,29.3624,29.4096,98316.0
2019-04-16 15:00:00,37.41,37.57,37.41,37.52,89733.0,29.4017,29.5275,29.4017,29.4882,89733.0
2019-04-16 15:30:00,37.52,37.55,37.48,37.54,337498.0,29.4882,29.5118,29.4567,29.5039,337498.0
2019-04-17 09:30:00,37.71,38.0,37.7,37.86,155978.0,29.6375,29.8654,29.6296,29.7554,155978.0
2019-04-17 10:00:00,37.84,37.87,37.49,37.72,96515.0,29.7397,29.7632,29.4646,29.6454,96515.0
2019-04-17 10:30:00,37.72,37.82,37.69,37.79,170381.0,29.6454,29.724,29.6218,29.7004,170381.0
2019-04-17 11:00:00,37.77,37.9,37.73,37.75,195109.0,29.6847,29.7868,29.6532,29.6689,195109.0
2019-04-17 11:30:00,37.75,37.78,37.66,37.68,179191.0,29.6689,29.6925,29.5982,29.6139,179191.0
2019-04-17 12:00:00,37.69,37.81,37.65,37.8,217053.0,29.6218,29.7161,29.5903,29.7082,217053.0
2019-04-17 12:30:00,37.8,37.87,37.78,37.8,139636.0,29.7082,29.7632,29.6925,29.7082,139636.0
2019-04-17 13:00:00,37.8,37.87,37.78,37.79,109341.0,29.7082,29.7632,29.6925,29.7004,109341.0
2019-04-17 13:30:00,37.8,37.89,37.79,37.85,94800.0,29.7082,29.779,29.7004,29.7475,94800.0
2019-04-17 14:00:00,37.84,37.86,37.6,37.61,101279.0,29.7397,29.7554,29.551,29.5589,101279.0
2019-04-17 14:30:00,37.61,37.64,37.48,37.52,63673.0,29.5589,29.5825,29.4567,29.4882,63673.0
2019-04-17 15:00:00,37.53,37.64,37.51,37.52,78795.0,29.496,29.5825,29.4803,29.4882,78795.0
2019-04-17 15:30:00,37.52,37.57,37.41,37.41,286484.0,29.4882,29.5275,29.4017,29.4017,286484.0
2019-04-18 09:30:00,37.37,37.6,37.19,37.35,189254.0,29.3703,29.551,29.2288,29.3546,189254.0
2019-04-18 10:00:00,37.35,37.35,37.13,37.16,106976.0,29.3546,29.3546,29.1817,29.2052,106976.0
2019-04-18 10:30:00,37.17,37.2,37.07,37.18,78678.0,29.2131,29.2367,29.1345,29.221,78678.0
2019-04-18 11:00:00,37.2,37.38,37.11,37.16,113928.0,29.2367,29.3781,29.1659,29.2052,113928.0
2019-04-18 11:30:00,37.18,37.24,37.06,37.16,95896.0,29.221,29.2681,29.1266,29.2052,95896.0
2019-04-18 12:00:00,37.16,37.34,37.16,37.22,111902.0,29.2052,29.3467,29.2052,29.2524,111902.0
2019-04-18 12:30:00,37.23,37.26,37.13,37.13,78984.0,29.2603,29.2838,29.1817,29.1817,78984.0
2019-04-18 13:00:00,37.12,37.33,37.09,37.32,115226.0,29.1738,29.3388,29.1502,29.331,115226.0
2019-04-18 13:30:00,37.33,37.33,37.07,37.07,101128.0,29.3388,29.3388,29.1345,29.1345,101128.0
2019-04-18 14:00:00,37.08,37.08,36.83,36.87,190501.0,29.1424,29.1424,28.9459,28.9773,190501.0
2019-04-18 14:30:00,36.87,36.9,36.76,36.84,182384.0,28.9773,29.0009,28.8909,28.9537,182384.0
2019-04-18 15:00:00,36.84,36.87,36.72,36.73,156646.0,28.9537,28.9773,28.8594,28.8673,156646.0
2019-04-18 15:30:00,36.71,36.76,36.57,36.59,524391.0,28.8516,28.8909,28.7415,28.7573,524391.0
2019-04-22 09:30:00,36.47,37.09,36.41,36.97,186641.0,28.6629,29.1502,28.6158,29.0559,186641.0
2019-04-22 10:00:00,36.96,36.96,36.5,36.56,105438.0,29.0481,29.0481,28.6865,28.7337,105438.0
2019-04-22 10:30:00,36.56,36.79,36.55,36.67,87773.0,28.7337,28.9144,28.7258,28.8201,87773.0
2019-04-22 11:00:00,36.66,36.66,36.47,36.48,45696.0,28.8123,28.8123,28.6629,28.6708,45696.0
2019-04-22 11:30:00,36.47,36.53,36.38,36.41,88866.0,28.6629,28.7101,28.5922,28.6158,88866.0
2019-04-22 12:00:00,36.41,36.41,36.27,36.3,90147.0,28.6158,28.6158,28.5058,28.5293,90147.0
2019-04-22 12:30:00,36.3,36.38,36.26,36.27,79403.0,28.5293,28.5922,28.4979,28.5058,79403.0
2019-04-22 13:00:00,36.27,36.27,36.11,36.2,98645.0,28.5058,28.5058,28.38,28.4507,98645.0
2019-04-22 13:30:00,36.2,36.21,36.12,36.14,75919.0,28.4507,28.4586,28.3879,28.4036,75919.0
2019-04-22 14:00:00,36.15,36.27,36.12,36.24,75800.0,28.4114,28.5058,28.3879,28.4822,75800.0
2019-04-22 14:30:00,36.23,36.29,36.12,36.28,121316.0,28.4743,28.5215,28.3879,28.5136,121316.0
2019-04-22 15:00:00,36.27,36.41,36.27,36.37,92560.0,28.5058,28.6158,28.5058,28.5844,92560.0
2019-04-22 15:30:00,36.38,36.47,36.34,36.37,389656.0,28.5922,28.6629,28.5608,28.5844,389656.0
2019-04-23 09:30:00,36.39,36.7,36.3,36.49,145093.0,28.6001,28.8437,28.5293,28.6787,145093.0
2019-04-23 10:00:00,36.5,36.57,36.36,36.45,129942.0,28.6865,28.7415,28.5765,28.6472,129942.0
2019-04-23 10:30:00,36.45,36.75,36.44,36.74,136175.0,28.6472,28.883,28.6394,28.8751,136175.0
2019-04-23 11:00:00,36.75,37.0,36.74,36.97,120149.0,28.883,29.0795,28.8751,29.0559,120149.0
2019-04-23 11:30:00,36.96,37.19,36.93,37.17,148445.0,29.0481,29.2288,29.0245,29.2131,148445.0
2019-04-23 12:00:00,37.18,37.28,37.06,37.1,95064.0,29.221,29.2995,29.1266,29.1581,95064.0
2019-04-23 12:30:00,37.1,37.1,36.98,37.02,60376.0,29.1581,29.1581,29.0638,29.0952,60376.0
2019-04-23 13:00:00,37.03,37.08,36.92,36.93,48786.0,29.1031,29.1424,29.0166,29.0245,48786.0
2019-04-23 13:30:00,36.93,36.96,36.9,36.91,36586.0,29.0245,29.0481,29.0009,29.0088,36586.0
2019-04-23 14:00:00,36.91,36.96,36.86,36.95,54820.0,29.0088,29.0481,28.9695,29.0402,54820.0
2019-04-23 14:30:00,36.95,36.97,36.86,36.88,65308.0,29.0402,29.0559,28.9695,28.9852,65308.0
2019-04-23 15:00:00,36.88,36.89,36.82,36.86,80182.0,28.9852,28.993,28.938,28.9695,80182.0
2019-04-23 15:30:00,36.86,37.0,36.84,36.96,293877.0,28.9695,29.0795,28.9537,29.0481,293877.0
2019-04-24 09:30:00,36.75,37.04,36.53,37.01,136759.0,28.883,29.1109,28.7101,29.0873,136759.0
2019-04-24 10:00:00,37.0,37.05,36.65,36.69,76014.0,29.0795,29.1188,28.8044,28.8359,76014.0
2019-04-24 10:30:00,36.69,36.82,36.54,36.61,74968.0,28.8359,28.938,28.718,28.773,74968.0
2019-04-24 11:00:00,36.61,36.64,36.33,36.36,93940.0,28.773,28.7966,28.5529,28.5765,93940.0
2019-04-24 11:30:00,36.36,36.41,36.28,36.32,143744.0,28.5765,28.6158,28.5136,28.5451,143744.0
2019-04-24 12:00:00,36.31,36.44,36.28,36.42,89740.0,28.5372,28.6394,28.5136,28.6236,89740.0
2019-04-24 12:30:00,36.42,36.42,36.33,36.34,75613.0,28.6236,28.6236,28.5529,28.5608,75613.0
2019-04-24 13:00:00,36.34,36.34,36.2,36.22,92607.0,28.5608,28.5608,28.4507,28.4665,92607.0
2019-04-24 13:30:00,36.22,36.25,36.18,36.2,117583.0,28.4665,28.49,28.435,28.4507,117583.0
2019-04-24 14:00:00,36.21,36.32,36.19,36.3,88571.0,28.4586,28.5451,28.4429,28.5293,88571.0
2019-04-24 14:30:00,36.29,36.36,36.26,36.35,70360.0,28.5215,28.5765,28.4979,28.5686,70360.0
2019-04-24 15:00:00,36.35,36.4,36.3,36.31,120587.0,28.5686,28.6079,28.5293,28.5372,120587.0
2019-04-24 15:30:00,36.32,36.35,36.19,36.23,340647.0,28.5451,28.5686,28.4429,28.4743,340647.0
2019-04-25 09:30:00,36.07,36.17,35.59,35.78,174454.0,28.3486,28.4272,27.9713,28.1207,174454.0
2019-04-25 10:00:00,35.78,35.95,35.54,35.57,187451.0,28.1207,28.2543,27.932,27.9556,187451.0
2019-04-25 10:30:00,35.56,35.94,35.45,35.92,213746.0,27.9477,28.2464,27.8613,28.2307,213746.0
2019-04-25 11:00:00,35.93,36.45,35.9,36.37,221553.0,28.2385,28.6472,28.215,28.5844,221553.0
2019-04-25 11:30:00,36.37,36.55,36.34,36.53,75270.0,28.5844,28.7258,28.5608,28.7101,75270.0
2019-04-25 12:00:00,36.53,36.54,36.41,36.48,56872.0,28.7101,28.718,28.6158,28.6708,56872.0
2019-04-25 12:30:00,36.47,36.63,36.47,36.6,50902.0,28.6629,28.7887,28.6629,28.7651,50902.0
2019-04-25 13:00:00,36.6,36.64,36.49,36.55,67377.0,28.7651,28.7966,28.6787,28.7258,67377.0
2019-04-25 13:30:00,36.55,36.6,36.47,36.54,58288.0,28.7258,28.7651,28.6629,28.718,58288.0
2019-04-25 14:00:00,36.55,36.61,36.49,36.56,69954.0,28.7258,28.773,28.6787,28.7337,69954.0
2019-04-25 14:30:00,36.56,36.67,36.51,36.65,119577.0,28.7337,28.8201,28.6944,28.8044,119577.0
2019-04-25 15:00:00,36.66,36.68,36.54,36.61,115856.0,28.8123,28.828,28.718,28.773,115856.0
2019-04-25 15:30:00,36.62,36.62,36.46,36.46,290113.0,28.7808,28.7808,28.6551,28.6551,290113.0
2019-04-26 09:30:00,36.36,36.68,36.3,36.3,114176.0,28.7796,29.0329,28.7321,28.7321,114176.0
2019-04-26 10:00:00,36.31,36.34,36.1,36.33,65289.0,28.74,28.7638,28.5738,28.7559,65289.0
2019-04-26 10:30:00,36.33,36.41,36.19,36.21,42242.0,28.7559,28.8192,28.645,28.6609,42242.0
2019-04-26 11:00:00,36.21,36.4,36.1,36.4,25860.0,28.6609,28.8113,28.5738,28.8113,25860.0
2019-04-26 11:30:00,36.4,36.5,36.31,36.34,46947.0,28.8113,28.8904,28.74,28.7638,46947.0
2019-04-26 12:00:00,36.34,36.51,36.33,36.42,72783.0,28.7638,28.8983,28.7559,28.8271,72783.0
2019-04-26 12:30:00,36.42,36.5,36.4,36.49,45621.0,28.8271,28.8904,28.8113,28.8825,45621.0
2019-04-26 13:00:00,36.49,36.51,36.45,36.46,28537.0,28.8825,28.8983,28.8508,28.8588,28537.0
2019-04-26 13:30:00,36.45,36.54,36.45,36.54,27035.0,28.8508,28.9221,28.8508,28.9221,27035.0
2019-04-26 14:00:00,36.54,36.55,36.41,36.45,44712.0,28.9221,28.93,28.8192,28.8508,44712.0
2019-04-26 14:30:00,36.44,36.45,36.36,36.43,37962.0,28.8429,28.8508,28.7796,28.835,37962.0
2019-04-26 15:00:00,36.44,36.51,36.41,36.43,43626.0,28.8429,28.8983,28.8192,28.835,43626.0
2019-04-26 15:30:00,36.42,36.58,36.41,36.58,203791.0,28.8271,28.9537,28.8192,28.9537,203791.0
2019-04-29 09:30:00,36.7,36.95,36.43,36.95,242678.0,29.0487,29.2466,28.835,29.2466,242678.0
2019-04-29 10:00:00,36.96,36.96,36.74,36.75,89603.0,29.2545,29.2545,29.0804,29.0883,89603.0
2019-04-29 10:30:00,36.75,36.85,36.62,36.76,129017.0,29.0883,29.1674,28.9854,29.0962,129017.0
2019-04-29 11:00:00,36.75,36.82,36.71,36.75,94047.0,29.0883,29.1437,29.0566,29.0883,94047.0
2019-04-29 11:30:00,36.75,36.99,36.73,36.98,70235.0,29.0883,29.2783,29.0725,29.2703,70235.0
2019-04-29 12:00:00,36.97,37.03,36.95,37.0,73338.0,29.2624,29.3099,29.2466,29.2862,73338.0
2019-04-29 12:30:00,37.01,37.08,36.95,37.06,61641.0,29.2941,29.3495,29.2466,29.3337,61641.0
2019-04-29 13:00:00,37.05,37.07,36.9,36.91,59697.0,29.3258,29.3416,29.207,29.2149,59697.0
2019-04-29 13:30:00,36.92,37.03,36.9,36.98,63022.0,29.2229,29.3099,29.207,29.2703,63022.0
2019-04-29 14:00:00,36.99,37.1,36.97,37.01,68604.0,29.2783,29.3653,29.2624,29.2941,68604.0
2019-04-29 14:30:00,37.0,37.04,36.97,37.0,94564.0,29.2862,29.3178,29.2624,29.2862,94564.0
2019-04-29 15:00:00,37.0,37.11,37.0,37.09,111886.0,29.2862,29.3732,29.2862,29.3574,111886.0
2019-04-29 15:30:00,37.09,37.11,36.97,36.99,451754.0,29.3574,29.3732,29.2624,29.2783,451754.0
2019-04-30 09:30:00,36.95,37.01,36.49,36.76,149108.0,29.2466,29.2941,28.8825,29.0962,149108.0
2019-04-30 10:00:00,36.8,36.8,36.6,36.73,81108.0,29.1279,29.1279,28.9696,29.0725,81108.0
2019-04-30 10:30:00,36.73,36.93,36.68,36.77,111969.0,29.0725,29.2308,29.0329,29.1041,111969.0
2019-04-30 11:00:00,36.77,36.78,36.45,36.76,93466.0,29.1041,29.112,28.8508,29.0962,93466.0
2019-04-30 11:30:00,36.77,36.83,36.65,36.77,63697.0,29.1041,29.1516,29.0091,29.1041,63697.0
2019-04-30 12:00:00,36.78,36.88,36.67,36.77,83052.0,29.112,29.1912,29.025,29.1041,83052.0
2019-04-30 12:30:00,36.78,36.82,36.66,36.7,52768.0,29.112,29.1437,29.0171,29.0487,52768.0
2019-04-30 13:00:00,36.71,36.81,36.71,36.79,45206.0,29.0566,29.1358,29.0566,29.12,45206.0
2019-04-30 13:30:00,36.8,36.96,36.76,36.83,98147.0,29.1279,29.2545,29.0962,29.1516,98147.0
2019-04-30 14:00:00,36.83,36.87,36.75,36.77,82996.0,29.1516,29.1833,29.0883,29.1041,82996.0
2019-04-30 14:30:00,36.77,36.92,36.72,36.88,97605.0,29.1041,29.2229,29.0646,29.1912,97605.0
2019-04-30 15:00:00,36.87,36.89,36.76,36.79,117922.0,29.1833,29.1991,29.0962,29.12,117922.0
2019-04-30 15:30:00,36.79,36.97,36.76,36.92,419412.0,29.12,29.2624,29.0962,29.2229,419412.0
2019-05-01 09:30:00,36.81,37.81,36.15,37.33,266195.0,29.1358,29.9273,28.6134,29.5474,266195.0
2019-05-01 10:00:00,37.28,37.36,36.6,36.63,156999.0,29.5078,29.5711,28.9696,28.9933,156999.0
2019-05-01 10:30:00,36.62,36.67,36.5,36.53,152710.0,28.9854,29.025,28.8904,28.9142,152710.0
2019-05-01 11:00:00,36.54,36.64,36.46,36.59,91627.0,28.9221,29.0012,28.8588,28.9617,91627.0
2019-05-01 11:30:00,36.56,36.73,36.56,36.64,48664.0,28.9379,29.0725,28.9379,29.0012,48664.0
2019-05-01 12:00:00,36.64,36.65,36.23,36.25,110331.0,29.0012,29.0091,28.6767,28.6925,110331.0
2019-05-01 12:30:00,36.26,36.3,36.05,36.27,120911.0,28.7005,28.7321,28.5342,28.7084,120911.0
2019-05-01 13:00:00,36.29,36.32,36.2,36.25,148171.0,28.7242,28.7479,28.653,28.6925,148171.0
2019-05-01 13:30:00,36.25,36.48,36.21,36.48,82708.0,28.6925,28.8746,28.6609,28.8746,82708.0
2019-05-01 14:00:00,36.53,36.53,36.11,36.41,113510.0,28.9142,28.9142,28.5817,28.8192,113510.0
2019-05-01 14:30:00,36.41,36.71,36.33,36.64,85261.0,28.8192,29.0566,28.7559,29.0012,85261.0
2019-05-01 15:00:00,36.63,36.73,36.59,36.67,96958.0,28.9933,29.0725,28.9617,29.025,96958.0
2019-05-01 15:30:00,36.67,36.67,36.28,36.35,475296.0,29.025,29.025,28.7163,28.7717,475296.0
2019-05-02 09:30:00,36.55,37.15,36.42,36.96,237678.0,28.93,29.4049,28.8271,29.2545,237678.0
2019-05-02 10:00:00,36.96,37.01,36.75,36.9,149286.0,29.2545,29.2941,29.0883,29.207,149286.0
2019-05-02 10:30:00,36.9,36.96,36.53,36.54,115416.0,29.207,29.2545,28.9142,28.9221,115416.0
2019-05-02 11:00:00,36.54,36.66,36.32,36.32,113555.0,28.9221,29.0171,28.7479,28.7479,113555.0
2019-05-02 11:30:00,36.33,36.47,36.07,36.22,110260.0,28.7559,28.8667,28.5501,28.6688,110260.0
2019-05-02 12:00:00,36.22,36.49,36.16,36.48,101941.0,28.6688,28.8825,28.6213,28.8746,101941.0
2019-05-02 12:30:00,36.48,36.63,36.45,36.62,88483.0,28.8746,28.9933,28.8508,28.9854,88483.0
2019-05-02 13:00:00,36.63,36.77,36.56,36.73,74314.0,28.9933,29.1041,28.9379,29.0725,74314.0
2019-05-02 13:30:00,36.73,36.74,36.62,36.63,65592.0,29.0725,29.0804,28.9854,28.9933,65592.0
2019-05-02 14:00:00,36.63,36.66,36.55,36.57,80529.0,28.9933,29.0171,28.93,28.9458,80529.0
2019-05-02 14:30:00,36.57,36.6,36.41,36.5,79846.0,28.9458,28.9696,28.8192,28.8904,79846.0
2019-05-02 15:00:00,36.5,36.67,36.5,36.64,79002.0,28.8904,29.025,28.8904,29.0012,79002.0
2019-05-02 15:30:00,36.63,36.67,36.51,36.54,400727.0,28.9933,29.025,28.8983,28.9221,400727.0
2019-05-03 09:30:00,36.69,36.88,36.51,36.69,77164.0,29.0408,29.1912,28.8983,29.0408,77164.0
2019-05-03 10:00:00,36.68,36.76,36.52,36.74,82020.0,29.0329,29.0962,28.9062,29.0804,82020.0
2019-05-03 10:30:00,36.73,36.85,36.73,36.78,46041.0,29.0725,29.1674,29.0725,29.112,46041.0
2019-05-03 11:00:00,36.78,36.86,36.7,36.75,66794.0,29.112,29.1754,29.0487,29.0883,66794.0
2019-05-03 11:30:00,36.75,36.79,36.7,36.76,62342.0,29.0883,29.12,29.0487,29.0962,62342.0
2019-05-03 12:00:00,36.76,36.84,36.72,36.81,48092.0,29.0962,29.1595,29.0646,29.1358,48092.0
2019-05-03 12:30:00,36.81,36.94,36.78,36.87,75789.0,29.1358,29.2387,29.112,29.1833,75789.0
2019-05-03 13:00:00,36.87,36.88,36.77,36.79,55172.0,29.1833,29.1912,29.1041,29.12,55172.0
2019-05-03 13:30:00,36.79,36.84,36.77,36.77,39221.0,29.12,29.1595,29.1041,29.1041,39221.0
2019-05-03 14:00:00,36.77,36.87,36.73,36.81,55374.0,29.1041,29.1833,29.0725,29.1358,55374.0
2019-05-03 14:30:00,36.81,36.85,36.73,36.82,67833.0,29.1358,29.1674,29.0725,29.1437,67833.0
2019-05-03 15:00:00,36.83,36.89,36.79,36.81,76932.0,29.1516,29.1991,29.12,29.1358,76932.0
2019-05-03 15:30:00,36.82,36.87,36.78,36.82,255382.0,29.1437,29.1833,29.112,29.1437,255382.0
2019-05-06 09:30:00,36.39,36.42,35.88,36.2,144668.0,28.8034,28.8271,28.3997,28.653,144668.0
2019-05-06 10:00:00,36.2,36.38,36.05,36.26,115567.0,28.653,28.7954,28.5342,28.7005,115567.0
2019-05-06 10:30:00,36.26,36.43,36.23,36.36,70048.0,28.7005,28.835,28.6767,28.7796,70048.0
2019-05-06 11:00:00,36.36,36.67,36.29,36.67,76093.0,28.7796,29.025,28.7242,29.025,76093.0
2019-05-06 11:30:00,36.68,36.68,36.41,36.42,72401.0,29.0329,29.0329,28.8192,28.8271,72401.0
2019-05-06 12:00:00,36.44,36.6,36.37,36.54,51395.0,28.8429,28.9696,28.7875,28.9221,51395.0
2019-05-06 12:30:00,36.55,36.66,36.51,36.55,59884.0,28.93,29.0171,28.8983,28.93,59884.0
2019-05-06 13:00:00,36.55,36.69,36.51,36.69,49806.0,28.93,29.0408,28.8983,29.0408,49806.0
2019-05-06 13:30:00,36.69,36.76,36.56,36.57,81650.0,29.0408,29.0962,28.9379,28.9458,81650.0
2019-05-06 14:00:00,36.57,36.58,36.49,36.55,66549.0,28.9458,28.9537,28.8825,28.93,66549.0
2019-05-06 14:30:00,36.55,36.76,36.54,36.76,61805.0,28.93,29.0962,28.9221,29.0962,61805.0
2019-05-06 15:00:00,36.76,36.84,36.69,36.71,78000.0,29.0962,29.1595,29.0408,29.0566,78000.0
2019-05-06 15:30:00,36.72,36.73,36.59,36.64,361779.0,29.0646,29.0725,28.9617,29.0012,361779.0
2019-05-07 09:30:00,36.31,36.5,36.03,36.38,144466.0,28.74,28.8904,28.5184,28.7954,144466.0
2019-05-07 10:00:00,36.4,36.4,35.98,36.27,109801.0,28.8113,28.8113,28.4788,28.7084,109801.0
2019-05-07 10:30:00,36.27,36.27,36.03,36.17,101271.0,28.7084,28.7084,28.5184,28.6292,101271.0
2019-05-07 11:00:00,36.17,36.3,36.12,36.24,68116.0,28.6292,28.7321,28.5896,28.6846,68116.0
2019-05-07 11:30:00,36.24,36.29,36.08,36.19,76669.0,28.6846,28.7242,28.558,28.645,76669.0
2019-05-07 12:00:00,36.18,36.34,36.13,36.32,39238.0,28.6371,28.7638,28.5976,28.7479,39238.0
2019-05-07 12:30:00,36.32,36.33,36.24,36.25,33244.0,28.7479,28.7559,28.6846,28.6925,33244.0
2019-05-07 13:00:00,36.24,36.25,36.04,36.08,53678.0,28.6846,28.6925,28.5263,28.558,53678.0
2019-05-07 13:30:00,36.08,36.15,35.97,36.08,51004.0,28.558,28.6134,28.4709,28.558,51004.0
2019-05-07 14:00:00,36.07,36.16,35.98,35.98,57888.0,28.5501,28.6213,28.4788,28.4788,57888.0
2019-05-07 14:30:00,35.99,36.01,35.84,35.9,102420.0,28.4867,28.5026,28.368,28.4155,102420.0
2019-05-07 15:00:00,35.89,35.9,35.69,35.69,191563.0,28.4076,28.4155,28.2493,28.2493,191563.0
2019-05-07 15:30:00,35.69,35.85,35.6,35.65,897937.0,28.2493,28.3759,28.1781,28.2176,897937.0
2019-05-08 09:30:00,35.44,35.91,35.34,35.91,94875.0,28.0514,28.4234,27.9723,28.4234,94875.0
2019-05-08 10:00:00,35.91,36.04,35.75,36.01,79352.0,28.4234,28.5263,28.2968,28.5026,79352.0
2019-05-08 10:30:00,36.0,36.06,35.63,35.8,148213.0,28.4947,28.5422,28.2018,28.3364,148213.0
2019-05-08 11:00:00,35.8,36.02,35.79,35.86,71788.0,28.3364,28.5105,28.3284,28.3838,71788.0
2019-05-08 11:30:00,35.86,35.91,35.71,35.8,47893.0,28.3838,28.4234,28.2651,28.3364,47893.0
2019-05-08 12:00:00,35.81,35.82,35.63,35.72,49482.0,28.3443,28.3522,28.2018,28.273,49482.0
2019-05-08 12:30:00,35.72,35.76,35.64,35.76,42822.0,28.273,28.3047,28.2097,28.3047,42822.0
2019-05-08 13:00:00,35.78,35.82,35.68,35.81,40159.0,28.3205,28.3522,28.2414,28.3443,40159.0
2019-05-08 13:30:00,35.81,35.81,35.71,35.77,48335.0,28.3443,28.3443,28.2651,28.3126,48335.0
2019-05-08 14:00:00,35.78,35.79,35.7,35.75,35041.0,28.3205,28.3284,28.2572,28.2968,35041.0
2019-05-08 14:30:00,35.76,35.89,35.76,35.87,91527.0,28.3047,28.4076,28.3047,28.3918,91527.0
2019-05-08 15:00:00,35.88,35.93,35.8,35.88,113682.0,28.3997,28.4393,28.3364,28.3997,113682.0
2019-05-08 15:30:00,35.89,35.89,35.61,35.65,350334.0,28.4076,28.4076,28.186,28.2176,350334.0
2019-05-09 09:30:00,35.25,35.47,35.12,35.4,143374.0,27.901,28.0752,27.7981,28.0197,143374.0
2019-05-09 10:00:00,35.38,35.46,35.24,35.31,79497.0,28.0039,28.0672,27.8931,27.9485,79497.0
2019-05-09 10:30:00,35.3,35.52,35.22,35.41,51425.0,27.9406,28.1147,27.8773,28.0277,51425.0
2019-05-09 11:00:00,35.4,35.57,35.29,35.32,50323.0,28.0197,28.1543,27.9327,27.9564,50323.0
2019-05-09 11:30:00,35.33,35.67,35.33,35.58,53673.0,27.9643,28.2335,27.9643,28.1622,53673.0
2019-05-09 12:00:00,35.59,35.77,35.56,35.68,57702.0,28.1701,28.3126,28.1464,28.2414,57702.0
2019-05-09 12:30:00,35.68,35.89,35.68,35.78,40343.0,28.2414,28.4076,28.2414,28.3205,40343.0
2019-05-09 13:00:00,35.78,35.85,35.64,35.7,30818.0,28.3205,28.3759,28.2097,28.2572,30818.0
2019-05-09 13:30:00,35.7,35.82,35.67,35.74,33017.0,28.2572,28.3522,28.2335,28.2889,33017.0
2019-05-09 14:00:00,35.75,35.8,35.65,35.74,28571.0,28.2968,28.3364,28.2176,28.2889,28571.0
2019-05-09 14:30:00,35.75,35.81,35.61,35.63,38878.0,28.2968,28.3443,28.186,28.2018,38878.0
2019-05-09 15:00:00,35.63,35.76,35.57,35.74,64919.0,28.2018,28.3047,28.1543,28.2889,64919.0
2019-05-09 15:30:00,35.74,35.85,35.72,35.81,204376.0,28.2889,28.3759,28.273,28.3443,204376.0
2019-05-10 09:30:00,35.65,35.98,35.6,35.91,66186.0,28.2176,28.4788,28.1781,28.4234,66186.0
2019-05-10 10:00:00,35.91,35.91,35.63,35.65,40124.0,28.4234,28.4234,28.2018,28.2176,40124.0
2019-05-10 10:30:00,35.65,35.66,35.45,35.53,50100.0,28.2176,28.2255,28.0593,28.1226,50100.0
2019-05-10 11:00:00,35.51,35.73,35.4,35.61,40331.0,28.1068,28.2809,28.0197,28.186,40331.0
2019-05-10 11:30:00,35.62,35.7,35.51,35.66,42599.0,28.1939,28.2572,28.1068,28.2255,42599.0
2019-05-10 12:00:00,35.69,35.86,35.64,35.85,30680.0,28.2493,28.3838,28.2097,28.3759,30680.0
2019-05-10 12:30:00,35.83,35.92,35.75,35.83,25525.0,28.3601,28.4313,28.2968,28.3601,25525.0
2019-05-10 13:00:00,35.82,35.98,35.78,35.92,33984.0,28.3522,28.4788,28.3205,28.4313,33984.0
2019-05-10 13:30:00,35.92,36.03,35.89,35.94,29959.0,28.4313,28.5184,28.4076,28.4472,29959.0
2019-05-10 14:00:00,35.95,36.01,35.86,35.92,31426.0,28.4551,28.5026,28.3838,28.4313,31426.0
2019-05-10 14:30:00,35.93,36.11,35.9,36.03,34353.0,28.4393,28.5817,28.4155,28.5184,34353.0
2019-05-10 15:00:00,36.03,36.29,36.03,36.23,57359.0,28.5184,28.7242,28.5184,28.6767,57359.0
2019-05-10 15:30:00,36.22,36.25,36.05,36.22,195668.0,28.6688,28.6925,28.5342,28.6688,195668.0
2019-05-13 09:30:00,35.42,35.62,35.17,35.34,237279.0,28.0356,28.1939,27.8377,27.9723,237279.0
2019-05-13 10:00:00,35.34,35.37,35.21,35.32,121786.0,27.9723,27.996,27.8694,27.9564,121786.0
2019-05-13 10:30:00,35.3,35.42,35.11,35.2,70273.0,27.9406,28.0356,27.7902,27.8614,70273.0
2019-05-13 11:00:00,35.21,35.3,35.12,35.18,92411.0,27.8694,27.9406,27.7981,27.8456,92411.0
2019-05-13 11:30:00,35.18,35.25,35.09,35.18,107087.0,27.8456,27.901,27.7744,27.8456,107087.0
2019-05-13 12:00:00,35.17,35.19,34.87,34.9,94879.0,27.8377,27.8535,27.6002,27.624,94879.0
2019-05-13 12:30:00,34.9,34.93,34.63,34.66,106861.0,27.624,27.6477,27.4103,27.434,106861.0
2019-05-13 13:00:00,34.66,34.76,34.63,34.74,81181.0,27.434,27.5132,27.4103,27.4973,81181.0
2019-05-13 13:30:00,34.73,34.92,34.73,34.77,77890.0,27.4894,27.6398,27.4894,27.5211,77890.0
2019-05-13 14:00:00,34.77,34.89,34.69,34.81,84797.0,27.5211,27.6161,27.4578,27.5528,84797.0
2019-05-13 14:30:00,34.83,34.93,34.74,34.8,64772.0,27.5686,27.6477,27.4973,27.5448,64772.0
2019-05-13 15:00:00,34.8,34.89,34.6,34.67,89235.0,27.5448,27.6161,27.3865,27.4419,89235.0
2019-05-13 15:30:00,34.66,34.66,34.49,34.57,327355.0,27.434,27.434,27.2995,27.3628,327355.0
2019-05-14 09:30:00,34.66,34.92,34.59,34.86,47974.0,27.434,27.6398,27.3786,27.5923,47974.0
2019-05-14 10:00:00,34.86,35.01,34.85,34.87,35614.0,27.5923,27.7111,27.5844,27.6002,35614.0
2019-05-14 10:30:00,34.87,35.03,34.87,34.95,42202.0,27.6002,27.7269,27.6002,27.6636,42202.0
2019-05-14 11:00:00,34.97,35.19,34.97,35.11,47600.0,27.6794,27.8535,27.6794,27.7902,47600.0
2019-05-14 11:30:00,35.12,35.32,35.12,35.29,39864.0,27.7981,27.9564,27.7981,27.9327,39864.0
2019-05-14 12:00:00,35.29,35.3,35.16,35.22,39343.0,27.9327,27.9406,27.8298,27.8773,39343.0
2019-05-14 12:30:00,35.22,35.34,35.19,35.32,57311.0,27.8773,27.9723,27.8535,27.9564,57311.0
2019-05-14 13:00:00,35.33,35.55,35.32,35.5,85788.0,27.9643,28.1385,27.9564,28.0989,85788.0
2019-05-14 13:30:00,35.5,35.5,35.43,35.43,33662.0,28.0989,28.0989,28.0435,28.0435,33662.0
2019-05-14 14:00:00,35.43,35.45,35.32,35.43,44590.0,28.0435,28.0593,27.9564,28.0435,44590.0
2019-05-14 14:30:00,35.43,35.48,35.3,35.34,54875.0,28.0435,28.0831,27.9406,27.9723,54875.0
2019-05-14 15:00:00,35.33,35.48,35.32,35.46,82456.0,27.9643,28.0831,27.9564,28.0672,82456.0
2019-05-14 15:30:00,35.45,35.45,35.19,35.31,339665.0,28.0593,28.0593,27.8535,27.9485,339665.0
2019-05-15 09:30:00,34.84,35.11,34.69,34.8,114892.0,27.5765,27.7902,27.4578,27.5448,114892.0
2019-05-15 10:00:00,34.78,34.81,34.43,34.78,148295.0,27.529,27.5528,27.252,27.529,148295.0
2019-05-15 10:30:00,34.78,34.87,34.73,34.77,68416.0,27.529,27.6002,27.4894,27.5211,68416.0
2019-05-15 11:00:00,34.78,34.85,34.69,34.83,59924.0,27.529,27.5844,27.4578,27.5686,59924.0
2019-05-15 11:30:00,34.84,34.93,34.74,34.9,65052.0,27.5765,27.6477,27.4973,27.624,65052.0
2019-05-15 12:00:00,34.91,34.94,34.81,34.82,40795.0,27.6319,27.6556,27.5528,27.5607,40795.0
2019-05-15 12:30:00,34.83,34.93,34.82,34.9,37335.0,27.5686,27.6477,27.5607,27.624,37335.0
2019-05-15 13:00:00,34.9,34.94,34.78,34.79,32784.0,27.624,27.6556,27.529,27.5369,32784.0
2019-05-15 13:30:00,34.8,34.92,34.79,34.91,35521.0,27.5448,27.6398,27.5369,27.6319,35521.0
2019-05-15 14:00:00,34.91,34.95,34.87,34.92,45379.0,27.6319,27.6636,27.6002,27.6398,45379.0
2019-05-15 14:30:00,34.93,34.99,34.86,34.9,44920.0,27.6477,27.6952,27.5923,27.624,44920.0
2019-05-15 15:00:00,34.9,34.99,34.88,34.97,49415.0,27.624,27.6952,27.6082,27.6794,49415.0
2019-05-15 15:30:00,34.97,34.99,34.81,34.83,224817.0,27.6794,27.6952,27.5528,27.5686,224817.0
2019-05-16 09:30:00,34.96,35.58,34.89,35.39,112610.0,27.6715,28.1622,27.6161,28.0118,112610.0
2019-05-16 10:00:00,35.39,35.5,35.31,35.5,64730.0,28.0118,28.0989,27.9485,28.0989,64730.0
2019-05-16 10:30:00,35.51,35.52,35.31,35.44,83904.0,28.1068,28.1147,27.9485,28.0514,83904.0
2019-05-16 11:00:00,35.43,35.5,35.35,35.46,38588.0,28.0435,28.0989,27.9802,28.0672,38588.0
2019-05-16 11:30:00,35.46,35.59,35.46,35.51,79216.0,28.0672,28.1701,28.0672,28.1068,79216.0
2019-05-16 12:00:00,35.51,35.54,35.42,35.5,30548.0,28.1068,28.1306,28.0356,28.0989,30548.0
2019-05-16 12:30:00,35.5,35.51,35.41,35.47,27425.0,28.0989,28.1068,28.0277,28.0752,27425.0
2019-05-16 13:00:00,35.47,35.54,35.4,35.51,34223.0,28.0752,28.1306,28.0197,28.1068,34223.0
2019-05-16 13:30:00,35.5,35.52,35.35,35.37,36309.0,28.0989,28.1147,27.9802,27.996,36309.0
2019-05-16 14:00:00,35.37,35.41,35.33,35.39,53848.0,27.996,28.0277,27.9643,28.0118,53848.0
2019-05-16 14:30:00,35.4,35.42,35.25,35.31,44897.0,28.0197,28.0356,27.901,27.9485,44897.0
2019-05-16 15:00:00,35.32,35.32,35.14,35.22,126272.0,27.9564,27.9564,27.814,27.8773,126272.0
2019-05-16 15:30:00,35.22,35.23,35.06,35.17,314574.0,27.8773,27.8852,27.7506,27.8377,314574.0
2019-05-17 09:30:00,34.66,34.93,34.66,34.79,103877.0,27.434,27.6477,27.434,27.5369,103877.0
2019-05-17 10:00:00,34.78,34.99,34.77,34.96,41471.0,27.529,27.6952,27.5211,27.6715,41471.0
2019-05-17 10:30:00,34.95,35.18,34.92,35.12,40361.0,27.6636,27.8456,27.6398,27.7981,40361.0
2019-05-17 11:00:00,35.13,35.26,35.13,35.21,49853.0,27.806,27.9089,27.806,27.8694,49853.0
2019-05-17 11:30:00,35.21,35.21,35.05,35.09,65062.0,27.8694,27.8694,27.7427,27.7744,65062.0
2019-05-17 12:00:00,35.1,35.14,35.05,35.1,42728.0,27.7823,27.814,27.7427,27.7823,42728.0
2019-05-17 12:30:00,35.1,35.17,35.06,35.12,25770.0,27.7823,27.8377,27.7506,27.7981,25770.0
2019-05-17 13:00:00,35.13,35.2,35.12,35.14,28712.0,27.806,27.8614,27.7981,27.814,28712.0
2019-05-17 13:30:00,35.13,35.2,35.1,35.16,36927.0,27.806,27.8614,27.7823,27.8298,36927.0
2019-05-17 14:00:00,35.15,35.17,35.11,35.13,25007.0,27.8219,27.8377,27.7902,27.806,25007.0
2019-05-17 14:30:00,35.13,35.21,35.06,35.17,32796.0,27.806,27.8694,27.7506,27.8377,32796.0
2019-05-17 15:00:00,35.17,35.17,34.9,34.95,94612.0,27.8377,27.8377,27.624,27.6636,94612.0
2019-05-17 15:30:00,34.95,34.97,34.79,34.79,379347.0,27.6636,27.6794,27.5369,27.5369,379347.0
2019-05-20 09:30:00,34.67,34.98,34.67,34.95,87350.0,27.4419,27.6873,27.4419,27.6636,87350.0
2019-05-20 10:00:00,34.91,34.99,34.81,34.91,61840.0,27.6319,27.6952,27.5528,27.6319,61840.0
2019-05-20 10:30:00,34.92,34.98,34.83,34.91,71148.0,27.6398,27.6873,27.5686,27.6319,71148.0
2019-05-20 11:00:00,34.91,34.93,34.78,34.83,75228.0,27.6319,27.6477,27.529,27.5686,75228.0
2019-05-20 11:30:00,34.83,34.87,34.75,34.78,67790.0,27.5686,27.6002,27.5053,27.529,67790.0
2019-05-20 12:00:00,34.78,34.85,34.72,34.81,72071.0,27.529,27.5844,27.4815,27.5528,72071.0
2019-05-20 12:30:00,34.81,34.86,34.73,34.81,86297.0,27.5528,27.5923,27.4894,27.5528,86297.0
2019-05-20 13:00:00,34.79,34.83,34.71,34.76,59552.0,27.5369,27.5686,27.4736,27.5132,59552.0
2019-05-20 13:30:00,34.75,34.77,34.71,34.75,76388.0,27.5053,27.5211,27.4736,27.5053,76388.0
2019-05-20 14:00:00,34.75,34.75,34.66,34.66,63338.0,27.5053,27.5053,27.434,27.434,63338.0
2019-05-20 14:30:00,34.67,34.73,34.63,34.66,72967.0,27.4419,27.4894,27.4103,27.434,72967.0
2019-05-20 15:00:00,34.66,34.66,34.54,34.59,85384.0,27.434,27.434,27.339,27.3786,85384.0
2019-05-20 15:30:00,34.59,34.8,34.56,34.76,259424.0,27.3786,27.5448,27.3549,27.5132,259424.0
2019-05-21 09:30:00,35.0,35.3,34.86,35.14,105891.0,27.7031,27.9406,27.5923,27.814,105891.0
2019-05-21 10:00:00,35.15,35.27,35.13,35.26,56838.0,27.8219,27.9169,27.806,27.9089,56838.0
2019-05-21 10:30:00,35.26,35.4,35.23,35.36,47996.0,27.9089,28.0197,27.8852,27.9881,47996.0
2019-05-21 11:00:00,35.36,35.48,35.32,35.41,44612.0,27.9881,28.0831,27.9564,28.0277,44612.0
2019-05-21 11:30:00,35.42,35.43,35.25,35.29,22914.0,28.0356,28.0435,27.901,27.9327,22914.0
2019-05-21 12:00:00,35.3,35.36,35.28,35.34,27885.0,27.9406,27.9881,27.9248,27.9723,27885.0
2019-05-21 12:30:00,35.34,35.34,35.27,35.34,23405.0,27.9723,27.9723,27.9169,27.9723,23405.0
2019-05-21 13:00:00,35.35,35.35,35.25,35.28,87150.0,27.9802,27.9802,27.901,27.9248,87150.0
2019-05-21 13:30:00,35.27,35.28,35.21,35.23,34771.0,27.9169,27.9248,27.8694,27.8852,34771.0
2019-05-21 14:00:00,35.23,35.35,35.18,35.34,61582.0,27.8852,27.9802,27.8456,27.9723,61582.0
2019-05-21 14:30:00,35.34,35.38,35.32,35.36,62457.0,27.9723,28.0039,27.9564,27.9881,62457.0
2019-05-21 15:00:00,35.36,35.4,35.32,35.34,79393.0,27.9881,28.0197,27.9564,27.9723,79393.0
2019-05-21 15:30:00,35.34,35.37,35.3,35.32,190034.0,27.9723,27.996,27.9406,27.9564,190034.0
2019-05-22 09:30:00,34.96,35.05,34.83,34.98,95735.0,27.6715,27.7427,27.5686,27.6873,95735.0
2019-05-22 10:00:00,34.98,34.98,34.81,34.89,88952.0,27.6873,27.6873,27.5528,27.6161,88952.0
2019-05-22 10:30:00,34.88,34.9,34.77,34.82,63588.0,27.6082,27.624,27.5211,27.5607,63588.0
2019-05-22 11:00:00,34.81,34.97,34.7,34.97,68226.0,27.5528,27.6794,27.4657,27.6794,68226.0
2019-05-22 11:30:00,34.98,34.99,34.86,34.9,54436.0,27.6873,27.6952,27.5923,27.624,54436.0
2019-05-22 12:00:00,34.89,34.89,34.68,34.69,95645.0,27.6161,27.6161,27.4499,27.4578,95645.0
2019-05-22 12:30:00,34.69,34.74,34.66,34.71,79984.0,27.4578,27.4973,27.434,27.4736,79984.0
2019-05-22 13:00:00,34.7,34.75,34.67,34.74,44666.0,27.4657,27.5053,27.4419,27.4973,44666.0
2019-05-22 13:30:00,34.75,34.8,34.71,34.79,32968.0,27.5053,27.5448,27.4736,27.5369,32968.0
2019-05-22 14:00:00,34.78,34.78,34.72,34.76,42662.0,27.529,27.529,27.4815,27.5132,42662.0
2019-05-22 14:30:00,34.76,34.79,34.69,34.7,101399.0,27.5132,27.5369,27.4578,27.4657,101399.0
2019-05-22 15:00:00,34.69,34.73,34.59,34.64,144408.0,27.4578,27.4894,27.3786,27.4182,144408.0
2019-05-22 15:30:00,34.63,34.67,34.58,34.58,271673.0,27.4103,27.4419,27.3707,27.3707,271673.0
2019-05-23 09:30:00,34.17,34.18,33.51,33.57,215788.0,27.0462,27.0541,26.5238,26.5713,215788.0
2019-05-23 10:00:00,33.55,33.75,33.52,33.57,138453.0,26.5554,26.7137,26.5317,26.5713,138453.0
2019-05-23 10:30:00,33.57,33.78,33.51,33.69,115623.0,26.5713,26.7375,26.5238,26.6663,115623.0
2019-05-23 11:00:00,33.71,33.77,33.57,33.66,128873.0,26.6821,26.7296,26.5713,26.6425,128873.0
2019-05-23 11:30:00,33.66,33.69,33.42,33.5,94944.0,26.6425,26.6663,26.4525,26.5159,94944.0
2019-05-23 12:00:00,33.5,33.65,33.49,33.53,62355.0,26.5159,26.6346,26.5079,26.5396,62355.0
2019-05-23 12:30:00,33.53,33.54,33.35,33.36,82656.0,26.5396,26.5475,26.3971,26.4051,82656.0
2019-05-23 13:00:00,33.35,33.37,33.21,33.3,85212.0,26.3971,26.413,26.2863,26.3576,85212.0
2019-05-23 13:30:00,33.29,33.32,33.18,33.2,64171.0,26.3496,26.3734,26.2626,26.2784,64171.0
2019-05-23 14:00:00,33.2,33.24,33.11,33.17,112512.0,26.2784,26.3101,26.2072,26.2547,112512.0
2019-05-23 14:30:00,33.18,33.25,33.08,33.09,92804.0,26.2626,26.318,26.1834,26.1913,92804.0
2019-05-23 15:00:00,33.09,33.18,32.97,33.16,238509.0,26.1913,26.2626,26.0964,26.2467,238509.0
2019-05-23 15:30:00,33.15,33.29,33.11,33.28,441878.0,26.2388,26.3496,26.2072,26.3417,441878.0
2019-05-24 09:30:00,33.49,33.71,33.31,33.7,89959.0,26.5079,26.6821,26.3655,26.6742,89959.0
2019-05-24 10:00:00,33.72,33.83,33.59,33.67,84074.0,26.69,26.7771,26.5871,26.6504,84074.0
2019-05-24 10:30:00,33.67,33.86,33.63,33.68,84175.0,26.6504,26.8008,26.6188,26.6583,84175.0
2019-05-24 11:00:00,33.67,33.8,33.55,33.72,112326.0,26.6504,26.7533,26.5554,26.69,112326.0
2019-05-24 11:30:00,33.72,33.79,33.69,33.72,54296.0,26.69,26.7454,26.6663,26.69,54296.0
2019-05-24 12:00:00,33.72,33.74,33.58,33.63,121598.0,26.69,26.7058,26.5792,26.6188,121598.0
2019-05-24 12:30:00,33.63,33.78,33.61,33.76,158947.0,26.6188,26.7375,26.6029,26.7217,158947.0
2019-05-24 13:00:00,33.77,33.79,33.69,33.69,81230.0,26.7296,26.7454,26.6663,26.6663,81230.0
2019-05-24 13:30:00,33.69,33.7,33.65,33.66,66126.0,26.6663,26.6742,26.6346,26.6425,66126.0
2019-05-24 14:00:00,33.66,33.68,33.59,33.62,71633.0,26.6425,26.6583,26.5871,26.6108,71633.0
2019-05-24 14:30:00,33.61,33.7,33.61,33.7,68801.0,26.6029,26.6742,26.6029,26.6742,68801.0
2019-05-24 15:00:00,33.69,33.95,33.69,33.94,88300.0,26.6663,26.872,26.6663,26.8641,88300.0
2019-05-24 15:30:00,33.94,34.05,33.89,33.99,295950.0,26.8641,26.9512,26.8246,26.9037,295950.0
2019-05-28 09:30:00,33.8,33.9,33.56,33.72,74403.0,26.7533,26.8325,26.5634,26.69,74403.0
2019-05-28 10:00:00,33.72,33.75,33.6,33.67,67169.0,26.69,26.7137,26.595,26.6504,67169.0
2019-05-28 10:30:00,33.67,33.68,33.39,33.49,131832.0,26.6504,26.6583,26.4288,26.5079,131832.0
2019-05-28 11:00:00,33.48,33.71,33.48,33.66,43884.0,26.5,26.6821,26.5,26.6425,43884.0
2019-05-28 11:30:00,33.66,33.67,33.47,33.55,45718.0,26.6425,26.6504,26.4921,26.5554,45718.0
2019-05-28 12:00:00,33.55,33.6,33.5,33.52,38527.0,26.5554,26.595,26.5159,26.5317,38527.0
2019-05-28 12:30:00,33.51,33.52,33.44,33.45,41620.0,26.5238,26.5317,26.4684,26.4763,41620.0
2019-05-28 13:00:00,33.46,33.55,33.46,33.53,31285.0,26.4842,26.5554,26.4842,26.5396,31285.0
2019-05-28 13:30:00,33.53,33.55,33.48,33.48,34293.0,26.5396,26.5554,26.5,26.5,34293.0
2019-05-28 14:00:00,33.48,33.48,33.38,33.44,48410.0,26.5,26.5,26.4209,26.4684,48410.0
2019-05-28 14:30:00,33.43,33.43,33.27,33.33,62256.0,26.4605,26.4605,26.3338,26.3813,62256.0
2019-05-28 15:00:00,33.32,33.32,33.22,33.26,56778.0,26.3734,26.3734,26.2942,26.3259,56778.0
2019-05-28 15:30:00,33.26,33.28,33.09,33.11,280371.0,26.3259,26.3417,26.1913,26.2072,280371.0
2019-05-29 09:30:00,32.81,32.96,32.5,32.57,122534.0,25.9697,26.0884,25.7243,25.7798,122534.0
2019-05-29 10:00:00,32.58,32.8,32.45,32.8,122449.0,25.7877,25.9618,25.6848,25.9618,122449.0
2019-05-29 10:30:00,32.8,32.84,32.68,32.72,74080.0,25.9618,25.9935,25.8668,25.8985,74080.0
2019-05-29 11:00:00,32.71,32.88,32.66,32.68,88194.0,25.8906,26.0251,25.851,25.8668,88194.0
2019-05-29 11:30:00,32.67,32.7,32.39,32.51,64941.0,25.8589,25.8826,25.6373,25.7323,64941.0
2019-05-29 12:00:00,32.51,32.6,32.5,32.59,167380.0,25.7323,25.8035,25.7243,25.7956,167380.0
2019-05-29 12:30:00,32.59,32.63,32.56,32.6,87049.0,25.7956,25.8272,25.7718,25.8035,87049.0
2019-05-29 13:00:00,32.6,32.78,32.54,32.77,114195.0,25.8035,25.946,25.756,25.9381,114195.0
2019-05-29 13:30:00,32.78,32.8,32.73,32.75,41048.0,25.946,25.9618,25.9064,25.9222,41048.0
2019-05-29 14:00:00,32.75,32.81,32.74,32.8,52397.0,25.9222,25.9697,25.9143,25.9618,52397.0
2019-05-29 14:30:00,32.8,32.8,32.66,32.72,72931.0,25.9618,25.9618,25.851,25.8985,72931.0
2019-05-29 15:00:00,32.72,32.84,32.64,32.83,126188.0,25.8985,25.9935,25.8352,25.9855,126188.0
2019-05-29 15:30:00,32.83,33.0,32.8,32.99,292906.0,25.9855,26.1201,25.9618,26.1122,292906.0
2019-05-30 09:30:00,33.08,33.52,32.96,33.5,50284.0,26.1834,26.5317,26.0884,26.5159,50284.0
2019-05-30 10:00:00,33.49,33.5,33.13,33.25,39538.0,26.5079,26.5159,26.223,26.318,39538.0
2019-05-30 10:30:00,33.25,33.28,32.9,32.93,36054.0,26.318,26.3417,26.041,26.0647,36054.0
2019-05-30 11:00:00,32.93,32.94,32.77,32.8,44623.0,26.0647,26.0726,25.9381,25.9618,44623.0
2019-05-30 11:30:00,32.81,32.85,32.74,32.79,38109.0,25.9697,26.0014,25.9143,25.9539,38109.0
2019-05-30 12:00:00,32.82,32.88,32.79,32.8,37449.0,25.9776,26.0251,25.9539,25.9618,37449.0
2019-05-30 12:30:00,32.79,32.88,32.77,32.83,34920.0,25.9539,26.0251,25.9381,25.9855,34920.0
2019-05-30 13:00:00,32.84,32.88,32.76,32.79,34773.0,25.9935,26.0251,25.9301,25.9539,34773.0
2019-05-30 13:30:00,32.79,32.79,32.69,32.76,39962.0,25.9539,25.9539,25.8747,25.9301,39962.0
2019-05-30 14:00:00,32.76,32.79,32.57,32.58,36840.0,25.9301,25.9539,25.7798,25.7877,36840.0
2019-05-30 14:30:00,32.57,32.57,32.43,32.54,56757.0,25.7798,25.7798,25.6689,25.756,56757.0
2019-05-30 15:00:00,32.53,32.55,32.46,32.53,72796.0,25.7481,25.7639,25.6927,25.7481,72796.0
2019-05-30 15:30:00,32.52,32.63,32.48,32.62,252937.0,25.7402,25.8272,25.7085,25.8193,252937.0
2019-05-31 09:30:00,32.05,32.15,31.84,31.94,73271.0,25.3682,25.4473,25.2019,25.2811,73271.0
2019-05-31 10:00:00,31.96,31.96,31.71,31.86,100232.0,25.2969,25.2969,25.099,25.2178,100232.0
2019-05-31 10:30:00,31.86,32.01,31.85,31.93,60900.0,25.2178,25.3365,25.2099,25.2732,60900.0
2019-05-31 11:00:00,31.93,32.06,31.91,32.04,69387.0,25.2732,25.3761,25.2573,25.3602,69387.0
2019-05-31 11:30:00,32.03,32.05,31.87,31.92,58017.0,25.3523,25.3682,25.2257,25.2653,58017.0
2019-05-31 12:00:00,31.92,32.06,31.92,32.04,114607.0,25.2653,25.3761,25.2653,25.3602,114607.0
2019-05-31 12:30:00,32.04,32.04,31.86,31.89,70073.0,25.3602,25.3602,25.2178,25.2415,70073.0
2019-05-31 13:00:00,31.89,31.91,31.83,31.87,36041.0,25.2415,25.2573,25.194,25.2257,36041.0
2019-05-31 13:30:00,31.89,31.9,31.76,31.78,35984.0,25.2415,25.2494,25.1386,25.1545,35984.0
2019-05-31 14:00:00,31.79,31.8,31.55,31.58,65213.0,25.1624,25.1703,24.9724,24.9961,65213.0
2019-05-31 14:30:00,31.57,31.63,31.46,31.58,75833.0,24.9882,25.0357,24.9012,24.9961,75833.0
2019-05-31 15:00:00,31.58,31.59,31.38,31.43,126561.0,24.9961,25.0041,24.8378,24.8774,126561.0
2019-05-31 15:30:00,31.42,31.5,31.39,31.48,319167.0,24.8695,24.9328,24.8458,24.917,319167.0
2019-06-03 09:30:00,31.46,31.74,31.42,31.74,60462.0,24.9012,25.1228,24.8695,25.1228,60462.0
2019-06-03 10:00:00,31.73,32.17,31.71,32.11,105011.0,25.1149,25.4631,25.099,25.4157,105011.0
2019-06-03 10:30:00,32.12,32.32,32.08,32.15,153541.0,25.4236,25.5819,25.3919,25.4473,153541.0
2019-06-03 11:00:00,32.16,32.16,31.85,31.91,68217.0,25.4552,25.4552,25.2099,25.2573,68217.0
2019-06-03 11:30:00,31.91,32.04,31.9,31.93,46783.0,25.2573,25.3602,25.2494,25.2732,46783.0
2019-06-03 12:00:00,31.93,31.94,31.79,31.79,55076.0,25.2732,25.2811,25.1624,25.1624,55076.0
2019-06-03 12:30:00,31.79,31.87,31.75,31.83,56527.0,25.1624,25.2257,25.1307,25.194,56527.0
2019-06-03 13:00:00,31.83,32.1,31.78,31.95,76655.0,25.194,25.4077,25.1545,25.289,76655.0
2019-06-03 13:30:00,31.95,32.12,31.84,32.09,99740.0,25.289,25.4236,25.2019,25.3998,99740.0
2019-06-03 14:00:00,32.09,32.16,32.06,32.1,46608.0,25.3998,25.4552,25.3761,25.4077,46608.0
2019-06-03 14:30:00,32.11,32.15,32.02,32.07,61095.0,25.4157,25.4473,25.3444,25.384,61095.0
2019-06-03 15:00:00,32.08,32.17,31.96,32.02,119194.0,25.3919,25.4631,25.2969,25.3444,119194.0
2019-06-03 15:30:00,32.02,32.28,31.95,32.24,399485.0,25.3444,25.5502,25.289,25.5186,399485.0
2019-06-04 09:30:00,32.82,33.04,32.56,32.75,68612.0,25.9776,26.1518,25.7718,25.9222,68612.0
2019-06-04 10:00:00,32.76,32.97,32.61,32.96,77704.0,25.9301,26.0964,25.8114,26.0884,77704.0
2019-06-04 10:30:00,32.95,33.09,32.85,33.06,125645.0,26.0805,26.1913,26.0014,26.1676,125645.0
2019-06-04 11:00:00,33.05,33.22,33.0,33.18,141135.0,26.1597,26.2942,26.1201,26.2626,141135.0
2019-06-04 11:30:00,33.18,33.36,33.13,33.29,48949.0,26.2626,26.4051,26.223,26.3496,48949.0
2019-06-04 12:00:00,33.28,33.29,33.17,33.27,28003.0,26.3417,26.3496,26.2547,26.3338,28003.0
2019-06-04 12:30:00,33.27,33.28,33.16,33.17,28341.0,26.3338,26.3417,26.2467,26.2547,28341.0
2019-06-04 13:00:00,33.19,33.2,32.99,33.06,49388.0,26.2705,26.2784,26.1122,26.1676,49388.0
2019-06-04 13:30:00,33.06,33.13,32.99,33.05,39665.0,26.1676,26.223,26.1122,26.1597,39665.0
2019-06-04 14:00:00,33.05,33.17,33.01,33.15,121215.0,26.1597,26.2547,26.128,26.2388,121215.0
2019-06-04 14:30:00,33.15,33.17,32.95,32.95,116154.0,26.2388,26.2547,26.0805,26.0805,116154.0
2019-06-04 15:00:00,32.95,33.12,32.95,33.11,89832.0,26.0805,26.2151,26.0805,26.2072,89832.0
2019-06-04 15:30:00,33.12,33.16,33.03,33.1,287394.0,26.2151,26.2467,26.1438,26.1993,287394.0
2019-06-05 09:30:00,33.14,33.27,32.74,32.84,112779.0,26.2309,26.3338,25.9143,25.9935,112779.0
2019-06-05 10:00:00,32.85,32.93,32.67,32.73,96459.0,26.0014,26.0647,25.8589,25.9064,96459.0
2019-06-05 10:30:00,32.73,32.73,32.48,32.63,63013.0,25.9064,25.9064,25.7085,25.8272,63013.0
2019-06-05 11:00:00,32.63,32.85,32.6,32.82,43855.0,25.8272,26.0014,25.8035,25.9776,43855.0
2019-06-05 11:30:00,32.82,32.89,32.78,32.88,36015.0,25.9776,26.033,25.946,26.0251,36015.0
2019-06-05 12:00:00,32.87,32.95,32.77,32.94,38945.0,26.0172,26.0805,25.9381,26.0726,38945.0
2019-06-05 12:30:00,32.93,33.05,32.9,33.03,37515.0,26.0647,26.1597,26.041,26.1438,37515.0
2019-06-05 13:00:00,33.03,33.15,33.03,33.13,36609.0,26.1438,26.2388,26.1438,26.223,36609.0
2019-06-05 13:30:00,33.12,33.24,33.11,33.21,29877.0,26.2151,26.3101,26.2072,26.2863,29877.0
2019-06-05 14:00:00,33.22,33.22,33.1,33.11,43390.0,26.2942,26.2942,26.1993,26.2072,43390.0
2019-06-05 14:30:00,33.11,33.14,33.07,33.08,40903.0,26.2072,26.2309,26.1755,26.1834,40903.0
2019-06-05 15:00:00,33.08,33.12,33.05,33.1,64397.0,26.1834,26.2151,26.1597,26.1993,64397.0
2019-06-05 15:30:00,33.09,33.1,32.92,33.04,310713.0,26.1913,26.1993,26.0568,26.1518,310713.0
2019-06-06 09:30:00,33.22,33.48,32.92,33.37,146652.0,26.2942,26.5,26.0568,26.413,146652.0
2019-06-06 10:00:00,33.37,33.41,33.16,33.16,60390.0,26.413,26.4446,26.2467,26.2467,60390.0
2019-06-06 10:30:00,33.16,33.41,33.12,33.29,102879.0,26.2467,26.4446,26.2151,26.3496,102879.0
2019-06-06 11:00:00,33.28,33.42,33.25,33.37,69813.0,26.3417,26.4525,26.318,26.413,69813.0
2019-06-06 11:30:00,33.35,33.38,33.21,33.25,193301.0,26.3971,26.4209,26.2863,26.318,193301.0
2019-06-06 12:00:00,33.24,33.39,33.24,33.38,73037.0,26.3101,26.4288,26.3101,26.4209,73037.0
2019-06-06 12:30:00,33.39,33.41,33.35,33.37,70608.0,26.4288,26.4446,26.3971,26.413,70608.0
2019-06-06 13:00:00,33.37,33.54,33.36,33.53,61947.0,26.413,26.5475,26.4051,26.5396,61947.0
2019-06-06 13:30:00,33.53,33.55,33.45,33.47,68585.0,26.5396,26.5554,26.4763,26.4921,68585.0
2019-06-06 14:00:00,33.47,33.55,33.45,33.5,74092.0,26.4921,26.5554,26.4763,26.5159,74092.0
2019-06-06 14:30:00,33.5,33.69,33.49,33.55,101177.0,26.5159,26.6663,26.5079,26.5554,101177.0
2019-06-06 15:00:00,33.56,33.75,33.54,33.69,93517.0,26.5634,26.7137,26.5475,26.6663,93517.0
2019-06-06 15:30:00,33.68,33.81,33.66,33.73,360038.0,26.6583,26.7612,26.6425,26.6979,360038.0
2019-06-07 09:30:00,33.62,33.89,33.62,33.78,67002.0,26.6108,26.8246,26.6108,26.7375,67002.0
2019-06-07 10:00:00,33.78,33.83,33.69,33.69,60205.0,26.7375,26.7771,26.6663,26.6663,60205.0
2019-06-07 10:30:00,33.69,33.87,33.69,33.84,74911.0,26.6663,26.8087,26.6663,26.785,74911.0
2019-06-07 11:00:00,33.84,33.86,33.6,33.62,52793.0,26.785,26.8008,26.595,26.6108,52793.0
2019-06-07 11:30:00,33.61,33.72,33.61,33.67,49672.0,26.6029,26.69,26.6029,26.6504,49672.0
2019-06-07 12:00:00,33.67,33.69,33.58,33.68,83975.0,26.6504,26.6663,26.5792,26.6583,83975.0
2019-06-07 12:30:00,33.68,33.79,33.62,33.79,36172.0,26.6583,26.7454,26.6108,26.7454,36172.0
2019-06-07 13:00:00,33.79,33.8,33.69,33.71,42974.0,26.7454,26.7533,26.6663,26.6821,42974.0
2019-06-07 13:30:00,33.7,33.75,33.58,33.66,57952.0,26.6742,26.7137,26.5792,26.6425,57952.0
2019-06-07 14:00:00,33.65,33.68,33.62,33.63,41947.0,26.6346,26.6583,26.6108,26.6188,41947.0
2019-06-07 14:30:00,33.63,33.7,33.57,33.6,50766.0,26.6188,26.6742,26.5713,26.595,50766.0
2019-06-07 15:00:00,33.59,33.66,33.55,33.64,71398.0,26.5871,26.6425,26.5554,26.6267,71398.0
2019-06-07 15:30:00,33.64,33.66,33.46,33.51,250381.0,26.6267,26.6425,26.4842,26.5238,250381.0
2019-06-10 09:30:00,33.65,34.07,33.65,33.86,73037.0,26.6346,26.967,26.6346,26.8008,73037.0
2019-06-10 10:00:00,33.87,33.94,33.73,33.83,50765.0,26.8087,26.8641,26.6979,26.7771,50765.0
2019-06-10 10:30:00,33.82,33.82,33.67,33.74,27429.0,26.7691,26.7691,26.6504,26.7058,27429.0
2019-06-10 11:00:00,33.74,33.82,33.73,33.76,39165.0,26.7058,26.7691,26.6979,26.7217,39165.0
2019-06-10 11:30:00,33.76,33.92,33.75,33.91,29011.0,26.7217,26.8483,26.7137,26.8404,29011.0
2019-06-10 12:00:00,33.91,33.91,33.78,33.78,23062.0,26.8404,26.8404,26.7375,26.7375,23062.0
2019-06-10 12:30:00,33.76,33.79,33.71,33.71,20164.0,26.7217,26.7454,26.6821,26.6821,20164.0
2019-06-10 13:00:00,33.71,33.77,33.64,33.65,37053.0,26.6821,26.7296,26.6267,26.6346,37053.0
2019-06-10 13:30:00,33.65,33.67,33.39,33.44,64527.0,26.6346,26.6504,26.4288,26.4684,64527.0
2019-06-10 14:00:00,33.43,33.47,33.3,33.44,52091.0,26.4605,26.4921,26.3576,26.4684,52091.0
2019-06-10 14:30:00,33.44,33.51,33.41,33.44,61192.0,26.4684,26.5238,26.4446,26.4684,61192.0
2019-06-10 15:00:00,33.43,33.43,33.35,33.39,71384.0,26.4605,26.4605,26.3971,26.4288,71384.0
2019-06-10 15:30:00,33.39,33.45,33.29,33.35,375103.0,26.4288,26.4763,26.3496,26.3971,375103.0
2019-06-11 09:30:00,33.77,34.04,33.57,33.8,62282.0,26.7296,26.9433,26.5713,26.7533,62282.0
2019-06-11 10:00:00,33.83,33.96,33.81,33.87,51480.0,26.7771,26.88,26.7612,26.8087,51480.0
2019-06-11 10:30:00,33.87,33.88,33.69,33.74,43421.0,26.8087,26.8166,26.6663,26.7058,43421.0
2019-06-11 11:00:00,33.73,33.83,33.71,33.76,62920.0,26.6979,26.7771,26.6821,26.7217,62920.0
2019-06-11 11:30:00,33.76,33.77,33.6,33.69,39005.0,26.7217,26.7296,26.595,26.6663,39005.0
2019-06-11 12:00:00,33.69,33.7,33.62,33.66,33929.0,26.6663,26.6742,26.6108,26.6425,33929.0
2019-06-11 12:30:00,33.65,33.68,33.54,33.56,25960.0,26.6346,26.6583,26.5475,26.5634,25960.0
2019-06-11 13:00:00,33.56,33.64,33.54,33.55,29453.0,26.5634,26.6267,26.5475,26.5554,29453.0
2019-06-11 13:30:00,33.55,33.67,33.53,33.66,26355.0,26.5554,26.6504,26.5396,26.6425,26355.0
2019-06-11 14:00:00,33.67,33.7,33.57,33.58,39074.0,26.6504,26.6742,26.5713,26.5792,39074.0
2019-06-11 14:30:00,33.58,33.58,33.43,33.52,41379.0,26.5792,26.5792,26.4605,26.5317,41379.0
2019-06-11 15:00:00,33.51,33.54,33.46,33.51,68383.0,26.5238,26.5475,26.4842,26.5238,68383.0
2019-06-11 15:30:00,33.5,33.56,33.42,33.48,223790.0,26.5159,26.5634,26.4525,26.5,223790.0
2019-06-12 09:30:00,33.36,33.51,32.95,33.03,255829.0,26.4051,26.5238,26.0805,26.1438,255829.0
2019-06-12 10:00:00,33.02,33.03,32.74,32.89,71555.0,26.1359,26.1438,25.9143,26.033,71555.0
2019-06-12 10:30:00,32.88,32.98,32.83,32.92,36366.0,26.0251,26.1043,25.9855,26.0568,36366.0
2019-06-12 11:00:00,32.89,32.91,32.74,32.8,35576.0,26.033,26.0489,25.9143,25.9618,35576.0
2019-06-12 11:30:00,32.81,32.84,32.68,32.68,69079.0,25.9697,25.9935,25.8668,25.8668,69079.0
2019-06-12 12:00:00,32.68,32.77,32.67,32.74,67876.0,25.8668,25.9381,25.8589,25.9143,67876.0
2019-06-12 12:30:00,32.75,32.87,32.7,32.77,36521.0,25.9222,26.0172,25.8826,25.9381,36521.0
2019-06-12 13:00:00,32.78,32.8,32.71,32.77,34542.0,25.946,25.9618,25.8906,25.9381,34542.0
2019-06-12 13:30:00,32.77,32.96,32.75,32.94,51411.0,25.9381,26.0884,25.9222,26.0726,51411.0
2019-06-12 14:00:00,32.95,33.05,32.94,33.05,60293.0,26.0805,26.1597,26.0726,26.1597,60293.0
2019-06-12 14:30:00,33.05,33.14,33.04,33.08,59007.0,26.1597,26.2309,26.1518,26.1834,59007.0
2019-06-12 15:00:00,33.08,33.11,33.04,33.05,81222.0,26.1834,26.2072,26.1518,26.1597,81222.0
2019-06-12 15:30:00,33.04,33.05,32.91,32.93,311654.0,26.1518,26.1597,26.0489,26.0647,311654.0
2019-06-13 09:30:00,32.98,33.39,32.98,33.23,38588.0,26.1043,26.4288,26.1043,26.3022,38588.0
2019-06-13 10:00:00,33.23,33.24,33.06,33.18,46133.0,26.3022,26.3101,26.1676,26.2626,46133.0
2019-06-13 10:30:00,33.2,33.21,33.02,33.02,48769.0,26.2784,26.2863,26.1359,26.1359,48769.0
2019-06-13 11:00:00,33.02,33.15,33.02,33.15,46686.0,26.1359,26.2388,26.1359,26.2388,46686.0
2019-06-13 11:30:00,33.14,33.3,33.13,33.23,39244.0,26.2309,26.3576,26.223,26.3022,39244.0
2019-06-13 12:00:00,33.23,33.32,33.23,33.23,22757.0,26.3022,26.3734,26.3022,26.3022,22757.0
2019-06-13 12:30:00,33.23,33.36,33.22,33.33,26847.0,26.3022,26.4051,26.2942,26.3813,26847.0
2019-06-13 13:00:00,33.34,33.35,33.26,33.27,23021.0,26.3892,26.3971,26.3259,26.3338,23021.0
2019-06-13 13:30:00,33.27,33.31,33.25,33.3,21215.0,26.3338,26.3655,26.318,26.3576,21215.0
2019-06-13 14:00:00,33.28,33.33,33.25,33.31,34528.0,26.3417,26.3813,26.318,26.3655,34528.0
2019-06-13 14:30:00,33.31,33.31,33.23,33.26,30474.0,26.3655,26.3655,26.3022,26.3259,30474.0
2019-06-13 15:00:00,33.26,33.26,33.14,33.21,44204.0,26.3259,26.3259,26.2309,26.2863,44204.0
2019-06-13 15:30:00,33.21,33.27,33.11,33.17,401386.0,26.2863,26.3338,26.2072,26.2547,401386.0
2019-06-14 09:30:00,33.19,33.19,32.74,32.74,80741.0,26.2705,26.2705,25.9143,25.9143,80741.0
2019-06-14 10:00:00,32.74,32.76,32.58,32.7,43537.0,25.9143,25.9301,25.7877,25.8826,43537.0
2019-06-14 10:30:00,32.71,32.84,32.64,32.84,48123.0,25.8906,25.9935,25.8352,25.9935,48123.0
2019-06-14 11:00:00,32.84,32.88,32.73,32.75,37288.0,25.9935,26.0251,25.9064,25.9222,37288.0
2019-06-14 11:30:00,32.75,32.89,32.73,32.8,49681.0,25.9222,26.033,25.9064,25.9618,49681.0
2019-06-14 12:00:00,32.8,32.83,32.75,32.82,27509.0,25.9618,25.9855,25.9222,25.9776,27509.0
2019-06-14 12:30:00,32.84,32.88,32.79,32.86,43267.0,25.9935,26.0251,25.9539,26.0093,43267.0
2019-06-14 13:00:00,32.87,32.9,32.85,32.88,27205.0,26.0172,26.041,26.0014,26.0251,27205.0
2019-06-14 13:30:00,32.88,32.9,32.86,32.88,28202.0,26.0251,26.041,26.0093,26.0251,28202.0
2019-06-14 14:00:00,32.88,33.02,32.88,33.01,56905.0,26.0251,26.1359,26.0251,26.128,56905.0
2019-06-14 14:30:00,33.01,33.01,32.97,33.01,40954.0,26.128,26.128,26.0964,26.128,40954.0
2019-06-14 15:00:00,33.0,33.09,32.99,33.04,80010.0,26.1201,26.1913,26.1122,26.1518,80010.0
2019-06-14 15:30:00,33.04,33.14,33.02,33.05,184783.0,26.1518,26.2309,26.1359,26.1597,184783.0
2019-06-17 09:30:00,33.01,33.17,32.87,33.17,54593.0,26.128,26.2547,26.0172,26.2547,54593.0
2019-06-17 10:00:00,33.18,33.27,33.12,33.13,37929.0,26.2626,26.3338,26.2151,26.223,37929.0
2019-06-17 10:30:00,33.14,33.18,33.1,33.12,23804.0,26.2309,26.2626,26.1993,26.2151,23804.0
2019-06-17 11:00:00,33.13,33.18,33.04,33.07,25815.0,26.223,26.2626,26.1518,26.1755,25815.0
2019-06-17 11:30:00,33.06,33.12,33.04,33.05,22875.0,26.1676,26.2151,26.1518,26.1597,22875.0
2019-06-17 12:00:00,33.06,33.07,32.87,32.89,26920.0,26.1676,26.1755,26.0172,26.033,26920.0
2019-06-17 12:30:00,32.89,32.95,32.79,32.83,74806.0,26.033,26.0805,25.9539,25.9855,74806.0
2019-06-17 13:00:00,32.82,32.82,32.71,32.73,49582.0,25.9776,25.9776,25.8906,25.9064,49582.0
2019-06-17 13:30:00,32.73,32.77,32.67,32.68,56023.0,25.9064,25.9381,25.8589,25.8668,56023.0
2019-06-17 14:00:00,32.68,32.74,32.6,32.61,42754.0,25.8668,25.9143,25.8035,25.8114,42754.0
2019-06-17 14:30:00,32.61,32.65,32.59,32.61,34882.0,25.8114,25.8431,25.7956,25.8114,34882.0
2019-06-17 15:00:00,32.61,32.61,32.53,32.59,44262.0,25.8114,25.8114,25.7481,25.7956,44262.0
2019-06-17 15:30:00,32.58,32.58,32.34,32.4,257228.0,25.7877,25.7877,25.5977,25.6452,257228.0
2019-06-18 09:30:00,32.29,33.06,32.23,33.04,79838.0,25.5581,26.1676,25.5106,26.1518,79838.0
2019-06-18 10:00:00,33.04,33.28,33.02,33.28,125866.0,26.1518,26.3417,26.1359,26.3417,125866.0
2019-06-18 10:30:00,33.29,33.47,33.27,33.29,146713.0,26.3496,26.4921,26.3338,26.3496,146713.0
2019-06-18 11:00:00,33.29,33.36,33.1,33.22,121583.0,26.3496,26.4051,26.1993,26.2942,121583.0
2019-06-18 11:30:00,33.23,33.31,33.06,33.08,104340.0,26.3022,26.3655,26.1676,26.1834,104340.0
2019-06-18 12:00:00,33.08,33.11,32.95,33.06,92212.0,26.1834,26.2072,26.0805,26.1676,92212.0
2019-06-18 12:30:00,33.06,33.12,33.03,33.06,56926.0,26.1676,26.2151,26.1438,26.1676,56926.0
2019-06-18 13:00:00,33.05,33.1,32.96,33.04,64816.0,26.1597,26.1993,26.0884,26.1518,64816.0
2019-06-18 13:30:00,33.04,33.07,32.99,33.05,88760.0,26.1518,26.1755,26.1122,26.1597,88760.0
2019-06-18 14:00:00,33.05,33.09,32.98,33.04,110965.0,26.1597,26.1913,26.1043,26.1518,110965.0
2019-06-18 14:30:00,33.04,33.07,32.9,32.9,120539.0,26.1518,26.1755,26.041,26.041,120539.0
2019-06-18 15:00:00,32.91,33.09,32.9,33.09,168042.0,26.0489,26.1913,26.041,26.1913,168042.0
2019-06-18 15:30:00,33.08,33.1,32.95,33.08,400655.0,26.1834,26.1993,26.0805,26.1834,400655.0
2019-06-19 09:30:00,33.32,33.61,33.24,33.55,84381.0,26.3734,26.6029,26.3101,26.5554,84381.0
2019-06-19 10:00:00,33.55,33.6,33.4,33.49,57600.0,26.5554,26.595,26.4367,26.5079,57600.0
2019-06-19 10:30:00,33.49,33.55,33.35,33.39,55937.0,26.5079,26.5554,26.3971,26.4288,55937.0
2019-06-19 11:00:00,33.39,33.46,33.29,33.38,70546.0,26.4288,26.4842,26.3496,26.4209,70546.0
2019-06-19 11:30:00,33.38,33.4,33.31,33.35,44464.0,26.4209,26.4367,26.3655,26.3971,44464.0
2019-06-19 12:00:00,33.34,33.37,33.25,33.26,40909.0,26.3892,26.413,26.318,26.3259,40909.0
2019-06-19 12:30:00,33.25,33.32,33.22,33.26,44690.0,26.318,26.3734,26.2942,26.3259,44690.0
2019-06-19 13:00:00,33.25,33.29,33.22,33.23,43744.0,26.318,26.3496,26.2942,26.3022,43744.0
2019-06-19 13:30:00,33.22,33.25,33.14,33.18,45760.0,26.2942,26.318,26.2309,26.2626,45760.0
2019-06-19 14:00:00,33.19,33.2,32.83,32.84,151904.0,26.2705,26.2784,25.9855,25.9935,151904.0
2019-06-19 14:30:00,32.84,32.9,32.69,32.71,148712.0,25.9935,26.041,25.8747,25.8906,148712.0
2019-06-19 15:00:00,32.7,32.82,32.7,32.73,145122.0,25.8826,25.9776,25.8826,25.9064,145122.0
2019-06-19 15:30:00,32.72,32.76,32.48,32.55,383563.0,25.8985,25.9301,25.7085,25.7639,383563.0
2019-06-20 09:30:00,32.94,33.06,32.32,32.33,148426.0,26.0726,26.1676,25.5819,25.5898,148426.0
2019-06-20 10:00:00,32.34,32.43,32.21,32.25,167035.0,25.5977,25.6689,25.4948,25.5265,167035.0
2019-06-20 10:30:00,32.27,32.27,32.01,32.03,118244.0,25.5423,25.5423,25.3365,25.3523,118244.0
2019-06-20 11:00:00,32.04,32.08,31.86,31.97,134367.0,25.3602,25.3919,25.2178,25.3048,134367.0
2019-06-20 11:30:00,31.96,32.04,31.88,31.99,111387.0,25.2969,25.3602,25.2336,25.3207,111387.0
2019-06-20 12:00:00,31.99,32.03,31.85,32.01,112877.0,25.3207,25.3523,25.2099,25.3365,112877.0
2019-06-20 12:30:00,32.02,32.13,31.98,32.11,67383.0,25.3444,25.4315,25.3128,25.4157,67383.0
2019-06-20 13:00:00,32.12,32.15,32.08,32.13,135603.0,25.4236,25.4473,25.3919,25.4315,135603.0
2019-06-20 13:30:00,32.13,32.32,32.1,32.28,396728.0,25.4315,25.5819,25.4077,25.5502,396728.0
2019-06-20 14:00:00,32.28,32.55,32.27,32.53,163562.0,25.5502,25.7639,25.5423,25.7481,163562.0
2019-06-20 14:30:00,32.52,32.68,32.51,32.62,130584.0,25.7402,25.8668,25.7323,25.8193,130584.0
2019-06-20 15:00:00,32.62,32.7,32.57,32.7,130196.0,25.8193,25.8826,25.7798,25.8826,130196.0
2019-06-20 15:30:00,32.69,32.86,32.65,32.79,332750.0,25.8747,26.0093,25.8431,25.9539,332750.0
2019-06-21 09:30:00,32.84,32.95,32.73,32.9,259953.0,25.9935,26.0805,25.9064,26.041,259953.0
2019-06-21 10:00:00,32.88,32.96,32.78,32.88,69757.0,26.0251,26.0884,25.946,26.0251,69757.0
2019-06-21 10:30:00,32.89,32.9,32.75,32.79,45571.0,26.033,26.041,25.9222,25.9539,45571.0
2019-06-21 11:00:00,32.8,32.87,32.74,32.84,103155.0,25.9618,26.0172,25.9143,25.9935,103155.0
2019-06-21 11:30:00,32.83,32.92,32.82,32.83,51545.0,25.9855,26.0568,25.9776,25.9855,51545.0
2019-06-21 12:00:00,32.83,32.83,32.63,32.64,52309.0,25.9855,25.9855,25.8272,25.8352,52309.0
2019-06-21 12:30:00,32.63,32.7,32.59,32.62,46929.0,25.8272,25.8826,25.7956,25.8193,46929.0
2019-06-21 13:00:00,32.62,32.62,32.49,32.53,46335.0,25.8193,25.8193,25.7164,25.7481,46335.0
2019-06-21 13:30:00,32.53,32.56,32.46,32.46,47910.0,25.7481,25.7718,25.6927,25.6927,47910.0
2019-06-21 14:00:00,32.47,32.49,32.41,32.42,55814.0,25.7006,25.7164,25.6531,25.661,55814.0
2019-06-21 14:30:00,32.44,32.44,32.31,32.4,59774.0,25.6769,25.6769,25.574,25.6452,59774.0
2019-06-21 15:00:00,32.4,32.5,32.38,32.47,52869.0,25.6452,25.7243,25.6294,25.7006,52869.0
2019-06-21 15:30:00,32.46,32.54,32.38,32.4,281793.0,25.6927,25.756,25.6294,25.6452,281793.0
2019-06-24 09:30:00,32.39,32.67,32.3,32.67,56487.0,25.6373,25.8589,25.566,25.8589,56487.0
2019-06-24 10:00:00,32.65,32.68,32.53,32.56,60810.0,25.8431,25.8668,25.7481,25.7718,60810.0
2019-06-24 10:30:00,32.57,32.57,32.36,32.4,43036.0,25.7798,25.7798,25.6135,25.6452,43036.0
2019-06-24 11:00:00,32.4,32.45,32.26,32.32,74488.0,25.6452,25.6848,25.5344,25.5819,74488.0
2019-06-24 11:30:00,32.3,32.43,32.28,32.33,64870.0,25.566,25.6689,25.5502,25.5898,64870.0
2019-06-24 12:00:00,32.34,32.42,32.32,32.33,40625.0,25.5977,25.661,25.5819,25.5898,40625.0
2019-06-24 12:30:00,32.33,32.33,32.23,32.28,38275.0,25.5898,25.5898,25.5106,25.5502,38275.0
2019-06-24 13:00:00,32.27,32.3,32.2,32.24,69888.0,25.5423,25.566,25.4869,25.5186,69888.0
2019-06-24 13:30:00,32.25,32.32,32.21,32.3,54708.0,25.5265,25.5819,25.4948,25.566,54708.0
2019-06-24 14:00:00,32.3,32.36,32.29,32.3,59452.0,25.566,25.6135,25.5581,25.566,59452.0
2019-06-24 14:30:00,32.3,32.31,32.23,32.23,61787.0,25.566,25.574,25.5106,25.5106,61787.0
2019-06-24 15:00:00,32.23,32.39,32.22,32.32,113974.0,25.5106,25.6373,25.5027,25.5819,113974.0
2019-06-24 15:30:00,32.32,32.36,32.24,32.33,329559.0,25.5819,25.6135,25.5186,25.5898,329559.0
2019-06-25 09:30:00,32.28,32.44,32.12,32.3,145082.0,25.5502,25.6769,25.4236,25.566,145082.0
2019-06-25 10:00:00,32.32,32.43,32.21,32.26,173165.0,25.5819,25.6689,25.4948,25.5344,173165.0
2019-06-25 10:30:00,32.26,32.3,32.16,32.18,56323.0,25.5344,25.566,25.4552,25.4711,56323.0
2019-06-25 11:00:00,32.2,32.26,32.11,32.2,61702.0,25.4869,25.5344,25.4157,25.4869,61702.0
2019-06-25 11:30:00,32.21,32.29,32.17,32.28,54632.0,25.4948,25.5581,25.4631,25.5502,54632.0
2019-06-25 12:00:00,32.29,32.33,32.26,32.29,47892.0,25.5581,25.5898,25.5344,25.5581,47892.0
2019-06-25 12:30:00,32.29,32.39,32.27,32.38,74262.0,25.5581,25.6373,25.5423,25.6294,74262.0
2019-06-25 13:00:00,32.38,32.6,32.35,32.57,123694.0,25.6294,25.8035,25.6056,25.7798,123694.0
2019-06-25 13:30:00,32.57,32.6,32.46,32.47,57367.0,25.7798,25.8035,25.6927,25.7006,57367.0
2019-06-25 14:00:00,32.47,32.54,32.45,32.48,41927.0,25.7006,25.756,25.6848,25.7085,41927.0
2019-06-25 14:30:00,32.47,32.54,32.45,32.52,50389.0,25.7006,25.756,25.6848,25.7402,50389.0
2019-06-25 15:00:00,32.52,32.63,32.49,32.62,122288.0,25.7402,25.8272,25.7164,25.8193,122288.0
2019-06-25 15:30:00,32.62,32.64,32.41,32.43,293252.0,25.8193,25.8352,25.6531,25.6689,293252.0
2019-06-26 09:30:00,32.62,32.66,32.52,32.63,99721.0,25.8193,25.851,25.7402,25.8272,99721.0
2019-06-26 10:00:00,32.63,32.96,32.62,32.96,143647.0,25.8272,26.0884,25.8193,26.0884,143647.0
2019-06-26 10:30:00,32.97,33.03,32.78,32.82,82690.0,26.0964,26.1438,25.946,25.9776,82690.0
2019-06-26 11:00:00,32.84,32.94,32.66,32.68,47630.0,25.9935,26.0726,25.851,25.8668,47630.0
2019-06-26 11:30:00,32.69,32.73,32.64,32.68,21998.0,25.8747,25.9064,25.8352,25.8668,21998.0
2019-06-26 12:00:00,32.68,32.68,32.58,32.61,22084.0,25.8668,25.8668,25.7877,25.8114,22084.0
2019-06-26 12:30:00,32.6,32.61,32.51,32.54,27156.0,25.8035,25.8114,25.7323,25.756,27156.0
2019-06-26 13:00:00,32.55,32.55,32.44,32.45,28255.0,25.7639,25.7639,25.6769,25.6848,28255.0
2019-06-26 13:30:00,32.46,32.54,32.43,32.53,33193.0,25.6927,25.756,25.6689,25.7481,33193.0
2019-06-26 14:00:00,32.54,32.63,32.52,32.62,32311.0,25.756,25.8272,25.7402,25.8193,32311.0
2019-06-26 14:30:00,32.63,32.63,32.54,32.62,49273.0,25.8272,25.8272,25.756,25.8193,49273.0
2019-06-26 15:00:00,32.63,32.66,32.53,32.57,71736.0,25.8272,25.851,25.7481,25.7798,71736.0
2019-06-26 15:30:00,32.57,32.66,32.48,32.51,258712.0,25.7798,25.851,25.7085,25.7323,258712.0
2019-06-27 09:30:00,32.69,33.04,32.58,33.01,45499.0,25.8747,26.1518,25.7877,26.128,45499.0
2019-06-27 10:00:00,33.04,33.06,32.89,32.98,51840.0,26.1518,26.1676,26.033,26.1043,51840.0
2019-06-27 10:30:00,32.98,33.0,32.81,32.89,39794.0,26.1043,26.1201,25.9697,26.033,39794.0
2019-06-27 11:00:00,32.88,32.89,32.71,32.81,28930.0,26.0251,26.033,25.8906,25.9697,28930.0
2019-06-27 11:30:00,32.79,32.87,32.74,32.83,19040.0,25.9539,26.0172,25.9143,25.9855,19040.0
2019-06-27 12:00:00,32.83,32.92,32.82,32.91,17267.0,25.9855,26.0568,25.9776,26.0489,17267.0
2019-06-27 12:30:00,32.92,32.99,32.89,32.99,17015.0,26.0568,26.1122,26.033,26.1122,17015.0
2019-06-27 13:00:00,32.97,33.01,32.96,32.99,12737.0,26.0964,26.128,26.0884,26.1122,12737.0
2019-06-27 13:30:00,32.99,33.05,32.98,32.99,13280.0,26.1122,26.1597,26.1043,26.1122,13280.0
2019-06-27 14:00:00,32.99,33.05,32.93,32.94,52801.0,26.1122,26.1597,26.0647,26.0726,52801.0
2019-06-27 14:30:00,32.95,32.95,32.77,32.79,43326.0,26.0805,26.0805,25.9381,25.9539,43326.0
2019-06-27 15:00:00,32.79,32.84,32.75,32.75,48719.0,25.9539,25.9935,25.9222,25.9222,48719.0
2019-06-27 15:30:00,32.75,32.94,32.73,32.85,361595.0,25.9222,26.0726,25.9064,26.0014,361595.0
2019-06-28 09:30:00,33.24,33.65,33.24,33.36,62956.0,26.3101,26.6346,26.3101,26.4051,62956.0
2019-06-28 10:00:00,33.37,33.38,33.25,33.28,35387.0,26.413,26.4209,26.318,26.3417,35387.0
2019-06-28 10:30:00,33.27,33.43,33.17,33.36,46694.0,26.3338,26.4605,26.2547,26.4051,46694.0
2019-06-28 11:00:00,33.36,33.41,33.32,33.38,26750.0,26.4051,26.4446,26.3734,26.4209,26750.0
2019-06-28 11:30:00,33.37,33.5,33.34,33.47,41273.0,26.413,26.5159,26.3892,26.4921,41273.0
2019-06-28 12:00:00,33.46,33.57,33.43,33.57,29565.0,26.4842,26.5713,26.4605,26.5713,29565.0
2019-06-28 12:30:00,33.55,33.57,33.49,33.5,20884.0,26.5554,26.5713,26.5079,26.5159,20884.0
2019-06-28 13:00:00,33.51,33.6,33.45,33.6,33262.0,26.5238,26.595,26.4763,26.595,33262.0
2019-06-28 13:30:00,33.6,33.61,33.53,33.58,37741.0,26.595,26.6029,26.5396,26.5792,37741.0
2019-06-28 14:00:00,33.58,33.58,33.5,33.52,61767.0,26.5792,26.5792,26.5159,26.5317,61767.0
2019-06-28 14:30:00,33.53,33.53,33.44,33.48,44675.0,26.5396,26.5396,26.4684,26.5,44675.0
2019-06-28 15:00:00,33.48,33.59,33.44,33.55,85647.0,26.5,26.5871,26.4684,26.5554,85647.0
2019-06-28 15:30:00,33.55,33.58,33.42,33.51,403045.0,26.5554,26.5792,26.4525,26.5238,403045.0
2019-07-01 09:30:00,34.04,34.48,33.98,34.27,128645.0,26.9433,27.2916,26.8958,27.1253,128645.0
2019-07-01 10:00:00,34.28,34.49,34.27,34.28,97486.0,27.1332,27.2995,27.1253,27.1332,97486.0
2019-07-01 10:30:00,34.27,34.3,34.17,34.17,56701.0,27.1253,27.1491,27.0462,27.0462,56701.0
2019-07-01 11:00:00,34.19,34.19,33.96,34.0,125434.0,27.062,27.062,26.88,26.9116,125434.0
2019-07-01 11:30:00,34.0,34.21,33.96,34.2,105799.0,26.9116,27.0778,26.88,27.0699,105799.0
2019-07-01 12:00:00,34.2,34.21,34.08,34.11,82730.0,27.0699,27.0778,26.9749,26.9987,82730.0
2019-07-01 12:30:00,34.12,34.17,34.08,34.12,53959.0,27.0066,27.0462,26.9749,27.0066,53959.0
2019-07-01 13:00:00,34.13,34.15,34.02,34.12,63152.0,27.0145,27.0304,26.9275,27.0066,63152.0
2019-07-01 13:30:00,34.14,34.2,34.11,34.16,64263.0,27.0224,27.0699,26.9987,27.0383,64263.0
2019-07-01 14:00:00,34.16,34.23,34.11,34.21,84047.0,27.0383,27.0937,26.9987,27.0778,84047.0
2019-07-01 14:30:00,34.21,34.26,34.09,34.1,107001.0,27.0778,27.1174,26.9829,26.9908,107001.0
2019-07-01 15:00:00,34.09,34.35,34.09,34.31,124140.0,26.9829,27.1887,26.9829,27.157,124140.0
2019-07-01 15:30:00,34.32,34.49,34.31,34.4,367228.0,27.1649,27.2995,27.157,27.2282,367228.0
2019-07-02 09:30:00,34.42,34.46,34.09,34.16,76313.0,27.2441,27.2757,26.9829,27.0383,76313.0
2019-07-02 10:00:00,34.15,34.23,34.08,34.22,43148.0,27.0304,27.0937,26.9749,27.0858,43148.0
2019-07-02 10:30:00,34.21,34.25,34.09,34.14,52042.0,27.0778,27.1095,26.9829,27.0224,52042.0
2019-07-02 11:00:00,34.14,34.16,34.07,34.09,81130.0,27.0224,27.0383,26.967,26.9829,81130.0
2019-07-02 11:30:00,34.09,34.11,33.96,34.04,59351.0,26.9829,26.9987,26.88,26.9433,59351.0
2019-07-02 12:00:00,34.04,34.12,33.94,33.98,58273.0,26.9433,27.0066,26.8641,26.8958,58273.0
2019-07-02 12:30:00,33.99,34.0,33.9,33.95,78655.0,26.9037,26.9116,26.8325,26.872,78655.0
2019-07-02 13:00:00,33.96,34.0,33.94,34.0,43259.0,26.88,26.9116,26.8641,26.9116,43259.0
2019-07-02 13:30:00,34.0,34.07,33.97,33.98,31538.0,26.9116,26.967,26.8879,26.8958,31538.0
2019-07-02 14:00:00,33.98,34.06,33.96,34.06,46565.0,26.8958,26.9591,26.88,26.9591,46565.0
2019-07-02 14:30:00,34.06,34.07,33.87,33.91,50099.0,26.9591,26.967,26.8087,26.8404,50099.0
2019-07-02 15:00:00,33.91,33.94,33.77,33.8,66543.0,26.8404,26.8641,26.7296,26.7533,66543.0
2019-07-02 15:30:00,33.8,33.97,33.79,33.97,299373.0,26.7533,26.8879,26.7454,26.8879,299373.0
2019-07-03 09:30:00,34.0,34.27,34.0,34.15,50943.0,26.9116,27.1253,26.9116,27.0304,50943.0
2019-07-03 10:00:00,34.15,34.3,34.1,34.29,44891.0,27.0304,27.1491,26.9908,27.1412,44891.0
2019-07-03 10:30:00,34.28,34.46,34.26,34.37,48608.0,27.1332,27.2757,27.1174,27.2045,48608.0
2019-07-03 11:00:00,34.36,34.53,34.36,34.51,43313.0,27.1966,27.3311,27.1966,27.3153,43313.0
2019-07-03 11:30:00,34.51,34.59,34.5,34.56,46876.0,27.3153,27.3786,27.3074,27.3549,46876.0
2019-07-03 12:00:00,34.56,34.57,34.47,34.48,42615.0,27.3549,27.3628,27.2836,27.2916,42615.0
2019-07-03 12:30:00,34.48,34.54,34.35,34.47,105030.0,27.2916,27.339,27.1887,27.2836,105030.0
2019-07-05 09:30:00,34.53,35.09,34.48,35.05,212118.0,27.3311,27.7744,27.2916,27.7427,212118.0
2019-07-05 10:00:00,35.06,35.06,34.58,34.59,109087.0,27.7506,27.7506,27.3707,27.3786,109087.0
2019-07-05 10:30:00,34.6,34.74,34.58,34.67,37943.0,27.3865,27.4973,27.3707,27.4419,37943.0
2019-07-05 11:00:00,34.67,34.79,34.63,34.73,37344.0,27.4419,27.5369,27.4103,27.4894,37344.0
2019-07-05 11:30:00,34.72,34.77,34.62,34.72,46513.0,27.4815,27.5211,27.4024,27.4815,46513.0
2019-07-05 12:00:00,34.72,34.76,34.66,34.7,25314.0,27.4815,27.5132,27.434,27.4657,25314.0
2019-07-05 12:30:00,34.71,34.78,34.67,34.71,36013.0,27.4736,27.529,27.4419,27.4736,36013.0
2019-07-05 13:00:00,34.71,34.78,34.66,34.68,21206.0,27.4736,27.529,27.434,27.4499,21206.0
2019-07-05 13:30:00,34.69,34.72,34.63,34.65,35752.0,27.4578,27.4815,27.4103,27.4261,35752.0
2019-07-05 14:00:00,34.65,34.72,34.57,34.57,42421.0,27.4261,27.4815,27.3628,27.3628,42421.0
2019-07-05 14:30:00,34.58,34.67,34.58,34.65,34115.0,27.3707,27.4419,27.3707,27.4261,34115.0
2019-07-05 15:00:00,34.65,34.66,34.55,34.62,61270.0,27.4261,27.434,27.347,27.4024,61270.0
2019-07-05 15:30:00,34.62,34.64,34.43,34.6,233569.0,27.4024,27.4182,27.252,27.3865,233569.0
2019-07-08 09:30:00,34.35,34.59,34.35,34.55,22350.0,27.1887,27.3786,27.1887,27.347,22350.0
2019-07-08 10:00:00,34.58,34.74,34.35,34.35,73859.0,27.3707,27.4973,27.1887,27.1887,73859.0
2019-07-08 10:30:00,34.35,34.49,34.31,34.38,25878.0,27.1887,27.2995,27.157,27.2124,25878.0
2019-07-08 11:00:00,34.38,34.48,34.38,34.43,17496.0,27.2124,27.2916,27.2124,27.252,17496.0
2019-07-08 11:30:00,34.44,34.51,34.42,34.5,20555.0,27.2599,27.3153,27.2441,27.3074,20555.0
2019-07-08 12:00:00,34.5,34.51,34.4,34.43,16735.0,27.3074,27.3153,27.2282,27.252,16735.0
2019-07-08 12:30:00,34.43,34.48,34.38,34.39,17952.0,27.252,27.2916,27.2124,27.2203,17952.0
2019-07-08 13:00:00,34.4,34.45,34.34,34.35,15481.0,27.2282,27.2678,27.1807,27.1887,15481.0
2019-07-08 13:30:00,34.36,34.38,34.32,34.35,23049.0,27.1966,27.2124,27.1649,27.1887,23049.0
2019-07-08 14:00:00,34.34,34.35,34.24,34.26,20132.0,27.1807,27.1887,27.1016,27.1174,20132.0
2019-07-08 14:30:00,34.26,34.27,34.2,34.23,26481.0,27.1174,27.1253,27.0699,27.0937,26481.0
2019-07-08 15:00:00,34.24,34.36,34.23,34.35,50613.0,27.1016,27.1966,27.0937,27.1887,50613.0
2019-07-08 15:30:00,34.35,34.44,34.3,34.39,149089.0,27.1887,27.2599,27.1491,27.2203,149089.0
2019-07-09 09:30:00,34.11,34.48,34.11,34.44,51611.0,26.9987,27.2916,26.9987,27.2599,51611.0
2019-07-09 10:00:00,34.45,34.45,34.3,34.37,62698.0,27.2678,27.2678,27.1491,27.2045,62698.0
2019-07-09 10:30:00,34.37,34.52,34.37,34.44,79561.0,27.2045,27.3232,27.2045,27.2599,79561.0
2019-07-09 11:00:00,34.43,34.47,34.4,34.45,62914.0,27.252,27.2836,27.2282,27.2678,62914.0
2019-07-09 11:30:00,34.45,34.48,34.4,34.41,33701.0,27.2678,27.2916,27.2282,27.2361,33701.0
2019-07-09 12:00:00,34.41,34.46,34.38,34.4,40883.0,27.2361,27.2757,27.2124,27.2282,40883.0
2019-07-09 12:30:00,34.41,34.41,34.33,34.34,37074.0,27.2361,27.2361,27.1728,27.1807,37074.0
2019-07-09 13:00:00,34.34,34.36,34.31,34.33,32393.0,27.1807,27.1966,27.157,27.1728,32393.0
2019-07-09 13:30:00,34.32,34.37,34.28,34.31,44894.0,27.1649,27.2045,27.1332,27.157,44894.0
2019-07-09 14:00:00,34.32,34.35,34.27,34.32,68467.0,27.1649,27.1887,27.1253,27.1649,68467.0
2019-07-09 14:30:00,34.33,34.36,34.27,34.35,43155.0,27.1728,27.1966,27.1253,27.1887,43155.0
2019-07-09 15:00:00,34.36,34.39,34.32,34.35,63182.0,27.1966,27.2203,27.1649,27.1887,63182.0
2019-07-09 15:30:00,34.36,34.57,34.35,34.55,280418.0,27.1966,27.3628,27.1887,27.347,280418.0
2019-07-10 09:30:00,32.93,33.74,32.72,33.57,696029.0,26.0647,26.7058,25.8985,26.5713,696029.0
2019-07-10 10:00:00,33.57,33.6,33.2,33.27,169452.0,26.5713,26.595,26.2784,26.3338,169452.0
2019-07-10 10:30:00,33.26,33.33,33.13,33.18,104694.0,26.3259,26.3813,26.223,26.2626,104694.0
2019-07-10 11:00:00,33.19,33.21,32.97,32.99,162310.0,26.2705,26.2863,26.0964,26.1122,162310.0
2019-07-10 11:30:00,33.0,33.13,32.98,33.0,141427.0,26.1201,26.223,26.1043,26.1201,141427.0
2019-07-10 12:00:00,33.0,33.0,32.87,32.97,130265.0,26.1201,26.1201,26.0172,26.0964,130265.0
2019-07-10 12:30:00,32.96,33.02,32.91,32.95,73004.0,26.0884,26.1359,26.0489,26.0805,73004.0
2019-07-10 13:00:00,32.95,33.0,32.9,32.91,60373.0,26.0805,26.1201,26.041,26.0489,60373.0
2019-07-10 13:30:00,32.91,33.01,32.86,33.0,85994.0,26.0489,26.128,26.0093,26.1201,85994.0
2019-07-10 14:00:00,33.01,33.04,32.86,32.9,61685.0,26.128,26.1518,26.0093,26.041,61685.0
2019-07-10 14:30:00,32.89,32.91,32.71,32.73,99398.0,26.033,26.0489,25.8906,25.9064,99398.0
2019-07-10 15:00:00,32.73,32.8,32.67,32.75,163331.0,25.9064,25.9618,25.8589,25.9222,163331.0
2019-07-10 15:30:00,32.75,32.93,32.75,32.87,505087.0,25.9222,26.0647,25.9222,26.0172,505087.0
2019-07-11 09:30:00,32.85,32.88,32.68,32.72,192154.0,26.0014,26.0251,25.8668,25.8985,192154.0
2019-07-11 10:00:00,32.72,32.8,32.52,32.53,95002.0,25.8985,25.9618,25.7402,25.7481,95002.0
2019-07-11 10:30:00,32.52,32.61,32.47,32.52,135976.0,25.7402,25.8114,25.7006,25.7402,135976.0
2019-07-11 11:00:00,32.52,32.59,32.5,32.54,114544.0,25.7402,25.7956,25.7243,25.756,114544.0
2019-07-11 11:30:00,32.55,32.64,32.51,32.61,123439.0,25.7639,25.8352,25.7323,25.8114,123439.0
2019-07-11 12:00:00,32.61,32.7,32.52,32.53,105076.0,25.8114,25.8826,25.7402,25.7481,105076.0
2019-07-11 12:30:00,32.53,32.53,32.45,32.47,63748.0,25.7481,25.7481,25.6848,25.7006,63748.0
2019-07-11 13:00:00,32.46,32.5,32.41,32.41,81087.0,25.6927,25.7243,25.6531,25.6531,81087.0
2019-07-11 13:30:00,32.41,32.48,32.41,32.41,130787.0,25.6531,25.7085,25.6531,25.6531,130787.0
2019-07-11 14:00:00,32.42,32.44,32.34,32.36,201035.0,25.661,25.6769,25.5977,25.6135,201035.0
2019-07-11 14:30:00,32.36,32.47,32.36,32.41,158631.0,25.6135,25.7006,25.6135,25.6531,158631.0
2019-07-11 15:00:00,32.41,32.47,32.38,32.44,187761.0,25.6531,25.7006,25.6294,25.6769,187761.0
2019-07-11 15:30:00,32.45,32.67,32.43,32.65,581604.0,25.6848,25.8589,25.6689,25.8431,581604.0
2019-07-12 09:30:00,32.85,32.97,32.64,32.91,141955.0,26.0014,26.0964,25.8352,26.0489,141955.0
2019-07-12 10:00:00,32.91,32.96,32.87,32.95,85263.0,26.0489,26.0884,26.0172,26.0805,85263.0
2019-07-12 10:30:00,32.95,33.02,32.93,32.95,126724.0,26.0805,26.1359,26.0647,26.0805,126724.0
2019-07-12 11:00:00,32.95,32.98,32.87,32.96,51972.0,26.0805,26.1043,26.0172,26.0884,51972.0
2019-07-12 11:30:00,32.97,33.01,32.94,32.96,84126.0,26.0964,26.128,26.0726,26.0884,84126.0
2019-07-12 12:00:00,32.97,32.98,32.91,32.95,49186.0,26.0964,26.1043,26.0489,26.0805,49186.0
2019-07-12 12:30:00,32.95,33.01,32.95,33.0,46945.0,26.0805,26.128,26.0805,26.1201,46945.0
2019-07-12 13:00:00,33.0,33.01,32.96,33.0,50577.0,26.1201,26.128,26.0884,26.1201,50577.0
2019-07-12 13:30:00,33.0,33.02,32.97,32.99,52755.0,26.1201,26.1359,26.0964,26.1122,52755.0
2019-07-12 14:00:00,32.98,33.02,32.95,32.98,66179.0,26.1043,26.1359,26.0805,26.1043,66179.0
2019-07-12 14:30:00,32.98,33.08,32.98,33.04,120608.0,26.1043,26.1834,26.1043,26.1518,120608.0
2019-07-12 15:00:00,33.04,33.12,33.03,33.09,136003.0,26.1518,26.2151,26.1438,26.1913,136003.0
2019-07-12 15:30:00,33.09,33.12,33.05,33.07,237229.0,26.1913,26.2151,26.1597,26.1755,237229.0
2019-07-15 09:30:00,33.25,33.25,32.67,32.73,74097.0,26.318,26.318,25.8589,25.9064,74097.0
2019-07-15 10:00:00,32.73,32.74,32.55,32.6,89948.0,25.9064,25.9143,25.7639,25.8035,89948.0
2019-07-15 10:30:00,32.59,32.71,32.57,32.59,74658.0,25.7956,25.8906,25.7798,25.7956,74658.0
2019-07-15 11:00:00,32.6,32.61,32.52,32.54,102762.0,25.8035,25.8114,25.7402,25.756,102762.0
2019-07-15 11:30:00,32.53,32.54,32.42,32.45,59992.0,25.7481,25.756,25.661,25.6848,59992.0
2019-07-15 12:00:00,32.45,32.51,32.42,32.43,79009.0,25.6848,25.7323,25.661,25.6689,79009.0
2019-07-15 12:30:00,32.43,32.46,32.42,32.44,56954.0,25.6689,25.6927,25.661,25.6769,56954.0
2019-07-15 13:00:00,32.44,32.46,32.38,32.4,39673.0,25.6769,25.6927,25.6294,25.6452,39673.0
2019-07-15 13:30:00,32.4,32.44,32.36,32.38,148461.0,25.6452,25.6769,25.6135,25.6294,148461.0
2019-07-15 14:00:00,32.38,32.45,32.37,32.41,132493.0,25.6294,25.6848,25.6214,25.6531,132493.0
2019-07-15 14:30:00,32.41,32.47,32.39,32.41,77495.0,25.6531,25.7006,25.6373,25.6531,77495.0
2019-07-15 15:00:00,32.42,32.51,32.39,32.51,336050.0,25.661,25.7323,25.6373,25.7323,336050.0
2019-07-15 15:30:00,32.5,32.71,32.49,32.71,574820.0,25.7243,25.8906,25.7164,25.8906,574820.0
2019-07-16 09:30:00,32.82,33.01,32.73,33.0,356836.0,25.9776,26.128,25.9064,26.1201,356836.0
2019-07-16 10:00:00,33.01,33.14,32.89,33.06,704121.0,26.128,26.2309,26.033,26.1676,704121.0
2019-07-16 10:30:00,33.06,33.2,33.05,33.14,244350.0,26.1676,26.2784,26.1597,26.2309,244350.0
2019-07-16 11:00:00,33.14,33.17,33.1,33.15,179842.0,26.2309,26.2547,26.1993,26.2388,179842.0
2019-07-16 11:30:00,33.15,33.19,33.14,33.15,89926.0,26.2388,26.2705,26.2309,26.2388,89926.0
2019-07-16 12:00:00,33.16,33.16,33.01,33.05,122659.0,26.2467,26.2467,26.128,26.1597,122659.0
2019-07-16 12:30:00,33.04,33.09,32.97,32.98,76867.0,26.1518,26.1913,26.0964,26.1043,76867.0
2019-07-16 13:00:00,32.99,33.01,32.93,32.98,179423.0,26.1122,26.128,26.0647,26.1043,179423.0
2019-07-16 13:30:00,32.98,33.02,32.95,32.96,68919.0,26.1043,26.1359,26.0805,26.0884,68919.0
2019-07-16 14:00:00,32.97,33.03,32.97,32.97,71465.0,26.0964,26.1438,26.0964,26.0964,71465.0
2019-07-16 14:30:00,32.97,33.07,32.96,33.0,87230.0,26.0964,26.1755,26.0884,26.1201,87230.0
2019-07-16 15:00:00,33.0,33.03,32.98,32.98,128308.0,26.1201,26.1438,26.1043,26.1043,128308.0
2019-07-16 15:30:00,32.98,33.05,32.95,32.96,427936.0,26.1043,26.1597,26.0805,26.0884,427936.0
2019-07-17 09:30:00,32.9,32.99,32.64,32.76,103325.0,26.041,26.1122,25.8352,25.9301,103325.0
2019-07-17 10:00:00,32.77,32.8,32.71,32.76,51614.0,25.9381,25.9618,25.8906,25.9301,51614.0
2019-07-17 10:30:00,32.75,32.78,32.53,32.63,83685.0,25.9222,25.946,25.7481,25.8272,83685.0
2019-07-17 11:00:00,32.63,32.71,32.59,32.71,60354.0,25.8272,25.8906,25.7956,25.8906,60354.0
2019-07-17 11:30:00,32.72,32.84,32.72,32.78,75310.0,25.8985,25.9935,25.8985,25.946,75310.0
2019-07-17 12:00:00,32.77,32.78,32.71,32.77,53292.0,25.9381,25.946,25.8906,25.9381,53292.0
2019-07-17 12:30:00,32.76,32.79,32.73,32.77,62248.0,25.9301,25.9539,25.9064,25.9381,62248.0
2019-07-17 13:00:00,32.77,32.91,32.75,32.89,65336.0,25.9381,26.0489,25.9222,26.033,65336.0
2019-07-17 13:30:00,32.89,32.89,32.81,32.84,68555.0,26.033,26.033,25.9697,25.9935,68555.0
2019-07-17 14:00:00,32.83,32.83,32.65,32.66,120851.0,25.9855,25.9855,25.8431,25.851,120851.0
2019-07-17 14:30:00,32.65,32.7,32.62,32.64,71173.0,25.8431,25.8826,25.8193,25.8352,71173.0
2019-07-17 15:00:00,32.64,32.64,32.5,32.51,97314.0,25.8352,25.8352,25.7243,25.7323,97314.0
2019-07-17 15:30:00,32.51,32.77,32.5,32.66,247217.0,25.7323,25.9381,25.7243,25.851,247217.0
2019-07-18 09:30:00,32.71,32.93,32.71,32.84,208132.0,25.8906,26.0647,25.8906,25.9935,208132.0
2019-07-18 10:00:00,32.83,32.91,32.76,32.8,73877.0,25.9855,26.0489,25.9301,25.9618,73877.0
2019-07-18 10:30:00,32.81,32.87,32.69,32.81,163048.0,25.9697,26.0172,25.8747,25.9697,163048.0
2019-07-18 11:00:00,32.82,32.84,32.63,32.65,145860.0,25.9776,25.9935,25.8272,25.8431,145860.0
2019-07-18 11:30:00,32.66,32.74,32.62,32.7,120709.0,25.851,25.9143,25.8193,25.8826,120709.0
2019-07-18 12:00:00,32.7,32.81,32.69,32.79,287617.0,25.8826,25.9697,25.8747,25.9539,287617.0
2019-07-18 12:30:00,32.79,32.81,32.75,32.76,74360.0,25.9539,25.9697,25.9222,25.9301,74360.0
2019-07-18 13:00:00,32.76,32.89,32.72,32.87,78130.0,25.9301,26.033,25.8985,26.0172,78130.0
2019-07-18 13:30:00,32.87,32.88,32.75,32.77,71300.0,26.0172,26.0251,25.9222,25.9381,71300.0
2019-07-18 14:00:00,32.76,32.83,32.76,32.77,79335.0,25.9301,25.9855,25.9301,25.9381,79335.0
2019-07-18 14:30:00,32.77,32.78,32.71,32.73,109495.0,25.9381,25.946,25.8906,25.9064,109495.0
2019-07-18 15:00:00,32.73,32.81,32.71,32.76,98210.0,25.9064,25.9697,25.8906,25.9301,98210.0
2019-07-18 15:30:00,32.76,32.81,32.7,32.77,333651.0,25.9301,25.9697,25.8826,25.9381,333651.0
2019-07-19 09:30:00,32.9,33.06,32.87,32.9,315454.0,26.041,26.1676,26.0172,26.041,315454.0
2019-07-19 10:00:00,32.93,32.93,32.83,32.87,61687.0,26.0647,26.0647,25.9855,26.0172,61687.0
2019-07-19 10:30:00,32.89,32.92,32.76,32.82,94720.0,26.033,26.0568,25.9301,25.9776,94720.0
2019-07-19 11:00:00,32.82,32.93,32.81,32.9,191599.0,25.9776,26.0647,25.9697,26.041,191599.0
2019-07-19 11:30:00,32.9,33.03,32.89,33.02,598805.0,26.041,26.1438,26.033,26.1359,598805.0
2019-07-19 12:00:00,33.02,33.14,33.0,33.13,240486.0,26.1359,26.2309,26.1201,26.223,240486.0
2019-07-19 12:30:00,33.13,33.2,33.12,33.19,122762.0,26.223,26.2784,26.2151,26.2705,122762.0
2019-07-19 13:00:00,33.2,33.25,33.16,33.25,78155.0,26.2784,26.318,26.2467,26.318,78155.0
2019-07-19 13:30:00,33.24,33.35,33.22,33.34,75114.0,26.3101,26.3971,26.2942,26.3892,75114.0
2019-07-19 14:00:00,33.34,33.35,33.21,33.21,79225.0,26.3892,26.3971,26.2863,26.2863,79225.0
2019-07-19 14:30:00,33.22,33.24,33.17,33.2,62657.0,26.2942,26.3101,26.2547,26.2784,62657.0
2019-07-19 15:00:00,33.2,33.2,32.98,33.05,142633.0,26.2784,26.2784,26.1043,26.1597,142633.0
2019-07-19 15:30:00,33.05,33.24,32.94,32.96,357260.0,26.1597,26.3101,26.0726,26.0884,357260.0
2019-07-22 09:30:00,32.96,33.05,32.66,32.66,52926.0,26.0884,26.1597,25.851,25.851,52926.0
2019-07-22 10:00:00,32.65,32.71,32.54,32.68,41186.0,25.8431,25.8906,25.756,25.8668,41186.0
2019-07-22 10:30:00,32.68,32.69,32.54,32.65,57991.0,25.8668,25.8747,25.756,25.8431,57991.0
2019-07-22 11:00:00,32.65,32.66,32.59,32.62,42861.0,25.8431,25.851,25.7956,25.8193,42861.0
2019-07-22 11:30:00,32.61,32.72,32.56,32.7,43540.0,25.8114,25.8985,25.7718,25.8826,43540.0
2019-07-22 12:00:00,32.7,32.72,32.64,32.72,38469.0,25.8826,25.8985,25.8352,25.8985,38469.0
2019-07-22 12:30:00,32.71,32.84,32.7,32.8,179480.0,25.8906,25.9935,25.8826,25.9618,179480.0
2019-07-22 13:00:00,32.8,32.89,32.79,32.8,55040.0,25.9618,26.033,25.9539,25.9618,55040.0
2019-07-22 13:30:00,32.81,32.82,32.54,32.62,60816.0,25.9697,25.9776,25.756,25.8193,60816.0
2019-07-22 14:00:00,32.6,32.61,32.43,32.47,72750.0,25.8035,25.8114,25.6689,25.7006,72750.0
2019-07-22 14:30:00,32.47,32.52,32.38,32.45,63829.0,25.7006,25.7402,25.6294,25.6848,63829.0
2019-07-22 15:00:00,32.44,32.57,32.44,32.53,102366.0,25.6769,25.7798,25.6769,25.7481,102366.0
2019-07-22 15:30:00,32.54,32.55,32.37,32.44,176631.0,25.756,25.7639,25.6214,25.6769,176631.0
2019-07-23 09:30:00,32.57,32.91,32.57,32.83,347077.0,25.7798,26.0489,25.7798,25.9855,347077.0
2019-07-23 10:00:00,32.84,32.85,32.61,32.61,68544.0,25.9935,26.0014,25.8114,25.8114,68544.0
2019-07-23 10:30:00,32.61,32.69,32.6,32.65,61984.0,25.8114,25.8747,25.8035,25.8431,61984.0
2019-07-23 11:00:00,32.65,32.65,32.48,32.57,83710.0,25.8431,25.8431,25.7085,25.7798,83710.0
2019-07-23 11:30:00,32.56,32.7,32.56,32.66,72472.0,25.7718,25.8826,25.7718,25.851,72472.0
2019-07-23 12:00:00,32.66,32.82,32.66,32.81,49379.0,25.851,25.9776,25.851,25.9697,49379.0
2019-07-23 12:30:00,32.81,32.89,32.72,32.74,60486.0,25.9697,26.033,25.8985,25.9143,60486.0
2019-07-23 13:00:00,32.74,32.85,32.66,32.84,66579.0,25.9143,26.0014,25.851,25.9935,66579.0
2019-07-23 13:30:00,32.84,32.92,32.8,32.89,157480.0,25.9935,26.0568,25.9618,26.033,157480.0
2019-07-23 14:00:00,32.89,32.92,32.73,32.83,170110.0,26.033,26.0568,25.9064,25.9855,170110.0
2019-07-23 14:30:00,32.83,32.92,32.83,32.92,55837.0,25.9855,26.0568,25.9855,26.0568,55837.0
2019-07-23 15:00:00,32.92,33.04,32.87,32.94,133910.0,26.0568,26.1518,26.0172,26.0726,133910.0
2019-07-23 15:30:00,32.94,33.07,32.88,33.02,267215.0,26.0726,26.1755,26.0251,26.1359,267215.0
2019-07-24 09:30:00,32.96,33.32,32.96,33.09,280942.0,26.0884,26.3734,26.0884,26.1913,280942.0
2019-07-24 10:00:00,33.07,33.19,32.98,33.14,35492.0,26.1755,26.2705,26.1043,26.2309,35492.0
2019-07-24 10:30:00,33.14,33.17,32.99,33.05,34779.0,26.2309,26.2547,26.1122,26.1597,34779.0
2019-07-24 11:00:00,33.04,33.07,32.97,33.0,42878.0,26.1518,26.1755,26.0964,26.1201,42878.0
2019-07-24 11:30:00,33.0,33.0,32.92,32.95,32537.0,26.1201,26.1201,26.0568,26.0805,32537.0
2019-07-24 12:00:00,32.95,33.18,32.94,33.11,39944.0,26.0805,26.2626,26.0726,26.2072,39944.0
2019-07-24 12:30:00,33.12,33.25,33.12,33.25,51009.0,26.2151,26.318,26.2151,26.318,51009.0
2019-07-24 13:00:00,33.26,33.26,33.18,33.24,80832.0,26.3259,26.3259,26.2626,26.3101,80832.0
2019-07-24 13:30:00,33.23,33.31,33.09,33.1,98262.0,26.3022,26.3655,26.1913,26.1993,98262.0
2019-07-24 14:00:00,33.1,33.22,33.1,33.19,161236.0,26.1993,26.2942,26.1993,26.2705,161236.0
2019-07-24 14:30:00,33.18,33.27,33.16,33.27,33220.0,26.2626,26.3338,26.2467,26.3338,33220.0
2019-07-24 15:00:00,33.26,33.26,33.12,33.16,71349.0,26.3259,26.3259,26.2151,26.2467,71349.0
2019-07-24 15:30:00,33.15,33.28,33.11,33.12,447944.0,26.2388,26.3417,26.2072,26.2151,447944.0
2019-07-25 09:30:00,33.11,33.11,32.77,32.85,111076.0,26.2072,26.2072,25.9381,26.0014,111076.0
2019-07-25 10:00:00,32.86,32.99,32.83,32.97,105607.0,26.0093,26.1122,25.9855,26.0964,105607.0
2019-07-25 10:30:00,32.97,33.0,32.87,32.94,124992.0,26.0964,26.1201,26.0172,26.0726,124992.0
2019-07-25 11:00:00,32.94,33.0,32.91,32.94,220696.0,26.0726,26.1201,26.0489,26.0726,220696.0
2019-07-25 11:30:00,32.94,32.94,32.76,32.85,102348.0,26.0726,26.0726,25.9301,26.0014,102348.0
2019-07-25 12:00:00,32.84,32.87,32.74,32.86,77188.0,25.9935,26.0172,25.9143,26.0093,77188.0
2019-07-25 12:30:00,32.85,32.87,32.66,32.78,57165.0,26.0014,26.0172,25.851,25.946,57165.0
2019-07-25 13:00:00,32.77,32.86,32.74,32.83,50930.0,25.9381,26.0093,25.9143,25.9855,50930.0
2019-07-25 13:30:00,32.83,32.91,32.74,32.76,57520.0,25.9855,26.0489,25.9143,25.9301,57520.0
2019-07-25 14:00:00,32.75,32.87,32.74,32.77,91772.0,25.9222,26.0172,25.9143,25.9381,91772.0
2019-07-25 14:30:00,32.77,32.77,32.64,32.72,117356.0,25.9381,25.9381,25.8352,25.8985,117356.0
2019-07-25 15:00:00,32.71,32.74,32.65,32.73,94038.0,25.8906,25.9143,25.8431,25.9064,94038.0
2019-07-25 15:30:00,32.73,32.88,32.72,32.81,420497.0,25.9064,26.0251,25.8985,25.9697,420497.0
2019-07-26 09:30:00,32.58,32.78,32.31,32.63,74988.0,26.0105,26.1702,25.795,26.0504,74988.0
2019-07-26 10:00:00,32.64,32.81,32.53,32.67,110864.0,26.0584,26.1941,25.9706,26.0824,110864.0
2019-07-26 10:30:00,32.66,32.92,32.58,32.88,66056.0,26.0744,26.282,26.0105,26.25,66056.0
2019-07-26 11:00:00,32.89,32.93,32.84,32.91,69190.0,26.258,26.2899,26.2181,26.274,69190.0
2019-07-26 11:30:00,32.91,32.93,32.82,32.89,89162.0,26.274,26.2899,26.2021,26.258,89162.0
2019-07-26 12:00:00,32.89,32.97,32.84,32.89,39141.0,26.258,26.3219,26.2181,26.258,39141.0
2019-07-26 12:30:00,32.89,32.97,32.87,32.95,45850.0,26.258,26.3219,26.242,26.3059,45850.0
2019-07-26 13:00:00,32.95,33.0,32.92,32.98,33646.0,26.3059,26.3458,26.282,26.3299,33646.0
2019-07-26 13:30:00,32.97,33.0,32.95,32.98,46333.0,26.3219,26.3458,26.3059,26.3299,46333.0
2019-07-26 14:00:00,32.98,33.0,32.9,32.99,42165.0,26.3299,26.3458,26.266,26.3378,42165.0
2019-07-26 14:30:00,33.0,33.07,32.98,33.01,60303.0,26.3458,26.4017,26.3299,26.3538,60303.0
2019-07-26 15:00:00,33.01,33.02,32.89,32.91,81989.0,26.3538,26.3618,26.258,26.274,81989.0
2019-07-26 15:30:00,32.91,33.01,32.91,32.98,328567.0,26.274,26.3538,26.274,26.3299,328567.0
2019-07-29 09:30:00,32.83,32.95,32.73,32.88,51216.0,26.2101,26.3059,26.1303,26.25,51216.0
2019-07-29 10:00:00,32.88,32.88,32.65,32.68,54028.0,26.25,26.25,26.0664,26.0903,54028.0
2019-07-29 10:30:00,32.69,32.79,32.63,32.78,41237.0,26.0983,26.1782,26.0504,26.1702,41237.0
2019-07-29 11:00:00,32.79,32.93,32.76,32.9,22425.0,26.1782,26.2899,26.1542,26.266,22425.0
2019-07-29 11:30:00,32.91,32.92,32.84,32.9,21398.0,26.274,26.282,26.2181,26.266,21398.0
2019-07-29 12:00:00,32.89,32.9,32.68,32.68,47633.0,26.258,26.266,26.0903,26.0903,47633.0
2019-07-29 12:30:00,32.69,32.7,32.6,32.7,62020.0,26.0983,26.1063,26.0265,26.1063,62020.0
2019-07-29 13:00:00,32.71,32.79,32.69,32.69,56393.0,26.1143,26.1782,26.0983,26.0983,56393.0
2019-07-29 13:30:00,32.69,32.75,32.68,32.69,33930.0,26.0983,26.1462,26.0903,26.0983,33930.0
2019-07-29 14:00:00,32.69,32.72,32.51,32.52,106593.0,26.0983,26.1223,25.9546,25.9626,106593.0
2019-07-29 14:30:00,32.52,32.52,32.4,32.43,98644.0,25.9626,25.9626,25.8668,25.8908,98644.0
2019-07-29 15:00:00,32.42,32.44,32.32,32.36,112077.0,25.8828,25.8987,25.8029,25.8349,112077.0
2019-07-29 15:30:00,32.35,32.54,32.35,32.49,217316.0,25.8269,25.9786,25.8269,25.9387,217316.0
2019-07-30 09:30:00,32.25,32.25,31.98,32.12,60848.0,25.7471,25.7471,25.5315,25.6433,60848.0
2019-07-30 10:00:00,32.13,32.21,32.09,32.15,48791.0,25.6513,25.7151,25.6193,25.6672,48791.0
2019-07-30 10:30:00,32.15,32.33,32.15,32.31,53651.0,25.6672,25.8109,25.6672,25.795,53651.0
2019-07-30 11:00:00,32.3,32.41,32.29,32.38,42739.0,25.787,25.8748,25.779,25.8508,42739.0
2019-07-30 11:30:00,32.39,32.48,32.35,32.4,72769.0,25.8588,25.9307,25.8269,25.8668,72769.0
2019-07-30 12:00:00,32.4,32.51,32.39,32.44,40110.0,25.8668,25.9546,25.8588,25.8987,40110.0
2019-07-30 12:30:00,32.43,32.44,32.35,32.38,39612.0,25.8908,25.8987,25.8269,25.8508,39612.0
2019-07-30 13:00:00,32.38,32.4,32.34,32.4,37027.0,25.8508,25.8668,25.8189,25.8668,37027.0
2019-07-30 13:30:00,32.4,32.52,32.38,32.51,32348.0,25.8668,25.9626,25.8508,25.9546,32348.0
2019-07-30 14:00:00,32.51,32.55,32.45,32.55,41272.0,25.9546,25.9866,25.9067,25.9866,41272.0
2019-07-30 14:30:00,32.55,32.62,32.55,32.57,48513.0,25.9866,26.0424,25.9866,26.0025,48513.0
2019-07-30 15:00:00,32.57,32.65,32.55,32.63,93082.0,26.0025,26.0664,25.9866,26.0504,93082.0
2019-07-30 15:30:00,32.63,32.8,32.62,32.8,277121.0,26.0504,26.1862,26.0424,26.1862,277121.0
2019-07-31 09:30:00,33.0,33.2,32.48,32.91,128937.0,26.3458,26.5055,25.9307,26.274,128937.0
2019-07-31 10:00:00,32.92,32.92,32.53,32.59,114965.0,26.282,26.282,25.9706,26.0185,114965.0
2019-07-31 10:30:00,32.59,32.67,32.54,32.61,85619.0,26.0185,26.0824,25.9786,26.0345,85619.0
2019-07-31 11:00:00,32.62,32.63,32.48,32.49,120434.0,26.0424,26.0504,25.9307,25.9387,120434.0
2019-07-31 11:30:00,32.5,32.55,32.1,32.1,91803.0,25.9466,25.9866,25.6273,25.6273,91803.0
2019-07-31 12:00:00,32.1,32.34,32.1,32.29,117671.0,25.6273,25.8189,25.6273,25.779,117671.0
2019-07-31 12:30:00,32.32,32.38,32.25,32.33,41979.0,25.8029,25.8508,25.7471,25.8109,41979.0
2019-07-31 13:00:00,32.34,32.34,32.24,32.32,40905.0,25.8189,25.8189,25.7391,25.8029,40905.0
2019-07-31 13:30:00,32.32,32.35,32.03,32.05,73628.0,25.8029,25.8269,25.5714,25.5874,73628.0
2019-07-31 14:00:00,32.04,32.25,31.58,31.6,210348.0,25.5794,25.7471,25.2122,25.2281,210348.0
2019-07-31 14:30:00,31.59,31.94,31.59,31.7,182056.0,25.2201,25.4996,25.2201,25.308,182056.0
2019-07-31 15:00:00,31.68,32.0,31.62,31.98,179573.0,25.292,25.5475,25.2441,25.5315,179573.0
2019-07-31 15:30:00,31.97,32.19,31.92,31.95,375257.0,25.5235,25.6992,25.4836,25.5075,375257.0
2019-08-01 09:30:00,31.94,31.97,30.95,31.19,413453.0,25.4996,25.5235,24.7092,24.9008,413453.0
2019-08-01 10:00:00,31.19,31.19,30.69,30.71,192189.0,24.9008,24.9008,24.5016,24.5176,192189.0
2019-08-01 10:30:00,30.7,30.7,30.49,30.59,211296.0,24.5096,24.5096,24.3419,24.4218,211296.0
2019-08-01 11:00:00,30.59,31.0,30.57,30.97,158962.0,24.4218,24.7491,24.4058,24.7252,158962.0
2019-08-01 11:30:00,30.97,30.98,30.84,30.87,45794.0,24.7252,24.7331,24.6214,24.6453,45794.0
2019-08-01 12:00:00,30.87,30.89,30.74,30.8,56795.0,24.6453,24.6613,24.5415,24.5894,56795.0
2019-08-01 12:30:00,30.81,30.85,30.73,30.75,60046.0,24.5974,24.6294,24.5336,24.5495,60046.0
2019-08-01 13:00:00,30.75,30.8,30.49,30.51,90886.0,24.5495,24.5894,24.3419,24.3579,90886.0
2019-08-01 13:30:00,30.48,30.54,29.86,30.02,155332.0,24.334,24.3819,23.839,23.9667,155332.0
2019-08-01 14:00:00,30.0,30.01,29.67,29.71,144958.0,23.9507,23.9587,23.6873,23.7192,144958.0
2019-08-01 14:30:00,29.71,29.87,29.66,29.77,169579.0,23.7192,23.847,23.6793,23.7671,169579.0
2019-08-01 15:00:00,29.77,29.97,29.66,29.89,224722.0,23.7671,23.9268,23.6793,23.8629,224722.0
2019-08-01 15:30:00,29.9,30.0,29.79,29.91,445250.0,23.8709,23.9507,23.7831,23.8789,445250.0
2019-08-02 09:30:00,29.79,30.07,29.71,29.85,172391.0,23.7831,24.0066,23.7192,23.831,172391.0
2019-08-02 10:00:00,29.83,29.84,29.7,29.77,233213.0,23.815,23.823,23.7112,23.7671,233213.0
2019-08-02 10:30:00,29.77,29.77,29.53,29.53,179885.0,23.7671,23.7671,23.5755,23.5755,179885.0
2019-08-02 11:00:00,29.51,29.79,29.49,29.74,68547.0,23.5596,23.7831,23.5436,23.7432,68547.0
2019-08-02 11:30:00,29.74,29.82,29.62,29.78,82047.0,23.7432,23.807,23.6474,23.7751,82047.0
2019-08-02 12:00:00,29.81,30.01,29.79,29.96,70722.0,23.7991,23.9587,23.7831,23.9188,70722.0
2019-08-02 12:30:00,29.96,29.97,29.8,29.81,42817.0,23.9188,23.9268,23.7911,23.7991,42817.0
2019-08-02 13:00:00,29.8,29.83,29.72,29.74,46773.0,23.7911,23.815,23.7272,23.7432,46773.0
2019-08-02 13:30:00,29.74,29.81,29.69,29.77,40132.0,23.7432,23.7991,23.7033,23.7671,40132.0
2019-08-02 14:00:00,29.78,29.91,29.75,29.87,45557.0,23.7751,23.8789,23.7512,23.847,45557.0
2019-08-02 14:30:00,29.87,29.88,29.72,29.78,60424.0,23.847,23.8549,23.7272,23.7751,60424.0
2019-08-02 15:00:00,29.78,29.81,29.66,29.78,65065.0,23.7751,23.7991,23.6793,23.7751,65065.0
2019-08-02 15:30:00,29.78,29.9,29.63,29.68,241224.0,23.7751,23.8709,23.6554,23.6953,241224.0
2019-08-05 09:30:00,28.94,29.2,28.75,28.77,96765.0,23.1045,23.3121,22.9528,22.9688,96765.0
2019-08-05 10:00:00,28.77,28.84,28.69,28.74,108487.0,22.9688,23.0247,22.9049,22.9448,108487.0
2019-08-05 10:30:00,28.74,28.82,28.61,28.82,55688.0,22.9448,23.0087,22.841,23.0087,55688.0
2019-08-05 11:00:00,28.82,28.93,28.78,28.9,72138.0,23.0087,23.0965,22.9768,23.0726,72138.0
2019-08-05 11:30:00,28.9,28.96,28.84,28.89,65251.0,23.0726,23.1205,23.0247,23.0646,65251.0
2019-08-05 12:00:00,28.89,28.95,28.81,28.82,62723.0,23.0646,23.1125,23.0007,23.0087,62723.0
2019-08-05 12:30:00,28.82,28.85,28.68,28.69,61853.0,23.0087,23.0326,22.8969,22.9049,61853.0
2019-08-05 13:00:00,28.7,28.88,28.67,28.8,55968.0,22.9129,23.0566,22.8889,22.9927,55968.0
2019-08-05 13:30:00,28.8,28.92,28.71,28.75,71251.0,22.9927,23.0885,22.9209,22.9528,71251.0
2019-08-05 14:00:00,28.74,28.74,28.6,28.62,95352.0,22.9448,22.9448,22.833,22.849,95352.0
2019-08-05 14:30:00,28.62,28.68,28.55,28.64,122864.0,22.849,22.8969,22.7931,22.865,122864.0
2019-08-05 15:00:00,28.63,28.78,28.44,28.69,169630.0,22.857,22.9768,22.7053,22.9049,169630.0
2019-08-05 15:30:00,28.68,28.91,28.62,28.69,321933.0,22.8969,23.0805,22.849,22.9049,321933.0
2019-08-06 09:30:00,28.85,28.96,28.6,28.63,110184.0,23.0326,23.1205,22.833,22.857,110184.0
2019-08-06 10:00:00,28.63,28.63,28.36,28.39,69994.0,22.857,22.857,22.6414,22.6654,69994.0
2019-08-06 10:30:00,28.4,28.52,28.3,28.44,74460.0,22.6734,22.7692,22.5935,22.7053,74460.0
2019-08-06 11:00:00,28.44,28.44,28.19,28.25,59276.0,22.7053,22.7053,22.5057,22.5536,59276.0
2019-08-06 11:30:00,28.25,28.43,28.24,28.39,87103.0,22.5536,22.6973,22.5456,22.6654,87103.0
2019-08-06 12:00:00,28.4,28.44,28.33,28.44,112944.0,22.6734,22.7053,22.6175,22.7053,112944.0
2019-08-06 12:30:00,28.43,28.5,28.41,28.46,53566.0,22.6973,22.7532,22.6814,22.7213,53566.0
2019-08-06 13:00:00,28.46,28.56,28.45,28.51,82122.0,22.7213,22.8011,22.7133,22.7612,82122.0
2019-08-06 13:30:00,28.52,28.54,28.48,28.52,65010.0,22.7692,22.7851,22.7372,22.7692,65010.0
2019-08-06 14:00:00,28.52,28.67,28.48,28.64,135038.0,22.7692,22.8889,22.7372,22.865,135038.0
2019-08-06 14:30:00,28.64,28.73,28.61,28.62,85524.0,22.865,22.9368,22.841,22.849,85524.0
2019-08-06 15:00:00,28.61,28.74,28.61,28.68,142948.0,22.841,22.9448,22.841,22.8969,142948.0
2019-08-06 15:30:00,28.67,28.73,28.6,28.67,532867.0,22.8889,22.9368,22.833,22.8889,532867.0
2019-08-07 09:30:00,27.9,28.15,27.66,27.76,153731.0,22.2742,22.4738,22.0826,22.1624,153731.0
2019-08-07 10:00:00,27.75,27.81,27.45,27.46,117523.0,22.1544,22.2023,21.9149,21.9229,117523.0
2019-08-07 10:30:00,27.45,27.78,27.42,27.66,284201.0,21.9149,22.1784,21.891,22.0826,284201.0
2019-08-07 11:00:00,27.65,27.8,27.58,27.72,134569.0,22.0746,22.1944,22.0187,22.1305,134569.0
2019-08-07 11:30:00,27.71,27.71,27.43,27.47,176663.0,22.1225,22.1225,21.899,21.9309,176663.0
2019-08-07 12:00:00,27.48,27.62,27.48,27.58,84493.0,21.9389,22.0507,21.9389,22.0187,84493.0
2019-08-07 12:30:00,27.57,27.68,27.56,27.66,64929.0,22.0107,22.0986,22.0028,22.0826,64929.0
2019-08-07 13:00:00,27.66,27.79,27.62,27.79,81658.0,22.0826,22.1864,22.0507,22.1864,81658.0
2019-08-07 13:30:00,27.8,27.89,27.79,27.8,69312.0,22.1944,22.2662,22.1864,22.1944,69312.0
2019-08-07 14:00:00,27.8,27.98,27.79,27.94,60551.0,22.1944,22.3381,22.1864,22.3061,60551.0
2019-08-07 14:30:00,27.95,28.01,27.9,28.0,81730.0,22.3141,22.362,22.2742,22.354,81730.0
2019-08-07 15:00:00,28.0,28.06,27.92,28.06,121353.0,22.354,22.4019,22.2902,22.4019,121353.0
2019-08-07 15:30:00,28.07,28.2,28.05,28.12,365727.0,22.4099,22.5137,22.394,22.4498,365727.0
2019-08-08 09:30:00,28.44,28.72,28.35,28.49,69385.0,22.7053,22.9289,22.6335,22.7452,69385.0
2019-08-08 10:00:00,28.43,28.58,28.37,28.44,56917.0,22.6973,22.8171,22.6494,22.7053,56917.0
2019-08-08 10:30:00,28.45,28.64,28.45,28.6,49821.0,22.7133,22.865,22.7133,22.833,49821.0
2019-08-08 11:00:00,28.6,28.7,28.55,28.68,82990.0,22.833,22.9129,22.7931,22.8969,82990.0
2019-08-08 11:30:00,28.68,28.74,28.63,28.69,50637.0,22.8969,22.9448,22.857,22.9049,50637.0
2019-08-08 12:00:00,28.7,28.93,28.69,28.92,59962.0,22.9129,23.0965,22.9049,23.0885,59962.0
2019-08-08 12:30:00,28.91,28.96,28.85,28.89,55772.0,23.0805,23.1205,23.0326,23.0646,55772.0
2019-08-08 13:00:00,28.89,28.93,28.78,28.8,33746.0,23.0646,23.0965,22.9768,22.9927,33746.0
2019-08-08 13:30:00,28.8,28.83,28.76,28.8,35211.0,22.9927,23.0167,22.9608,22.9927,35211.0
2019-08-08 14:00:00,28.81,28.81,28.71,28.76,40914.0,23.0007,23.0007,22.9209,22.9608,40914.0
2019-08-08 14:30:00,28.76,28.81,28.68,28.77,50894.0,22.9608,23.0007,22.8969,22.9688,50894.0
2019-08-08 15:00:00,28.77,28.81,28.68,28.71,62010.0,22.9688,23.0007,22.8969,22.9209,62010.0
2019-08-08 15:30:00,28.71,28.93,28.7,28.91,388360.0,22.9209,23.0965,22.9129,23.0805,388360.0
2019-08-09 09:30:00,28.76,28.87,28.64,28.71,79791.0,22.9608,23.0486,22.865,22.9209,79791.0
2019-08-09 10:00:00,28.72,28.77,28.42,28.42,77951.0,22.9289,22.9688,22.6893,22.6893,77951.0
2019-08-09 10:30:00,28.4,28.54,28.25,28.46,73614.0,22.6734,22.7851,22.5536,22.7213,73614.0
2019-08-09 11:00:00,28.45,28.49,28.28,28.29,71446.0,22.7133,22.7452,22.5776,22.5856,71446.0
2019-08-09 11:30:00,28.28,28.45,28.25,28.39,35935.0,22.5776,22.7133,22.5536,22.6654,35935.0
2019-08-09 12:00:00,28.39,28.42,28.29,28.3,46475.0,22.6654,22.6893,22.5856,22.5935,46475.0
2019-08-09 12:30:00,28.3,28.52,28.22,28.41,54372.0,22.5935,22.7692,22.5297,22.6814,54372.0
2019-08-09 13:00:00,28.41,28.49,28.4,28.44,51786.0,22.6814,22.7452,22.6734,22.7053,51786.0
2019-08-09 13:30:00,28.44,28.46,28.35,28.35,59439.0,22.7053,22.7213,22.6335,22.6335,59439.0
2019-08-09 14:00:00,28.35,28.42,28.32,28.41,49027.0,22.6335,22.6893,22.6095,22.6814,49027.0
2019-08-09 14:30:00,28.41,28.41,28.29,28.34,63704.0,22.6814,22.6814,22.5856,22.6255,63704.0
2019-08-09 15:00:00,28.33,28.45,28.31,28.43,97334.0,22.6175,22.7133,22.6015,22.6973,97334.0
2019-08-09 15:30:00,28.42,28.52,28.3,28.31,266501.0,22.6893,22.7692,22.5935,22.6015,266501.0
2019-08-12 09:30:00,27.89,27.99,27.68,27.77,77583.0,22.2662,22.346,22.0986,22.1704,77583.0
2019-08-12 10:00:00,27.78,28.01,27.77,27.95,92879.0,22.1784,22.362,22.1704,22.3141,92879.0
2019-08-12 10:30:00,27.95,27.98,27.84,27.84,69758.0,22.3141,22.3381,22.2263,22.2263,69758.0
2019-08-12 11:00:00,27.84,27.84,27.66,27.69,54149.0,22.2263,22.2263,22.0826,22.1065,54149.0
2019-08-12 11:30:00,27.69,27.71,27.59,27.62,50938.0,22.1065,22.1225,22.0267,22.0507,50938.0
2019-08-12 12:00:00,27.62,27.67,27.51,27.67,45491.0,22.0507,22.0906,21.9628,22.0906,45491.0
2019-08-12 12:30:00,27.66,27.67,27.54,27.56,46365.0,22.0826,22.0906,21.9868,22.0028,46365.0
2019-08-12 13:00:00,27.56,27.57,27.47,27.49,92292.0,22.0028,22.0107,21.9309,21.9469,92292.0
2019-08-12 13:30:00,27.48,27.5,27.41,27.45,46468.0,21.9389,21.9549,21.883,21.9149,46468.0
2019-08-12 14:00:00,27.45,27.57,27.43,27.51,67599.0,21.9149,22.0107,21.899,21.9628,67599.0
2019-08-12 14:30:00,27.52,27.52,27.36,27.4,135253.0,21.9708,21.9708,21.8431,21.875,135253.0
2019-08-12 15:00:00,27.4,27.46,27.34,27.38,72464.0,21.875,21.9229,21.8271,21.8591,72464.0
2019-08-12 15:30:00,27.37,27.44,27.37,27.44,77967.0,21.8511,21.907,21.8511,21.907,77967.0
2019-08-13 09:30:00,27.36,28.2,27.2,28.2,148700.0,21.8431,22.5137,21.7153,22.5137,148700.0
2019-08-13 10:00:00,28.17,28.34,28.0,28.3,69716.0,22.4898,22.6255,22.354,22.5935,69716.0
2019-08-13 10:30:00,28.34,28.39,28.19,28.23,66467.0,22.6255,22.6654,22.5057,22.5377,66467.0
2019-08-13 11:00:00,28.22,28.27,27.99,28.0,92135.0,22.5297,22.5696,22.346,22.354,92135.0
2019-08-13 11:30:00,28.0,28.24,27.96,28.2,64700.0,22.354,22.5456,22.3221,22.5137,64700.0
2019-08-13 12:00:00,28.21,28.21,28.08,28.12,75551.0,22.5217,22.5217,22.4179,22.4498,75551.0
2019-08-13 12:30:00,28.12,28.13,28.04,28.06,39192.0,22.4498,22.4578,22.386,22.4019,39192.0
2019-08-13 13:00:00,28.07,28.13,27.98,28.02,45740.0,22.4099,22.4578,22.3381,22.37,45740.0
2019-08-13 13:30:00,28.02,28.09,27.99,28.03,36611.0,22.37,22.4259,22.346,22.378,36611.0
2019-08-13 14:00:00,28.03,28.04,27.95,27.98,57300.0,22.378,22.386,22.3141,22.3381,57300.0
2019-08-13 14:30:00,27.99,28.04,27.96,28.0,56120.0,22.346,22.386,22.3221,22.354,56120.0
2019-08-13 15:00:00,28.0,28.02,27.85,27.91,80081.0,22.354,22.37,22.2343,22.2822,80081.0
2019-08-13 15:30:00,27.9,27.99,27.87,27.93,299301.0,22.2742,22.346,22.2502,22.2981,299301.0
2019-08-14 09:30:00,27.13,27.29,27.04,27.16,110687.0,21.6595,21.7872,21.5876,21.6834,110687.0
2019-08-14 10:00:00,27.15,27.16,26.87,26.98,54547.0,21.6754,21.6834,21.4519,21.5397,54547.0
2019-08-14 10:30:00,26.99,27.01,26.72,26.72,50539.0,21.5477,21.5637,21.3321,21.3321,50539.0
2019-08-14 11:00:00,26.73,26.82,26.64,26.75,70134.0,21.3401,21.412,21.2683,21.3561,70134.0
2019-08-14 11:30:00,26.75,26.83,26.68,26.76,57060.0,21.3561,21.42,21.3002,21.3641,57060.0
2019-08-14 12:00:00,26.76,26.76,26.65,26.65,50886.0,21.3641,21.3641,21.2762,21.2762,50886.0
2019-08-14 12:30:00,26.66,26.73,26.48,26.49,39340.0,21.2842,21.3401,21.1405,21.1485,39340.0
2019-08-14 13:00:00,26.48,26.62,26.4,26.54,80810.0,21.1405,21.2523,21.0767,21.1884,80810.0
2019-08-14 13:30:00,26.55,26.64,26.51,26.6,89211.0,21.1964,21.2683,21.1645,21.2363,89211.0
2019-08-14 14:00:00,26.6,26.66,26.55,26.6,46392.0,21.2363,21.2842,21.1964,21.2363,46392.0
2019-08-14 14:30:00,26.59,26.64,26.5,26.61,55442.0,21.2283,21.2683,21.1565,21.2443,55442.0
2019-08-14 15:00:00,26.6,26.72,26.49,26.63,94998.0,21.2363,21.3321,21.1485,21.2603,94998.0
2019-08-14 15:30:00,26.62,26.62,26.45,26.45,328290.0,21.2523,21.2523,21.1166,21.1166,328290.0
2019-08-15 09:30:00,26.47,26.59,25.95,26.07,412460.0,21.1325,21.2283,20.7174,20.8132,412460.0
2019-08-15 10:00:00,26.08,26.26,26.01,26.01,115835.0,20.8212,20.9649,20.7653,20.7653,115835.0
2019-08-15 10:30:00,26.01,26.11,25.96,26.03,116254.0,20.7653,20.8451,20.7254,20.7813,116254.0
2019-08-15 11:00:00,26.02,26.04,25.91,25.98,91510.0,20.7733,20.7893,20.6855,20.7413,91510.0
2019-08-15 11:30:00,25.99,26.07,25.95,25.99,70663.0,20.7493,20.8132,20.7174,20.7493,70663.0
2019-08-15 12:00:00,25.99,26.09,25.91,25.91,42713.0,20.7493,20.8292,20.6855,20.6855,42713.0
2019-08-15 12:30:00,25.93,26.01,25.93,25.98,44302.0,20.7014,20.7653,20.7014,20.7413,44302.0
2019-08-15 13:00:00,25.97,26.03,25.89,25.91,57111.0,20.7334,20.7813,20.6695,20.6855,57111.0
2019-08-15 13:30:00,25.91,25.93,25.69,25.72,64676.0,20.6855,20.7014,20.5098,20.5338,64676.0
2019-08-15 14:00:00,25.71,25.88,25.69,25.84,73828.0,20.5258,20.6615,20.5098,20.6296,73828.0
2019-08-15 14:30:00,25.84,25.84,25.72,25.8,74944.0,20.6296,20.6296,20.5338,20.5976,74944.0
2019-08-15 15:00:00,25.8,25.93,25.8,25.84,90907.0,20.5976,20.7014,20.5976,20.6296,90907.0
2019-08-15 15:30:00,25.84,25.89,25.73,25.76,321885.0,20.6296,20.6695,20.5418,20.5657,321885.0
2019-08-16 09:30:00,26.04,26.36,25.98,26.32,117290.0,20.7893,21.0447,20.7413,21.0128,117290.0
2019-08-16 10:00:00,26.31,26.53,26.26,26.43,60892.0,21.0048,21.1804,20.9649,21.1006,60892.0
2019-08-16 10:30:00,26.42,26.69,26.42,26.66,61134.0,21.0926,21.3082,21.0926,21.2842,61134.0
2019-08-16 11:00:00,26.67,26.68,26.52,26.66,44600.0,21.2922,21.3002,21.1725,21.2842,44600.0
2019-08-16 11:30:00,26.64,26.71,26.57,26.57,66306.0,21.2683,21.3242,21.2124,21.2124,66306.0
2019-08-16 12:00:00,26.57,26.68,26.54,26.59,51578.0,21.2124,21.3002,21.1884,21.2283,51578.0
2019-08-16 12:30:00,26.59,26.65,26.58,26.63,35680.0,21.2283,21.2762,21.2204,21.2603,35680.0
2019-08-16 13:00:00,26.63,26.65,26.57,26.63,33590.0,21.2603,21.2762,21.2124,21.2603,33590.0
2019-08-16 13:30:00,26.64,26.68,26.6,26.64,41524.0,21.2683,21.3002,21.2363,21.2683,41524.0
2019-08-16 14:00:00,26.64,26.76,26.64,26.69,46561.0,21.2683,21.3641,21.2683,21.3082,46561.0
2019-08-16 14:30:00,26.69,26.7,26.64,26.68,38296.0,21.3082,21.3162,21.2683,21.3002,38296.0
2019-08-16 15:00:00,26.69,26.69,26.6,26.6,60872.0,21.3082,21.3082,21.2363,21.2363,60872.0
2019-08-16 15:30:00,26.6,26.73,26.58,26.69,279323.0,21.2363,21.3401,21.2204,21.3082,279323.0
2019-08-19 09:30:00,27.2,27.3,27.07,27.22,118146.0,21.7153,21.7952,21.6116,21.7313,118146.0
2019-08-19 10:00:00,27.23,27.23,26.97,27.13,88498.0,21.7393,21.7393,21.5317,21.6595,88498.0
2019-08-19 10:30:00,27.13,27.25,27.1,27.19,142599.0,21.6595,21.7553,21.6355,21.7074,142599.0
2019-08-19 11:00:00,27.19,27.23,27.13,27.22,80493.0,21.7074,21.7393,21.6595,21.7313,80493.0
2019-08-19 11:30:00,27.22,27.27,27.1,27.11,56084.0,21.7313,21.7712,21.6355,21.6435,56084.0
2019-08-19 12:00:00,27.11,27.21,27.09,27.17,32804.0,21.6435,21.7233,21.6275,21.6914,32804.0
2019-08-19 12:30:00,27.16,27.21,27.11,27.17,37173.0,21.6834,21.7233,21.6435,21.6914,37173.0
2019-08-19 13:00:00,27.17,27.21,27.12,27.17,51619.0,21.6914,21.7233,21.6515,21.6914,51619.0
2019-08-19 13:30:00,27.16,27.17,27.08,27.11,43087.0,21.6834,21.6914,21.6195,21.6435,43087.0
2019-08-19 14:00:00,27.11,27.19,27.09,27.17,44720.0,21.6435,21.7074,21.6275,21.6914,44720.0
2019-08-19 14:30:00,27.17,27.22,27.13,27.18,55241.0,21.6914,21.7313,21.6595,21.6994,55241.0
2019-08-19 15:00:00,27.18,27.19,27.09,27.11,75251.0,21.6994,21.7074,21.6275,21.6435,75251.0
2019-08-19 15:30:00,27.11,27.15,26.94,26.96,296909.0,21.6435,21.6754,21.5078,21.5237,296909.0
2019-08-20 09:30:00,26.77,26.82,26.55,26.63,43919.0,21.3721,21.412,21.1964,21.2603,43919.0
2019-08-20 10:00:00,26.61,26.67,26.5,26.59,35690.0,21.2443,21.2922,21.1565,21.2283,35690.0
2019-08-20 10:30:00,26.58,26.63,26.5,26.62,141422.0,21.2204,21.2603,21.1565,21.2523,141422.0
2019-08-20 11:00:00,26.62,26.63,26.52,26.54,138676.0,21.2523,21.2603,21.1725,21.1884,138676.0
2019-08-20 11:30:00,26.55,26.58,26.48,26.51,43154.0,21.1964,21.2204,21.1405,21.1645,43154.0
2019-08-20 12:00:00,26.52,26.58,26.51,26.53,20632.0,21.1725,21.2204,21.1645,21.1804,20632.0
2019-08-20 12:30:00,26.52,26.54,26.45,26.49,19731.0,21.1725,21.1884,21.1166,21.1485,19731.0
2019-08-20 13:00:00,26.48,26.52,26.43,26.45,29435.0,21.1405,21.1725,21.1006,21.1166,29435.0
2019-08-20 13:30:00,26.44,26.45,26.36,26.41,30146.0,21.1086,21.1166,21.0447,21.0846,30146.0
2019-08-20 14:00:00,26.42,26.44,26.35,26.37,31757.0,21.0926,21.1086,21.0367,21.0527,31757.0
2019-08-20 14:30:00,26.37,26.47,26.36,26.46,31392.0,21.0527,21.1325,21.0447,21.1246,31392.0
2019-08-20 15:00:00,26.45,26.45,26.32,26.41,46999.0,21.1166,21.1166,21.0128,21.0846,46999.0
2019-08-20 15:30:00,26.41,26.47,26.34,26.36,233151.0,21.0846,21.1325,21.0288,21.0447,233151.0
2019-08-21 09:30:00,26.59,26.65,26.44,26.56,63963.0,21.2283,21.2762,21.1086,21.2044,63963.0
2019-08-21 10:00:00,26.57,26.64,26.53,26.53,44487.0,21.2124,21.2683,21.1804,21.1804,44487.0
2019-08-21 10:30:00,26.52,26.57,26.41,26.56,34978.0,21.1725,21.2124,21.0846,21.2044,34978.0
2019-08-21 11:00:00,26.57,26.62,26.54,26.59,38318.0,21.2124,21.2523,21.1884,21.2283,38318.0
2019-08-21 11:30:00,26.59,26.64,26.55,26.62,30823.0,21.2283,21.2683,21.1964,21.2523,30823.0
2019-08-21 12:00:00,26.63,26.64,26.57,26.59,33601.0,21.2603,21.2683,21.2124,21.2283,33601.0
2019-08-21 12:30:00,26.59,26.66,26.56,26.66,25089.0,21.2283,21.2842,21.2044,21.2842,25089.0
2019-08-21 13:00:00,26.65,26.72,26.65,26.71,21644.0,21.2762,21.3321,21.2762,21.3242,21644.0
2019-08-21 13:30:00,26.71,26.72,26.64,26.67,21261.0,21.3242,21.3321,21.2683,21.2922,21261.0
2019-08-21 14:00:00,26.67,26.75,26.64,26.67,43137.0,21.2922,21.3561,21.2683,21.2922,43137.0
2019-08-21 14:30:00,26.68,26.68,26.6,26.64,35209.0,21.3002,21.3002,21.2363,21.2683,35209.0
2019-08-21 15:00:00,26.64,26.69,26.63,26.68,42395.0,21.2683,21.3082,21.2603,21.3002,42395.0
2019-08-21 15:30:00,26.67,26.71,26.63,26.65,203668.0,21.2922,21.3242,21.2603,21.2762,203668.0
2019-08-22 09:30:00,26.86,27.12,26.86,26.91,64812.0,21.4439,21.6515,21.4439,21.4838,64812.0
2019-08-22 10:00:00,26.93,26.99,26.85,26.88,46530.0,21.4998,21.5477,21.4359,21.4599,46530.0
2019-08-22 10:30:00,26.87,26.87,26.71,26.81,47934.0,21.4519,21.4519,21.3242,21.404,47934.0
2019-08-22 11:00:00,26.82,27.03,26.82,26.99,67518.0,21.412,21.5796,21.412,21.5477,67518.0
2019-08-22 11:30:00,26.99,27.08,26.99,27.02,49549.0,21.5477,21.6195,21.5477,21.5716,49549.0
2019-08-22 12:00:00,27.01,27.12,27.01,27.08,30168.0,21.5637,21.6515,21.5637,21.6195,30168.0
2019-08-22 12:30:00,27.08,27.11,26.95,26.95,39488.0,21.6195,21.6435,21.5158,21.5158,39488.0
2019-08-22 13:00:00,26.95,27.03,26.95,27.01,43790.0,21.5158,21.5796,21.5158,21.5637,43790.0
2019-08-22 13:30:00,27.0,27.04,26.89,26.91,161444.0,21.5557,21.5876,21.4679,21.4838,161444.0
2019-08-22 14:00:00,26.92,26.93,26.8,26.81,112728.0,21.4918,21.4998,21.396,21.404,112728.0
2019-08-22 14:30:00,26.8,26.82,26.75,26.78,68486.0,21.396,21.412,21.3561,21.38,68486.0
2019-08-22 15:00:00,26.79,26.81,26.76,26.79,81034.0,21.388,21.404,21.3641,21.388,81034.0
2019-08-22 15:30:00,26.79,26.8,26.72,26.75,254510.0,21.388,21.396,21.3321,21.3561,254510.0
2019-08-23 09:30:00,26.48,26.8,26.38,26.8,62436.0,21.1405,21.396,21.0607,21.396,62436.0
2019-08-23 10:00:00,26.78,26.82,26.55,26.57,121045.0,21.38,21.412,21.1964,21.2124,121045.0
2019-08-23 10:30:00,26.56,26.67,26.5,26.52,100533.0,21.2044,21.2922,21.1565,21.1725,100533.0
2019-08-23 11:00:00,26.53,26.53,26.09,26.21,165681.0,21.1804,21.1804,20.8292,20.925,165681.0
2019-08-23 11:30:00,26.2,26.25,26.03,26.07,131656.0,20.917,20.9569,20.7813,20.8132,131656.0
2019-08-23 12:00:00,26.05,26.21,26.02,26.09,107987.0,20.7972,20.925,20.7733,20.8292,107987.0
2019-08-23 12:30:00,26.12,26.23,26.05,26.15,158236.0,20.8531,20.9409,20.7972,20.8771,158236.0
2019-08-23 13:00:00,26.15,26.21,26.02,26.11,229809.0,20.8771,20.925,20.7733,20.8451,229809.0
2019-08-23 13:30:00,26.11,26.39,26.1,26.3,298566.0,20.8451,21.0687,20.8372,20.9968,298566.0
2019-08-23 14:00:00,26.3,26.32,26.2,26.26,198301.0,20.9968,21.0128,20.917,20.9649,198301.0
2019-08-23 14:30:00,26.26,26.31,26.2,26.29,213766.0,20.9649,21.0048,20.917,20.9888,213766.0
2019-08-23 15:00:00,26.28,26.41,26.25,26.28,367954.0,20.9809,21.0846,20.9569,20.9809,367954.0
2019-08-23 15:30:00,26.27,26.3,25.98,26.11,654974.0,20.9729,20.9968,20.7413,20.8451,654974.0
2019-08-26 09:30:00,26.48,26.57,26.23,26.3,88254.0,21.1405,21.2124,20.9409,20.9968,88254.0
2019-08-26 10:00:00,26.3,26.33,26.09,26.16,36678.0,20.9968,21.0208,20.8292,20.8851,36678.0
2019-08-26 10:30:00,26.15,26.28,26.13,26.23,57258.0,20.8771,20.9809,20.8611,20.9409,57258.0
2019-08-26 11:00:00,26.22,26.33,26.22,26.26,54355.0,20.933,21.0208,20.933,20.9649,54355.0
2019-08-26 11:30:00,26.27,26.36,26.25,26.32,50641.0,20.9729,21.0447,20.9569,21.0128,50641.0
2019-08-26 12:00:00,26.32,26.41,26.3,26.36,31176.0,21.0128,21.0846,20.9968,21.0447,31176.0
2019-08-26 12:30:00,26.36,26.37,26.31,26.33,43398.0,21.0447,21.0527,21.0048,21.0208,43398.0
2019-08-26 13:00:00,26.33,26.39,26.32,26.38,27222.0,21.0208,21.0687,21.0128,21.0607,27222.0
2019-08-26 13:30:00,26.38,26.47,26.36,26.42,43707.0,21.0607,21.1325,21.0447,21.0926,43707.0
2019-08-26 14:00:00,26.42,26.42,26.27,26.28,41694.0,21.0926,21.0926,20.9729,20.9809,41694.0
2019-08-26 14:30:00,26.26,26.33,26.24,26.26,45071.0,20.9649,21.0208,20.9489,20.9649,45071.0
2019-08-26 15:00:00,26.26,26.31,26.2,26.24,65770.0,20.9649,21.0048,20.917,20.9489,65770.0
2019-08-26 15:30:00,26.24,26.3,26.14,26.29,259920.0,20.9489,20.9968,20.8691,20.9888,259920.0
2019-08-27 09:30:00,26.46,26.52,26.07,26.08,55612.0,21.1246,21.1725,20.8132,20.8212,55612.0
2019-08-27 10:00:00,26.1,26.13,25.87,25.96,119278.0,20.8372,20.8611,20.6535,20.7254,119278.0
2019-08-27 10:30:00,25.96,25.97,25.74,25.74,130202.0,20.7254,20.7334,20.5497,20.5497,130202.0
2019-08-27 11:00:00,25.74,25.86,25.61,25.62,70187.0,20.5497,20.6455,20.446,20.4539,70187.0
2019-08-27 11:30:00,25.61,25.67,25.51,25.51,93849.0,20.446,20.4939,20.3661,20.3661,93849.0
2019-08-27 12:00:00,25.51,25.56,25.35,25.43,172601.0,20.3661,20.406,20.2384,20.3023,172601.0
2019-08-27 12:30:00,25.43,25.45,25.23,25.23,108391.0,20.3023,20.3182,20.1426,20.1426,108391.0
2019-08-27 13:00:00,25.23,25.26,25.14,25.21,126964.0,20.1426,20.1665,20.0707,20.1266,126964.0
2019-08-27 13:30:00,25.21,25.3,25.16,25.21,95332.0,20.1266,20.1985,20.0867,20.1266,95332.0
2019-08-27 14:00:00,25.21,25.25,25.09,25.11,136690.0,20.1266,20.1585,20.0308,20.0468,136690.0
2019-08-27 14:30:00,25.1,25.11,25.03,25.08,148857.0,20.0388,20.0468,19.9829,20.0228,148857.0
2019-08-27 15:00:00,25.08,25.15,25.04,25.11,262199.0,20.0228,20.0787,19.9909,20.0468,262199.0
2019-08-27 15:30:00,25.11,25.2,25.08,25.16,480088.0,20.0468,20.1186,20.0228,20.0867,480088.0
2019-08-28 09:30:00,24.92,25.36,24.91,25.32,173119.0,19.8951,20.2464,19.8871,20.2144,173119.0
2019-08-28 10:00:00,25.32,25.37,24.88,24.89,132373.0,20.2144,20.2544,19.8632,19.8711,132373.0
2019-08-28 10:30:00,24.9,25.18,24.9,25.09,128737.0,19.8791,20.1027,19.8791,20.0308,128737.0
2019-08-28 11:00:00,25.09,25.13,25.02,25.13,185289.0,20.0308,20.0627,19.9749,20.0627,185289.0
2019-08-28 11:30:00,25.13,25.21,25.1,25.14,70539.0,20.0627,20.1266,20.0388,20.0707,70539.0
2019-08-28 12:00:00,25.14,25.15,25.07,25.09,69516.0,20.0707,20.0787,20.0148,20.0308,69516.0
2019-08-28 12:30:00,25.09,25.1,25.02,25.05,112272.0,20.0308,20.0388,19.9749,19.9989,112272.0
2019-08-28 13:00:00,25.04,25.05,24.92,24.96,115866.0,19.9909,19.9989,19.8951,19.927,115866.0
2019-08-28 13:30:00,24.96,25.16,24.95,25.15,292501.0,19.927,20.0867,19.919,20.0787,292501.0
2019-08-28 14:00:00,25.13,25.25,25.12,25.19,144088.0,20.0627,20.1585,20.0548,20.1106,144088.0
2019-08-28 14:30:00,25.19,25.19,25.1,25.17,220346.0,20.1106,20.1106,20.0388,20.0947,220346.0
2019-08-28 15:00:00,25.16,25.17,24.96,24.96,203054.0,20.0867,20.0947,19.927,19.927,203054.0
2019-08-28 15:30:00,24.96,25.12,24.94,25.05,786596.0,19.927,20.0548,19.9111,19.9989,786596.0
2019-08-29 09:30:00,25.4,25.49,25.21,25.34,121620.0,20.2783,20.3502,20.1266,20.2304,121620.0
2019-08-29 10:00:00,25.34,25.41,25.26,25.37,88585.0,20.2304,20.2863,20.1665,20.2544,88585.0
2019-08-29 10:30:00,25.37,25.37,25.17,25.31,79383.0,20.2544,20.2544,20.0947,20.2064,79383.0
2019-08-29 11:00:00,25.31,25.38,25.28,25.35,77542.0,20.2064,20.2623,20.1825,20.2384,77542.0
2019-08-29 11:30:00,25.35,25.39,25.3,25.36,64135.0,20.2384,20.2703,20.1985,20.2464,64135.0
2019-08-29 12:00:00,25.35,25.35,25.26,25.28,82953.0,20.2384,20.2384,20.1665,20.1825,82953.0
2019-08-29 12:30:00,25.28,25.31,25.2,25.27,101300.0,20.1825,20.2064,20.1186,20.1745,101300.0
2019-08-29 13:00:00,25.28,25.39,25.27,25.33,78761.0,20.1825,20.2703,20.1745,20.2224,78761.0
2019-08-29 13:30:00,25.32,25.33,25.24,25.28,76679.0,20.2144,20.2224,20.1506,20.1825,76679.0
2019-08-29 14:00:00,25.28,25.35,25.27,25.33,82229.0,20.1825,20.2384,20.1745,20.2224,82229.0
2019-08-29 14:30:00,25.33,25.35,25.31,25.32,69738.0,20.2224,20.2384,20.2064,20.2144,69738.0
2019-08-29 15:00:00,25.32,25.37,25.28,25.3,87101.0,20.2144,20.2544,20.1825,20.1985,87101.0
2019-08-29 15:30:00,25.3,25.47,25.29,25.4,452417.0,20.1985,20.3342,20.1905,20.2783,452417.0
2019-08-30 09:30:00,25.69,25.69,25.51,25.58,71989.0,20.5098,20.5098,20.3661,20.422,71989.0
2019-08-30 10:00:00,25.59,25.7,25.48,25.5,98567.0,20.43,20.5178,20.3422,20.3581,98567.0
2019-08-30 10:30:00,25.51,25.54,25.4,25.4,57502.0,20.3661,20.3901,20.2783,20.2783,57502.0
2019-08-30 11:00:00,25.4,25.44,25.32,25.44,118251.0,20.2783,20.3102,20.2144,20.3102,118251.0
2019-08-30 11:30:00,25.43,25.53,25.4,25.47,143942.0,20.3023,20.3821,20.2783,20.3342,143942.0
2019-08-30 12:00:00,25.48,25.55,25.43,25.54,64780.0,20.3422,20.3981,20.3023,20.3901,64780.0
2019-08-30 12:30:00,25.54,25.63,25.47,25.62,66114.0,20.3901,20.4619,20.3342,20.4539,66114.0
2019-08-30 13:00:00,25.61,25.63,25.48,25.5,71181.0,20.446,20.4619,20.3422,20.3581,71181.0
2019-08-30 13:30:00,25.5,25.52,25.45,25.48,97466.0,20.3581,20.3741,20.3182,20.3422,97466.0
2019-08-30 14:00:00,25.49,25.53,25.48,25.48,116629.0,20.3502,20.3821,20.3422,20.3422,116629.0
2019-08-30 14:30:00,25.49,25.49,25.3,25.38,131079.0,20.3502,20.3502,20.1985,20.2623,131079.0
2019-08-30 15:00:00,25.39,25.43,25.28,25.42,126352.0,20.2703,20.3023,20.1825,20.2943,126352.0
2019-08-30 15:30:00,25.42,25.49,25.39,25.41,591146.0,20.2943,20.3502,20.2703,20.2863,591146.0
2019-09-03 09:30:00,25.12,25.15,24.93,25.06,121812.0,20.0548,20.0787,19.9031,20.0069,121812.0
2019-09-03 10:00:00,25.04,25.06,24.71,24.9,156253.0,19.9909,20.0069,19.7274,19.8791,156253.0
2019-09-03 10:30:00,24.9,24.98,24.8,24.95,177230.0,19.8791,19.943,19.7993,19.919,177230.0
2019-09-03 11:00:00,24.95,24.98,24.85,24.92,122242.0,19.919,19.943,19.8392,19.8951,122242.0
2019-09-03 11:30:00,24.93,25.01,24.87,24.88,99261.0,19.9031,19.9669,19.8552,19.8632,99261.0
2019-09-03 12:00:00,24.87,24.98,24.84,24.93,91468.0,19.8552,19.943,19.8312,19.9031,91468.0
2019-09-03 12:30:00,24.92,25.08,24.89,24.99,89368.0,19.8951,20.0228,19.8711,19.951,89368.0
2019-09-03 13:00:00,24.99,25.08,24.98,25.08,65902.0,19.951,20.0228,19.943,20.0228,65902.0
2019-09-03 13:30:00,25.07,25.14,25.02,25.13,89878.0,20.0148,20.0707,19.9749,20.0627,89878.0
2019-09-03 14:00:00,25.14,25.31,25.13,25.25,105707.0,20.0707,20.2064,20.0627,20.1585,105707.0
2019-09-03 14:30:00,25.24,25.28,25.18,25.2,81250.0,20.1506,20.1825,20.1027,20.1186,81250.0
2019-09-03 15:00:00,25.19,25.38,25.17,25.31,140510.0,20.1106,20.2623,20.0947,20.2064,140510.0
2019-09-03 15:30:00,25.31,25.32,25.17,25.29,576486.0,20.2064,20.2144,20.0947,20.1905,576486.0
2019-09-04 09:30:00,25.63,25.68,25.39,25.51,83295.0,20.4619,20.5018,20.2703,20.3661,83295.0
2019-09-04 10:00:00,25.51,25.63,25.41,25.48,58860.0,20.3661,20.4619,20.2863,20.3422,58860.0
2019-09-04 10:30:00,25.47,25.54,25.45,25.53,74599.0,20.3342,20.3901,20.3182,20.3821,74599.0
2019-09-04 11:00:00,25.53,25.54,25.45,25.52,63602.0,20.3821,20.3901,20.3182,20.3741,63602.0
2019-09-04 11:30:00,25.52,25.54,25.33,25.34,41493.0,20.3741,20.3901,20.2224,20.2304,41493.0
2019-09-04 12:00:00,25.34,25.38,25.27,25.31,55002.0,20.2304,20.2623,20.1745,20.2064,55002.0
2019-09-04 12:30:00,25.31,25.38,25.28,25.32,37192.0,20.2064,20.2623,20.1825,20.2144,37192.0
2019-09-04 13:00:00,25.33,25.34,25.23,25.26,53577.0,20.2224,20.2304,20.1426,20.1665,53577.0
2019-09-04 13:30:00,25.26,25.34,25.25,25.26,99282.0,20.1665,20.2304,20.1585,20.1665,99282.0
2019-09-04 14:00:00,25.25,25.34,25.22,25.33,102249.0,20.1585,20.2304,20.1346,20.2224,102249.0
2019-09-04 14:30:00,25.34,25.43,25.32,25.43,71237.0,20.2304,20.3023,20.2144,20.3023,71237.0
2019-09-04 15:00:00,25.43,25.47,25.37,25.39,83980.0,20.3023,20.3342,20.2544,20.2703,83980.0
2019-09-04 15:30:00,25.39,25.42,25.31,25.34,372979.0,20.2703,20.2943,20.2064,20.2304,372979.0
2019-09-05 09:30:00,25.77,26.3,25.77,26.12,100431.0,20.5737,20.9968,20.5737,20.8531,100431.0
2019-09-05 10:00:00,26.13,26.55,26.13,26.45,127624.0,20.8611,21.1964,20.8611,21.1166,127624.0
2019-09-05 10:30:00,26.44,26.45,26.26,26.28,61281.0,21.1086,21.1166,20.9649,20.9809,61281.0
2019-09-05 11:00:00,26.29,26.36,26.19,26.28,80188.0,20.9888,21.0447,20.909,20.9809,80188.0
2019-09-05 11:30:00,26.28,26.46,26.25,26.42,58990.0,20.9809,21.1246,20.9569,21.0926,58990.0
2019-09-05 12:00:00,26.42,26.44,26.31,26.31,57047.0,21.0926,21.1086,21.0048,21.0048,57047.0
2019-09-05 12:30:00,26.31,26.31,26.23,26.31,42584.0,21.0048,21.0048,20.9409,21.0048,42584.0
2019-09-05 13:00:00,26.31,26.33,26.19,26.23,49156.0,21.0048,21.0208,20.909,20.9409,49156.0
2019-09-05 13:30:00,26.23,26.29,26.21,26.27,40911.0,20.9409,20.9888,20.925,20.9729,40911.0
2019-09-05 14:00:00,26.27,26.27,26.15,26.2,58264.0,20.9729,20.9729,20.8771,20.917,58264.0
2019-09-05 14:30:00,26.19,26.24,26.14,26.23,53945.0,20.909,20.9489,20.8691,20.9409,53945.0
2019-09-05 15:00:00,26.23,26.33,26.22,26.33,141666.0,20.9409,21.0208,20.933,21.0208,141666.0
2019-09-05 15:30:00,26.33,26.39,26.26,26.29,371286.0,21.0208,21.0687,20.9649,20.9888,371286.0
2019-09-06 09:30:00,26.27,26.48,26.04,26.26,76003.0,20.9729,21.1405,20.7893,20.9649,76003.0
2019-09-06 10:00:00,26.27,26.65,26.25,26.65,89857.0,20.9729,21.2762,20.9569,21.2762,89857.0
2019-09-06 10:30:00,26.66,26.82,26.6,26.71,138795.0,21.2842,21.412,21.2363,21.3242,138795.0
2019-09-06 11:00:00,26.7,26.8,26.69,26.71,115080.0,21.3162,21.396,21.3082,21.3242,115080.0
2019-09-06 11:30:00,26.71,26.73,26.65,26.68,71725.0,21.3242,21.3401,21.2762,21.3002,71725.0
2019-09-06 12:00:00,26.68,26.74,26.67,26.7,71170.0,21.3002,21.3481,21.2922,21.3162,71170.0
2019-09-06 12:30:00,26.71,26.73,26.65,26.69,85982.0,21.3242,21.3401,21.2762,21.3082,85982.0
2019-09-06 13:00:00,26.68,26.71,26.64,26.66,49287.0,21.3002,21.3242,21.2683,21.2842,49287.0
2019-09-06 13:30:00,26.67,26.67,26.55,26.56,61569.0,21.2922,21.2922,21.1964,21.2044,61569.0
2019-09-06 14:00:00,26.56,26.57,26.51,26.53,58886.0,21.2044,21.2124,21.1645,21.1804,58886.0
2019-09-06 14:30:00,26.54,26.55,26.41,26.44,53496.0,21.1884,21.1964,21.0846,21.1086,53496.0
2019-09-06 15:00:00,26.45,26.5,26.38,26.49,97903.0,21.1166,21.1565,21.0607,21.1485,97903.0
2019-09-06 15:30:00,26.49,26.52,26.4,26.47,358368.0,21.1485,21.1725,21.0767,21.1325,358368.0
2019-09-09 09:30:00,26.75,27.04,26.68,27.0,129472.0,21.3561,21.5876,21.3002,21.5557,129472.0
2019-09-09 10:00:00,26.99,27.32,26.95,27.28,85422.0,21.5477,21.8111,21.5158,21.7792,85422.0
2019-09-09 10:30:00,27.27,27.5,27.21,27.47,201848.0,21.7712,21.9549,21.7233,21.9309,201848.0
2019-09-09 11:00:00,27.48,27.54,27.43,27.48,140147.0,21.9389,21.9868,21.899,21.9389,140147.0
2019-09-09 11:30:00,27.48,27.48,27.38,27.4,99422.0,21.9389,21.9389,21.8591,21.875,99422.0
2019-09-09 12:00:00,27.39,27.45,27.28,27.28,95798.0,21.867,21.9149,21.7792,21.7792,95798.0
2019-09-09 12:30:00,27.28,27.37,27.24,27.37,62384.0,21.7792,21.8511,21.7473,21.8511,62384.0
2019-09-09 13:00:00,27.37,27.38,27.25,27.27,67545.0,21.8511,21.8591,21.7553,21.7712,67545.0
2019-09-09 13:30:00,27.27,27.3,27.21,27.3,52278.0,21.7712,21.7952,21.7233,21.7952,52278.0
2019-09-09 14:00:00,27.3,27.53,27.27,27.53,113268.0,21.7952,21.9788,21.7712,21.9788,113268.0
2019-09-09 14:30:00,27.53,27.71,27.51,27.61,94957.0,21.9788,22.1225,21.9628,22.0427,94957.0
2019-09-09 15:00:00,27.61,27.72,27.59,27.72,131012.0,22.0427,22.1305,22.0267,22.1305,131012.0
2019-09-09 15:30:00,27.72,27.74,27.64,27.67,529328.0,22.1305,22.1465,22.0666,22.0906,529328.0
2019-09-10 09:30:00,27.87,28.43,27.87,28.29,193433.0,22.2502,22.6973,22.2502,22.5856,193433.0
2019-09-10 10:00:00,28.29,28.41,28.15,28.31,134322.0,22.5856,22.6814,22.4738,22.6015,134322.0
2019-09-10 10:30:00,28.32,28.35,28.06,28.12,112297.0,22.6095,22.6335,22.4019,22.4498,112297.0
2019-09-10 11:00:00,28.1,28.38,28.1,28.3,95062.0,22.4339,22.6574,22.4339,22.5935,95062.0
2019-09-10 11:30:00,28.3,28.49,28.29,28.39,111275.0,22.5935,22.7452,22.5856,22.6654,111275.0
2019-09-10 12:00:00,28.39,28.41,28.22,28.37,100480.0,22.6654,22.6814,22.5297,22.6494,100480.0
2019-09-10 12:30:00,28.36,28.39,28.27,28.29,75981.0,22.6414,22.6654,22.5696,22.5856,75981.0
2019-09-10 13:00:00,28.29,28.47,28.22,28.47,77050.0,22.5856,22.7293,22.5297,22.7293,77050.0
2019-09-10 13:30:00,28.47,28.64,28.46,28.59,106581.0,22.7293,22.865,22.7213,22.8251,106581.0
2019-09-10 14:00:00,28.6,28.65,28.53,28.61,79663.0,22.833,22.873,22.7772,22.841,79663.0
2019-09-10 14:30:00,28.61,28.61,28.47,28.57,90459.0,22.841,22.841,22.7293,22.8091,90459.0
2019-09-10 15:00:00,28.58,28.63,28.56,28.61,109179.0,22.8171,22.857,22.8011,22.841,109179.0
2019-09-10 15:30:00,28.61,28.67,28.52,28.61,535148.0,22.841,22.8889,22.7692,22.841,535148.0
2019-09-11 09:30:00,28.54,28.88,28.07,28.71,163139.0,22.7851,23.0566,22.4099,22.9209,163139.0
2019-09-11 10:00:00,28.73,28.9,28.71,28.87,98459.0,22.9368,23.0726,22.9209,23.0486,98459.0
2019-09-11 10:30:00,28.86,28.98,28.81,28.92,97252.0,23.0406,23.1364,23.0007,23.0885,97252.0
2019-09-11 11:00:00,28.92,28.95,28.6,28.61,87958.0,23.0885,23.1125,22.833,22.841,87958.0
2019-09-11 11:30:00,28.62,28.76,28.54,28.63,129746.0,22.849,22.9608,22.7851,22.857,129746.0
2019-09-11 12:00:00,28.63,28.73,28.61,28.63,93040.0,22.857,22.9368,22.841,22.857,93040.0
2019-09-11 12:30:00,28.63,28.72,28.57,28.66,57204.0,22.857,22.9289,22.8091,22.8809,57204.0
2019-09-11 13:00:00,28.67,28.76,28.62,28.73,45913.0,22.8889,22.9608,22.849,22.9368,45913.0
2019-09-11 13:30:00,28.72,28.95,28.68,28.84,70094.0,22.9289,23.1125,22.8969,23.0247,70094.0
2019-09-11 14:00:00,28.83,29.06,28.81,29.03,117273.0,23.0167,23.2003,23.0007,23.1763,117273.0
2019-09-11 14:30:00,29.03,29.11,28.98,29.01,83287.0,23.1763,23.2402,23.1364,23.1604,83287.0
2019-09-11 15:00:00,29.02,29.11,29.01,29.11,115697.0,23.1684,23.2402,23.1604,23.2402,115697.0
2019-09-11 15:30:00,29.11,29.29,29.1,29.29,460228.0,23.2402,23.3839,23.2322,23.3839,460228.0
2019-09-12 09:30:00,28.9,28.94,28.33,28.85,137106.0,23.0726,23.1045,22.6175,23.0326,137106.0
2019-09-12 10:00:00,28.83,29.11,28.7,28.93,147012.0,23.0167,23.2402,22.9129,23.0965,147012.0
2019-09-12 10:30:00,28.94,28.96,28.56,28.6,145721.0,23.1045,23.1205,22.8011,22.833,145721.0
2019-09-12 11:00:00,28.59,28.95,28.5,28.91,75468.0,22.8251,23.1125,22.7532,23.0805,75468.0
2019-09-12 11:30:00,28.91,29.1,28.91,29.07,72280.0,23.0805,23.2322,23.0805,23.2083,72280.0
2019-09-12 12:00:00,29.07,29.23,29.03,29.14,60208.0,23.2083,23.336,23.1763,23.2642,60208.0
2019-09-12 12:30:00,29.13,29.38,29.12,29.33,92831.0,23.2562,23.4558,23.2482,23.4158,92831.0
2019-09-12 13:00:00,29.33,29.42,29.3,29.37,72024.0,23.4158,23.4877,23.3919,23.4478,72024.0
2019-09-12 13:30:00,29.37,29.38,29.24,29.31,52910.0,23.4478,23.4558,23.344,23.3999,52910.0
2019-09-12 14:00:00,29.31,29.36,29.26,29.35,73542.0,23.3999,23.4398,23.36,23.4318,73542.0
2019-09-12 14:30:00,29.34,29.44,29.32,29.37,103499.0,23.4238,23.5037,23.4079,23.4478,103499.0
2019-09-12 15:00:00,29.37,29.48,29.36,29.43,120077.0,23.4478,23.5356,23.4398,23.4957,120077.0
2019-09-12 15:30:00,29.42,29.47,29.31,29.32,397298.0,23.4877,23.5276,23.3999,23.4079,397298.0
2019-09-13 09:30:00,29.74,30.21,29.6,29.6,153108.0,23.7432,24.1184,23.6314,23.6314,153108.0
2019-09-13 10:00:00,29.63,29.75,29.46,29.66,84286.0,23.6554,23.7512,23.5196,23.6793,84286.0
2019-09-13 10:30:00,29.67,29.82,29.65,29.77,61161.0,23.6873,23.807,23.6713,23.7671,61161.0
2019-09-13 11:00:00,29.76,29.95,29.76,29.86,123475.0,23.7591,23.9108,23.7591,23.839,123475.0
2019-09-13 11:30:00,29.87,30.04,29.86,29.96,64606.0,23.847,23.9827,23.839,23.9188,64606.0
2019-09-13 12:00:00,29.97,30.04,29.95,29.99,55901.0,23.9268,23.9827,23.9108,23.9428,55901.0
2019-09-13 12:30:00,29.99,30.17,29.98,30.16,69504.0,23.9428,24.0865,23.9348,24.0785,69504.0
2019-09-13 13:00:00,30.15,30.17,30.08,30.17,73402.0,24.0705,24.0865,24.0146,24.0865,73402.0
2019-09-13 13:30:00,30.16,30.18,30.04,30.06,79410.0,24.0785,24.0945,23.9827,23.9987,79410.0
2019-09-13 14:00:00,30.06,30.1,30.01,30.09,80879.0,23.9987,24.0306,23.9587,24.0226,80879.0
2019-09-13 14:30:00,30.09,30.13,29.91,29.94,84827.0,24.0226,24.0545,23.8789,23.9028,84827.0
2019-09-13 15:00:00,29.94,29.94,29.77,29.87,86313.0,23.9028,23.9028,23.7671,23.847,86313.0
2019-09-13 15:30:00,29.87,29.89,29.74,29.77,381543.0,23.847,23.8629,23.7432,23.7671,381543.0
2019-09-16 09:30:00,29.42,29.82,29.34,29.77,75432.0,23.4877,23.807,23.4238,23.7671,75432.0
2019-09-16 10:00:00,29.77,29.83,29.59,29.76,65081.0,23.7671,23.815,23.6234,23.7591,65081.0
2019-09-16 10:30:00,29.77,29.83,29.73,29.75,44472.0,23.7671,23.815,23.7352,23.7512,44472.0
2019-09-16 11:00:00,29.75,29.77,29.59,29.59,47448.0,23.7512,23.7671,23.6234,23.6234,47448.0
2019-09-16 11:30:00,29.58,29.63,29.48,29.53,97992.0,23.6154,23.6554,23.5356,23.5755,97992.0
2019-09-16 12:00:00,29.52,29.56,29.51,29.55,33289.0,23.5675,23.5995,23.5596,23.5915,33289.0
2019-09-16 12:30:00,29.55,29.58,29.47,29.52,37868.0,23.5915,23.6154,23.5276,23.5675,37868.0
2019-09-16 13:00:00,29.52,29.64,29.51,29.62,41184.0,23.5675,23.6633,23.5596,23.6474,41184.0
2019-09-16 13:30:00,29.62,29.65,29.58,29.65,30780.0,23.6474,23.6713,23.6154,23.6713,30780.0
2019-09-16 14:00:00,29.65,29.68,29.52,29.63,53459.0,23.6713,23.6953,23.5675,23.6554,53459.0
2019-09-16 14:30:00,29.63,29.68,29.6,29.64,37409.0,23.6554,23.6953,23.6314,23.6633,37409.0
2019-09-16 15:00:00,29.64,29.66,29.57,29.59,78793.0,23.6633,23.6793,23.6075,23.6234,78793.0
2019-09-16 15:30:00,29.58,29.75,29.55,29.72,322092.0,23.6154,23.7512,23.5915,23.7272,322092.0
2019-09-17 09:30:00,29.44,29.55,29.19,29.39,85955.0,23.5037,23.5915,23.3041,23.4638,85955.0
2019-09-17 10:00:00,29.4,29.41,29.23,29.23,78099.0,23.4717,23.4797,23.336,23.336,78099.0
2019-09-17 10:30:00,29.24,29.32,29.2,29.28,46868.0,23.344,23.4079,23.3121,23.3759,46868.0
2019-09-17 11:00:00,29.28,29.34,29.19,29.26,50301.0,23.3759,23.4238,23.3041,23.36,50301.0
2019-09-17 11:30:00,29.27,29.32,29.24,29.32,32426.0,23.3679,23.4079,23.344,23.4079,32426.0
2019-09-17 12:00:00,29.33,29.41,29.31,29.41,35756.0,23.4158,23.4797,23.3999,23.4797,35756.0
2019-09-17 12:30:00,29.41,29.52,29.33,29.51,92515.0,23.4797,23.5675,23.4158,23.5596,92515.0
2019-09-17 13:00:00,29.51,29.61,29.5,29.59,41763.0,23.5596,23.6394,23.5516,23.6234,41763.0
2019-09-17 13:30:00,29.59,29.61,29.47,29.56,71123.0,23.6234,23.6394,23.5276,23.5995,71123.0
2019-09-17 14:00:00,29.57,29.61,29.4,29.43,45003.0,23.6075,23.6394,23.4717,23.4957,45003.0
2019-09-17 14:30:00,29.43,29.47,29.4,29.43,37997.0,23.4957,23.5276,23.4717,23.4957,37997.0
2019-09-17 15:00:00,29.44,29.52,29.43,29.48,58101.0,23.5037,23.5675,23.4957,23.5356,58101.0
2019-09-17 15:30:00,29.47,29.55,29.44,29.54,187686.0,23.5276,23.5915,23.5037,23.5835,187686.0
2019-09-18 09:30:00,29.32,29.4,29.17,29.31,55977.0,23.4079,23.4717,23.2881,23.3999,55977.0
2019-09-18 10:00:00,29.31,29.49,29.27,29.42,74204.0,23.3999,23.5436,23.3679,23.4877,74204.0
2019-09-18 10:30:00,29.4,29.48,29.33,29.36,38245.0,23.4717,23.5356,23.4158,23.4398,38245.0
2019-09-18 11:00:00,29.36,29.37,29.27,29.32,33587.0,23.4398,23.4478,23.3679,23.4079,33587.0
2019-09-18 11:30:00,29.32,29.36,29.24,29.35,35938.0,23.4079,23.4398,23.344,23.4318,35938.0
2019-09-18 12:00:00,29.34,29.4,29.32,29.34,24641.0,23.4238,23.4717,23.4079,23.4238,24641.0
2019-09-18 12:30:00,29.34,29.43,29.34,29.41,45341.0,23.4238,23.4957,23.4238,23.4797,45341.0
2019-09-18 13:00:00,29.42,29.45,29.39,29.39,23583.0,23.4877,23.5117,23.4638,23.4638,23583.0
2019-09-18 13:30:00,29.4,29.41,29.31,29.31,27185.0,23.4717,23.4797,23.3999,23.3999,27185.0
2019-09-18 14:00:00,29.28,29.72,29.14,29.61,79459.0,23.3759,23.7272,23.2642,23.6394,79459.0
2019-09-18 14:30:00,29.61,29.72,29.5,29.57,103830.0,23.6394,23.7272,23.5516,23.6075,103830.0
2019-09-18 15:00:00,29.57,29.78,29.56,29.7,167939.0,23.6075,23.7751,23.5995,23.7112,167939.0
2019-09-18 15:30:00,29.71,29.82,29.61,29.67,314741.0,23.7192,23.807,23.6394,23.6873,314741.0
2019-09-19 09:30:00,29.65,29.83,29.52,29.69,138025.0,23.6713,23.815,23.5675,23.7033,138025.0
2019-09-19 10:00:00,29.67,29.82,29.65,29.73,126057.0,23.6873,23.807,23.6713,23.7352,126057.0
2019-09-19 10:30:00,29.71,29.82,29.71,29.76,70156.0,23.7192,23.807,23.7192,23.7591,70156.0
2019-09-19 11:00:00,29.76,29.97,29.75,29.88,99304.0,23.7591,23.9268,23.7512,23.8549,99304.0
2019-09-19 11:30:00,29.88,29.9,29.79,29.8,48662.0,23.8549,23.8709,23.7831,23.7911,48662.0
2019-09-19 12:00:00,29.8,29.83,29.72,29.73,33332.0,23.7911,23.815,23.7272,23.7352,33332.0
2019-09-19 12:30:00,29.73,29.83,29.73,29.82,54162.0,23.7352,23.815,23.7352,23.807,54162.0
2019-09-19 13:00:00,29.81,29.86,29.8,29.8,47510.0,23.7991,23.839,23.7911,23.7911,47510.0
2019-09-19 13:30:00,29.81,29.81,29.71,29.78,39405.0,23.7991,23.7991,23.7192,23.7751,39405.0
2019-09-19 14:00:00,29.78,29.85,29.7,29.71,69547.0,23.7751,23.831,23.7112,23.7192,69547.0
2019-09-19 14:30:00,29.7,29.71,29.56,29.58,46220.0,23.7112,23.7192,23.5995,23.6154,46220.0
2019-09-19 15:00:00,29.57,29.65,29.56,29.64,66493.0,23.6075,23.6713,23.5995,23.6633,66493.0
2019-09-19 15:30:00,29.63,29.68,29.53,29.56,338754.0,23.6554,23.6953,23.5755,23.5995,338754.0
2019-09-20 09:30:00,29.65,29.85,29.51,29.8,263024.0,23.6713,23.831,23.5596,23.7911,263024.0
2019-09-20 10:00:00,29.8,29.98,29.77,29.95,61129.0,23.7911,23.9348,23.7671,23.9108,61129.0
2019-09-20 10:30:00,29.96,30.01,29.88,29.95,51996.0,23.9188,23.9587,23.8549,23.9108,51996.0
2019-09-20 11:00:00,29.95,30.01,29.85,29.92,134220.0,23.9108,23.9587,23.831,23.8869,134220.0
2019-09-20 11:30:00,29.92,30.06,29.89,30.05,43004.0,23.8869,23.9987,23.8629,23.9907,43004.0
2019-09-20 12:00:00,30.04,30.17,30.01,30.16,55007.0,23.9827,24.0865,23.9587,24.0785,55007.0
2019-09-20 12:30:00,30.15,30.18,30.08,30.08,54177.0,24.0705,24.0945,24.0146,24.0146,54177.0
2019-09-20 13:00:00,30.09,30.13,29.67,29.77,78525.0,24.0226,24.0545,23.6873,23.7671,78525.0
2019-09-20 13:30:00,29.75,29.79,29.68,29.75,63598.0,23.7512,23.7831,23.6953,23.7512,63598.0
2019-09-20 14:00:00,29.76,29.8,29.7,29.71,55871.0,23.7591,23.7911,23.7112,23.7192,55871.0
2019-09-20 14:30:00,29.71,29.74,29.58,29.59,84372.0,23.7192,23.7432,23.6154,23.6234,84372.0
2019-09-20 15:00:00,29.58,29.61,29.43,29.45,95130.0,23.6154,23.6394,23.4957,23.5117,95130.0
2019-09-20 15:30:00,29.45,29.59,29.43,29.45,488070.0,23.5117,23.6234,23.4957,23.5117,488070.0
2019-09-23 09:30:00,29.13,29.56,29.04,29.36,48160.0,23.2562,23.5995,23.1843,23.4398,48160.0
2019-09-23 10:00:00,29.36,29.41,29.19,29.41,43403.0,23.4398,23.4797,23.3041,23.4797,43403.0
2019-09-23 10:30:00,29.44,29.49,29.34,29.4,35687.0,23.5037,23.5436,23.4238,23.4717,35687.0
2019-09-23 11:00:00,29.42,29.65,29.42,29.57,27417.0,23.4877,23.6713,23.4877,23.6075,27417.0
2019-09-23 11:30:00,29.57,29.66,29.57,29.63,29344.0,23.6075,23.6793,23.6075,23.6554,29344.0
2019-09-23 12:00:00,29.63,29.66,29.58,29.65,30288.0,23.6554,23.6793,23.6154,23.6713,30288.0
2019-09-23 12:30:00,29.66,29.67,29.56,29.58,22070.0,23.6793,23.6873,23.5995,23.6154,22070.0
2019-09-23 13:00:00,29.58,29.65,29.58,29.6,28316.0,23.6154,23.6713,23.6154,23.6314,28316.0
2019-09-23 13:30:00,29.6,29.7,29.57,29.69,27188.0,23.6314,23.7112,23.6075,23.7033,27188.0
2019-09-23 14:00:00,29.69,29.77,29.68,29.76,48879.0,23.7033,23.7671,23.6953,23.7591,48879.0
2019-09-23 14:30:00,29.76,29.83,29.72,29.8,60781.0,23.7591,23.815,23.7272,23.7911,60781.0
2019-09-23 15:00:00,29.8,29.86,29.79,29.81,67161.0,23.7911,23.839,23.7831,23.7991,67161.0
2019-09-23 15:30:00,29.8,29.82,29.62,29.62,287489.0,23.7911,23.807,23.6474,23.6474,287489.0
2019-09-24 09:30:00,29.65,29.88,29.59,29.8,113653.0,23.6713,23.8549,23.6234,23.7911,113653.0
2019-09-24 10:00:00,29.8,29.81,29.61,29.66,91980.0,23.7911,23.7991,23.6394,23.6793,91980.0
2019-09-24 10:30:00,29.66,29.78,29.64,29.65,49197.0,23.6793,23.7751,23.6633,23.6713,49197.0
2019-09-24 11:00:00,29.64,29.74,29.61,29.71,48178.0,23.6633,23.7432,23.6394,23.7192,48178.0
2019-09-24 11:30:00,29.72,29.74,29.63,29.67,40823.0,23.7272,23.7432,23.6554,23.6873,40823.0
2019-09-24 12:00:00,29.67,29.76,29.51,29.56,49267.0,23.6873,23.7591,23.5596,23.5995,49267.0
2019-09-24 12:30:00,29.55,29.55,29.3,29.31,38484.0,23.5915,23.5915,23.3919,23.3999,38484.0
2019-09-24 13:00:00,29.32,29.37,29.23,29.26,42848.0,23.4079,23.4478,23.336,23.36,42848.0
2019-09-24 13:30:00,29.25,29.44,29.24,29.36,43615.0,23.352,23.5037,23.344,23.4398,43615.0
2019-09-24 14:00:00,29.36,29.56,29.27,29.45,82528.0,23.4398,23.5995,23.3679,23.5117,82528.0
2019-09-24 14:30:00,29.45,29.47,29.29,29.3,54578.0,23.5117,23.5276,23.3839,23.3919,54578.0
2019-09-24 15:00:00,29.3,29.46,29.29,29.34,79593.0,23.3919,23.5196,23.3839,23.4238,79593.0
2019-09-24 15:30:00,29.34,29.54,29.3,29.49,378857.0,23.4238,23.5835,23.3919,23.5436,378857.0
2019-09-25 09:30:00,29.45,29.76,29.42,29.52,48487.0,23.5117,23.7591,23.4877,23.5675,48487.0
2019-09-25 10:00:00,29.53,29.59,29.38,29.51,41723.0,23.5755,23.6234,23.4558,23.5596,41723.0
2019-09-25 10:30:00,29.49,29.72,29.4,29.7,38787.0,23.5436,23.7272,23.4717,23.7112,38787.0
2019-09-25 11:00:00,29.71,29.75,29.61,29.67,33346.0,23.7192,23.7512,23.6394,23.6873,33346.0
2019-09-25 11:30:00,29.66,29.71,29.57,29.64,55286.0,23.6793,23.7192,23.6075,23.6633,55286.0
2019-09-25 12:00:00,29.65,29.67,29.55,29.59,59743.0,23.6713,23.6873,23.5915,23.6234,59743.0
2019-09-25 12:30:00,29.58,29.6,29.44,29.47,54909.0,23.6154,23.6314,23.5037,23.5276,54909.0
2019-09-25 13:00:00,29.46,29.56,29.46,29.53,27698.0,23.5196,23.5995,23.5196,23.5755,27698.0
2019-09-25 13:30:00,29.52,29.58,29.47,29.54,47312.0,23.5675,23.6154,23.5276,23.5835,47312.0
2019-09-25 14:00:00,29.54,29.59,29.44,29.45,110603.0,23.5835,23.6234,23.5037,23.5117,110603.0
2019-09-25 14:30:00,29.45,29.45,29.38,29.4,80365.0,23.5117,23.5117,23.4558,23.4717,80365.0
2019-09-25 15:00:00,29.39,29.41,29.33,29.39,83156.0,23.4638,23.4797,23.4158,23.4638,83156.0
2019-09-25 15:30:00,29.4,29.44,29.28,29.3,287951.0,23.4717,23.5037,23.3759,23.3919,287951.0
2019-09-26 09:30:00,29.26,29.26,29.05,29.12,67374.0,23.36,23.36,23.1923,23.2482,67374.0
2019-09-26 10:00:00,29.1,29.18,28.95,29.07,83856.0,23.2322,23.2961,23.1125,23.2083,83856.0
2019-09-26 10:30:00,29.07,29.13,28.97,29.02,124035.0,23.2083,23.2562,23.1284,23.1684,124035.0
2019-09-26 11:00:00,29.03,29.06,28.94,28.98,40282.0,23.1763,23.2003,23.1045,23.1364,40282.0
2019-09-26 11:30:00,28.99,29.09,28.93,29.08,56481.0,23.1444,23.2242,23.0965,23.2163,56481.0
2019-09-26 12:00:00,29.07,29.17,29.03,29.17,90691.0,23.2083,23.2881,23.1763,23.2881,90691.0
2019-09-26 12:30:00,29.18,29.32,29.17,29.25,61537.0,23.2961,23.4079,23.2881,23.352,61537.0
2019-09-26 13:00:00,29.27,29.31,29.12,29.14,54944.0,23.3679,23.3999,23.2482,23.2642,54944.0
2019-09-26 13:30:00,29.15,29.3,29.15,29.28,44772.0,23.2721,23.3919,23.2721,23.3759,44772.0
2019-09-26 14:00:00,29.28,29.33,29.24,29.24,37353.0,23.3759,23.4158,23.344,23.344,37353.0
2019-09-26 14:30:00,29.25,29.26,29.19,29.22,47714.0,23.352,23.36,23.3041,23.328,47714.0
2019-09-26 15:00:00,29.22,29.31,29.21,29.28,50601.0,23.328,23.3999,23.32,23.3759,50601.0
2019-09-26 15:30:00,29.28,29.4,29.25,29.31,302985.0,23.3759,23.4717,23.352,23.3999,302985.0
2019-09-27 09:30:00,29.62,29.94,29.6,29.71,58473.0,23.6474,23.9028,23.6314,23.7192,58473.0
2019-09-27 10:00:00,29.7,29.78,29.52,29.71,36679.0,23.7112,23.7751,23.5675,23.7192,36679.0
2019-09-27 10:30:00,29.73,29.78,29.56,29.63,26105.0,23.7352,23.7751,23.5995,23.6554,26105.0
2019-09-27 11:00:00,29.63,29.65,29.57,29.63,23446.0,23.6554,23.6713,23.6075,23.6554,23446.0
2019-09-27 11:30:00,29.63,29.67,29.37,29.63,26732.0,23.6554,23.6873,23.4478,23.6554,26732.0
2019-09-27 12:00:00,29.61,29.64,29.52,29.58,26879.0,23.6394,23.6633,23.5675,23.6154,26879.0
2019-09-27 12:30:00,29.57,29.61,29.51,29.52,33797.0,23.6075,23.6394,23.5596,23.5675,33797.0
2019-09-27 13:00:00,29.51,29.61,29.51,29.6,34378.0,23.5596,23.6394,23.5596,23.6314,34378.0
2019-09-27 13:30:00,29.6,29.6,29.47,29.59,40609.0,23.6314,23.6314,23.5276,23.6234,40609.0
2019-09-27 14:00:00,29.59,29.6,29.53,29.56,41521.0,23.6234,23.6314,23.5755,23.5995,41521.0
2019-09-27 14:30:00,29.55,29.56,29.46,29.48,31185.0,23.5915,23.5995,23.5196,23.5356,31185.0
2019-09-27 15:00:00,29.49,29.59,29.48,29.55,78246.0,23.5436,23.6234,23.5356,23.5915,78246.0
2019-09-27 15:30:00,29.54,29.61,29.53,29.6,258978.0,23.5835,23.6394,23.5755,23.6314,258978.0
2019-09-30 09:30:00,29.73,29.76,29.46,29.51,56479.0,23.7352,23.7591,23.5196,23.5596,56479.0
2019-09-30 10:00:00,29.54,29.58,29.41,29.52,45145.0,23.5835,23.6154,23.4797,23.5675,45145.0
2019-09-30 10:30:00,29.52,29.65,29.5,29.6,38092.0,23.5675,23.6713,23.5516,23.6314,38092.0
2019-09-30 11:00:00,29.6,29.68,29.57,29.67,37003.0,23.6314,23.6953,23.6075,23.6873,37003.0
2019-09-30 11:30:00,29.67,29.69,29.61,29.66,29516.0,23.6873,23.7033,23.6394,23.6793,29516.0
2019-09-30 12:00:00,29.66,29.71,29.62,29.69,31387.0,23.6793,23.7192,23.6474,23.7033,31387.0
2019-09-30 12:30:00,29.68,29.69,29.59,29.63,28810.0,23.6953,23.7033,23.6234,23.6554,28810.0
2019-09-30 13:00:00,29.64,29.68,29.6,29.62,27063.0,23.6633,23.6953,23.6314,23.6474,27063.0
2019-09-30 13:30:00,29.62,29.68,29.6,29.67,30162.0,23.6474,23.6953,23.6314,23.6873,30162.0
2019-09-30 14:00:00,29.66,29.67,29.62,29.67,41754.0,23.6793,23.6873,23.6474,23.6873,41754.0
2019-09-30 14:30:00,29.67,29.75,29.66,29.75,38986.0,23.6873,23.7512,23.6793,23.7512,38986.0
2019-09-30 15:00:00,29.74,29.76,29.68,29.71,69846.0,23.7432,23.7591,23.6953,23.7192,69846.0
2019-09-30 15:30:00,29.7,29.76,29.63,29.71,359146.0,23.7112,23.7591,23.6554,23.7192,359146.0
2019-10-01 09:30:00,30.0,30.03,29.83,29.9,46575.0,23.9507,23.9747,23.815,23.8709,46575.0
2019-10-01 10:00:00,29.86,29.89,29.1,29.18,71368.0,23.839,23.8629,23.2322,23.2961,71368.0
2019-10-01 10:30:00,29.19,29.3,28.98,29.0,71439.0,23.3041,23.3919,23.1364,23.1524,71439.0
2019-10-01 11:00:00,29.0,29.03,28.88,28.95,90693.0,23.1524,23.1763,23.0566,23.1125,90693.0
2019-10-01 11:30:00,28.97,29.0,28.76,28.77,39515.0,23.1284,23.1524,22.9608,22.9688,39515.0
2019-10-01 12:00:00,28.77,28.77,28.65,28.69,78189.0,22.9688,22.9688,22.873,22.9049,78189.0
2019-10-01 12:30:00,28.67,28.77,28.63,28.63,34115.0,22.8889,22.9688,22.857,22.857,34115.0
2019-10-01 13:00:00,28.61,28.63,28.43,28.44,30997.0,22.841,22.857,22.6973,22.7053,30997.0
2019-10-01 13:30:00,28.44,28.47,28.34,28.34,32765.0,22.7053,22.7293,22.6255,22.6255,32765.0
2019-10-01 14:00:00,28.34,28.41,28.3,28.4,36668.0,22.6255,22.6814,22.5935,22.6734,36668.0
2019-10-01 14:30:00,28.41,28.54,28.39,28.39,43190.0,22.6814,22.7851,22.6654,22.6654,43190.0
2019-10-01 15:00:00,28.4,28.45,28.33,28.41,56167.0,22.6734,22.7133,22.6175,22.6814,56167.0
2019-10-01 15:30:00,28.4,28.4,28.19,28.21,286335.0,22.6734,22.6734,22.5057,22.5217,286335.0
2019-10-02 09:30:00,27.81,28.01,27.31,27.44,76905.0,22.2023,22.362,21.8032,21.907,76905.0
2019-10-02 10:00:00,27.44,27.64,27.42,27.53,72172.0,21.907,22.0666,21.891,21.9788,72172.0
2019-10-02 10:30:00,27.51,27.52,27.31,27.36,54201.0,21.9628,21.9708,21.8032,21.8431,54201.0
2019-10-02 11:00:00,27.35,27.45,27.21,27.27,47331.0,21.8351,21.9149,21.7233,21.7712,47331.0
2019-10-02 11:30:00,27.28,27.3,27.09,27.1,48001.0,21.7792,21.7952,21.6275,21.6355,48001.0
2019-10-02 12:00:00,27.09,27.1,26.98,27.04,42260.0,21.6275,21.6355,21.5397,21.5876,42260.0
2019-10-02 12:30:00,27.04,27.06,26.91,26.97,41402.0,21.5876,21.6036,21.4838,21.5317,41402.0
2019-10-02 13:00:00,26.96,27.17,26.94,27.17,47421.0,21.5237,21.6914,21.5078,21.6914,47421.0
2019-10-02 13:30:00,27.17,27.18,27.03,27.03,41954.0,21.6914,21.6994,21.5796,21.5796,41954.0
2019-10-02 14:00:00,27.03,27.13,26.92,27.05,67395.0,21.5796,21.6595,21.4918,21.5956,67395.0
2019-10-02 14:30:00,27.05,27.13,27.03,27.07,51597.0,21.5956,21.6595,21.5796,21.6116,51597.0
2019-10-02 15:00:00,27.08,27.16,27.0,27.05,143602.0,21.6195,21.6834,21.5557,21.5956,143602.0
2019-10-02 15:30:00,27.04,27.05,26.89,26.96,279533.0,21.5876,21.5956,21.4679,21.5237,279533.0
2019-10-03 09:30:00,26.77,26.88,26.66,26.79,79470.0,21.3721,21.4599,21.2842,21.388,79470.0
2019-10-03 10:00:00,26.77,26.78,26.13,26.39,108402.0,21.3721,21.38,20.8611,21.0687,108402.0
2019-10-03 10:30:00,26.36,26.43,26.16,26.43,70165.0,21.0447,21.1006,20.8851,21.1006,70165.0
2019-10-03 11:00:00,26.42,26.63,26.39,26.41,78166.0,21.0926,21.2603,21.0687,21.0846,78166.0
2019-10-03 11:30:00,26.42,26.42,26.2,26.21,62769.0,21.0926,21.0926,20.917,20.925,62769.0
2019-10-03 12:00:00,26.21,26.32,26.13,26.28,52459.0,20.925,21.0128,20.8611,20.9809,52459.0
2019-10-03 12:30:00,26.28,26.33,26.23,26.29,55508.0,20.9809,21.0208,20.9409,20.9888,55508.0
2019-10-03 13:00:00,26.3,26.43,26.28,26.38,88999.0,20.9968,21.1006,20.9809,21.0607,88999.0
2019-10-03 13:30:00,26.38,26.47,26.34,26.39,49900.0,21.0607,21.1325,21.0288,21.0687,49900.0
2019-10-03 14:00:00,26.39,26.47,26.31,26.45,79266.0,21.0687,21.1325,21.0048,21.1166,79266.0
2019-10-03 14:30:00,26.44,26.47,26.39,26.42,51763.0,21.1086,21.1325,21.0687,21.0926,51763.0
2019-10-03 15:00:00,26.43,26.48,26.41,26.44,73204.0,21.1006,21.1405,21.0846,21.1086,73204.0
2019-10-03 15:30:00,26.44,26.61,26.35,26.61,365528.0,21.1086,21.2443,21.0367,21.2443,365528.0
2019-10-04 09:30:00,26.58,26.77,26.48,26.58,44976.0,21.2204,21.3721,21.1405,21.2204,44976.0
2019-10-04 10:00:00,26.6,26.67,26.5,26.51,48117.0,21.2363,21.2922,21.1565,21.1645,48117.0
2019-10-04 10:30:00,26.49,26.6,26.48,26.52,30417.0,21.1485,21.2363,21.1405,21.1725,30417.0
2019-10-04 11:00:00,26.51,26.62,26.51,26.62,41714.0,21.1645,21.2523,21.1645,21.2523,41714.0
2019-10-04 11:30:00,26.62,26.73,26.62,26.72,40138.0,21.2523,21.3401,21.2523,21.3321,40138.0
2019-10-04 12:00:00,26.73,26.84,26.71,26.83,119916.0,21.3401,21.4279,21.3242,21.42,119916.0
2019-10-04 12:30:00,26.85,26.85,26.74,26.78,21808.0,21.4359,21.4359,21.3481,21.38,21808.0
2019-10-04 13:00:00,26.78,26.89,26.76,26.88,43479.0,21.38,21.4679,21.3641,21.4599,43479.0
2019-10-04 13:30:00,26.88,26.94,26.82,26.89,41401.0,21.4599,21.5078,21.412,21.4679,41401.0
2019-10-04 14:00:00,26.89,27.0,26.89,26.98,32743.0,21.4679,21.5557,21.4679,21.5397,32743.0
2019-10-04 14:30:00,26.99,27.02,26.97,26.99,29217.0,21.5477,21.5716,21.5317,21.5477,29217.0
2019-10-04 15:00:00,27.0,27.12,26.98,27.11,99335.0,21.5557,21.6515,21.5397,21.6435,99335.0
2019-10-04 15:30:00,27.11,27.25,27.1,27.25,320128.0,21.6435,21.7553,21.6355,21.7553,320128.0
2019-10-07 09:30:00,27.14,27.26,27.02,27.25,45435.0,21.6674,21.7632,21.5716,21.7553,45435.0
2019-10-07 10:00:00,27.25,27.3,27.2,27.22,73797.0,21.7553,21.7952,21.7153,21.7313,73797.0
2019-10-07 10:30:00,27.22,27.3,27.14,27.22,197320.0,21.7313,21.7952,21.6674,21.7313,197320.0
2019-10-07 11:00:00,27.22,27.42,27.21,27.31,64256.0,21.7313,21.891,21.7233,21.8032,64256.0
2019-10-07 11:30:00,27.31,27.39,27.28,27.35,50557.0,21.8032,21.867,21.7792,21.8351,50557.0
2019-10-07 12:00:00,27.34,27.39,27.33,27.35,64199.0,21.8271,21.867,21.8191,21.8351,64199.0
2019-10-07 12:30:00,27.36,27.38,27.31,27.38,46347.0,21.8431,21.8591,21.8032,21.8591,46347.0
2019-10-07 13:00:00,27.37,27.41,27.24,27.25,174606.0,21.8511,21.883,21.7473,21.7553,174606.0
2019-10-07 13:30:00,27.25,27.52,27.24,27.5,60238.0,21.7553,21.9708,21.7473,21.9549,60238.0
2019-10-07 14:00:00,27.49,27.5,27.35,27.4,114679.0,21.9469,21.9549,21.8351,21.875,114679.0
2019-10-07 14:30:00,27.41,27.41,27.26,27.3,258356.0,21.883,21.883,21.7632,21.7952,258356.0
2019-10-07 15:00:00,27.3,27.37,27.25,27.37,127611.0,21.7952,21.8511,21.7553,21.8511,127611.0
2019-10-07 15:30:00,27.36,27.37,27.24,27.29,373028.0,21.8431,21.8511,21.7473,21.7872,373028.0
2019-10-08 09:30:00,26.8,26.8,26.54,26.62,42664.0,21.396,21.396,21.1884,21.2523,42664.0
2019-10-08 10:00:00,26.59,26.67,26.47,26.54,64290.0,21.2283,21.2922,21.1325,21.1884,64290.0
2019-10-08 10:30:00,26.52,26.66,26.42,26.65,225463.0,21.1725,21.2842,21.0926,21.2762,225463.0
2019-10-08 11:00:00,26.64,26.79,26.59,26.63,40320.0,21.2683,21.388,21.2283,21.2603,40320.0
2019-10-08 11:30:00,26.64,26.74,26.51,26.71,48895.0,21.2683,21.3481,21.1645,21.3242,48895.0
2019-10-08 12:00:00,26.71,26.73,26.61,26.68,20817.0,21.3242,21.3401,21.2443,21.3002,20817.0
2019-10-08 12:30:00,26.69,26.82,26.67,26.7,26788.0,21.3082,21.412,21.2922,21.3162,26788.0
2019-10-08 13:00:00,26.71,26.79,26.66,26.79,34065.0,21.3242,21.388,21.2842,21.388,34065.0
2019-10-08 13:30:00,26.78,26.8,26.66,26.67,27296.0,21.38,21.396,21.2842,21.2922,27296.0
2019-10-08 14:00:00,26.66,26.69,26.61,26.67,48530.0,21.2842,21.3082,21.2443,21.2922,48530.0
2019-10-08 14:30:00,26.68,26.79,26.59,26.59,75791.0,21.3002,21.388,21.2283,21.2283,75791.0
2019-10-08 15:00:00,26.62,26.68,26.57,26.65,63059.0,21.2523,21.3002,21.2124,21.2762,63059.0
2019-10-08 15:30:00,26.65,26.71,26.52,26.63,704749.0,21.2762,21.3242,21.1725,21.2603,704749.0
2019-10-09 09:30:00,27.03,27.07,26.88,26.97,47462.0,21.5796,21.6116,21.4599,21.5317,47462.0
2019-10-09 10:00:00,26.98,27.09,26.93,27.07,33068.0,21.5397,21.6275,21.4998,21.6116,33068.0
2019-10-09 10:30:00,27.07,27.2,27.04,27.12,65337.0,21.6116,21.7153,21.5876,21.6515,65337.0
2019-10-09 11:00:00,27.13,27.19,26.99,27.16,47849.0,21.6595,21.7074,21.5477,21.6834,47849.0
2019-10-09 11:30:00,27.16,27.22,27.13,27.13,35121.0,21.6834,21.7313,21.6595,21.6595,35121.0
2019-10-09 12:00:00,27.13,27.21,27.1,27.17,37860.0,21.6595,21.7233,21.6355,21.6914,37860.0
2019-10-09 12:30:00,27.18,27.19,27.1,27.15,24947.0,21.6994,21.7074,21.6355,21.6754,24947.0
2019-10-09 13:00:00,27.16,27.24,27.1,27.13,34853.0,21.6834,21.7473,21.6355,21.6595,34853.0
2019-10-09 13:30:00,27.13,27.26,27.12,27.24,21419.0,21.6595,21.7632,21.6515,21.7473,21419.0
2019-10-09 14:00:00,27.23,27.33,27.15,27.33,46032.0,21.7393,21.8191,21.6754,21.8191,46032.0
2019-10-09 14:30:00,27.32,27.36,27.25,27.32,62159.0,21.8111,21.8431,21.7553,21.8111,62159.0
2019-10-09 15:00:00,27.32,27.37,27.25,27.3,63039.0,21.8111,21.8511,21.7553,21.7952,63039.0
2019-10-09 15:30:00,27.3,27.35,27.1,27.13,367710.0,21.7952,21.8351,21.6355,21.6595,367710.0
2019-10-10 09:30:00,27.45,28.0,27.4,27.89,119283.0,21.9149,22.354,21.875,22.2662,119283.0
2019-10-10 10:00:00,27.9,27.91,27.62,27.76,158414.0,22.2742,22.2822,22.0507,22.1624,158414.0
2019-10-10 10:30:00,27.77,27.81,27.68,27.81,85768.0,22.1704,22.2023,22.0986,22.2023,85768.0
2019-10-10 11:00:00,27.8,27.81,27.63,27.64,82160.0,22.1944,22.2023,22.0586,22.0666,82160.0
2019-10-10 11:30:00,27.64,27.69,27.61,27.69,54655.0,22.0666,22.1065,22.0427,22.1065,54655.0
2019-10-10 12:00:00,27.68,27.69,27.53,27.55,48733.0,22.0986,22.1065,21.9788,21.9948,48733.0
2019-10-10 12:30:00,27.54,27.55,27.48,27.55,47393.0,21.9868,21.9948,21.9389,21.9948,47393.0
2019-10-10 13:00:00,27.55,27.55,27.43,27.43,38700.0,21.9948,21.9948,21.899,21.899,38700.0
2019-10-10 13:30:00,27.43,27.57,27.36,27.54,51390.0,21.899,22.0107,21.8431,21.9868,51390.0
2019-10-10 14:00:00,27.54,27.57,27.39,27.52,53026.0,21.9868,22.0107,21.867,21.9708,53026.0
2019-10-10 14:30:00,27.51,27.55,27.48,27.53,66688.0,21.9628,21.9948,21.9389,21.9788,66688.0
2019-10-10 15:00:00,27.53,27.57,27.51,27.56,57752.0,21.9788,22.0107,21.9628,22.0028,57752.0
2019-10-10 15:30:00,27.57,27.63,27.5,27.54,189439.0,22.0107,22.0586,21.9549,21.9868,189439.0
2019-10-11 09:30:00,28.19,28.5,28.19,28.44,125484.0,22.5057,22.7532,22.5057,22.7053,125484.0
2019-10-11 10:00:00,28.45,28.64,28.44,28.64,58608.0,22.7133,22.865,22.7053,22.865,58608.0
2019-10-11 10:30:00,28.64,28.76,28.57,28.57,70757.0,22.865,22.9608,22.8091,22.8091,70757.0
2019-10-11 11:00:00,28.56,28.64,28.51,28.64,53426.0,22.8011,22.865,22.7612,22.865,53426.0
2019-10-11 11:30:00,28.63,28.67,28.33,28.34,38626.0,22.857,22.8889,22.6175,22.6255,38626.0
2019-10-11 12:00:00,28.35,28.47,28.33,28.39,70402.0,22.6335,22.7293,22.6175,22.6654,70402.0
2019-10-11 12:30:00,28.4,28.41,28.24,28.37,54347.0,22.6734,22.6814,22.5456,22.6494,54347.0
2019-10-11 13:00:00,28.37,28.45,28.26,28.35,31331.0,22.6494,22.7133,22.5616,22.6335,31331.0
2019-10-11 13:30:00,28.38,28.46,28.35,28.44,20976.0,22.6574,22.7213,22.6335,22.7053,20976.0
2019-10-11 14:00:00,28.43,28.47,28.35,28.45,27504.0,22.6973,22.7293,22.6335,22.7133,27504.0
2019-10-11 14:30:00,28.45,28.53,28.44,28.48,45916.0,22.7133,22.7772,22.7053,22.7372,45916.0
2019-10-11 15:00:00,28.47,28.52,28.44,28.51,62568.0,22.7293,22.7692,22.7053,22.7612,62568.0
2019-10-11 15:30:00,28.51,28.57,28.27,28.3,309692.0,22.7612,22.8091,22.5696,22.5935,309692.0
2019-10-14 09:30:00,27.96,28.05,27.81,28.01,51608.0,22.3221,22.394,22.2023,22.362,51608.0
2019-10-14 10:00:00,28.0,28.11,27.9,27.94,43445.0,22.354,22.4419,22.2742,22.3061,43445.0
2019-10-14 10:30:00,27.93,28.07,27.93,28.02,39765.0,22.2981,22.4099,22.2981,22.37,39765.0
2019-10-14 11:00:00,28.04,28.27,27.99,28.24,33270.0,22.386,22.5696,22.346,22.5456,33270.0
2019-10-14 11:30:00,28.22,28.36,28.22,28.33,24810.0,22.5297,22.6414,22.5297,22.6175,24810.0
2019-10-14 12:00:00,28.32,28.41,28.29,28.31,21701.0,22.6095,22.6814,22.5856,22.6015,21701.0
2019-10-14 12:30:00,28.31,28.33,28.28,28.29,19721.0,22.6015,22.6175,22.5776,22.5856,19721.0
2019-10-14 13:00:00,28.3,28.34,28.29,28.34,9723.0,22.5935,22.6255,22.5856,22.6255,9723.0
2019-10-14 13:30:00,28.33,28.38,28.31,28.37,14982.0,22.6175,22.6574,22.6015,22.6494,14982.0
2019-10-14 14:00:00,28.37,28.38,28.27,28.29,25068.0,22.6494,22.6574,22.5696,22.5856,25068.0
2019-10-14 14:30:00,28.29,28.31,28.27,28.29,23846.0,22.5856,22.6015,22.5696,22.5856,23846.0
2019-10-14 15:00:00,28.29,28.37,28.28,28.35,26283.0,22.5856,22.6494,22.5776,22.6335,26283.0
2019-10-14 15:30:00,28.35,28.38,28.28,28.33,116223.0,22.6335,22.6574,22.5776,22.6175,116223.0
2019-10-15 09:30:00,28.42,28.47,28.23,28.34,52602.0,22.6893,22.7293,22.5377,22.6255,52602.0
2019-10-15 10:00:00,28.33,28.64,28.3,28.61,33616.0,22.6175,22.865,22.5935,22.841,33616.0
2019-10-15 10:30:00,28.61,28.88,28.61,28.8,43338.0,22.841,23.0566,22.841,22.9927,43338.0
2019-10-15 11:00:00,28.81,28.86,28.75,28.86,64711.0,23.0007,23.0406,22.9528,23.0406,64711.0
2019-10-15 11:30:00,28.86,28.92,28.83,28.88,34238.0,23.0406,23.0885,23.0167,23.0566,34238.0
2019-10-15 12:00:00,28.88,28.93,28.83,28.86,20926.0,23.0566,23.0965,23.0167,23.0406,20926.0
2019-10-15 12:30:00,28.86,28.92,28.83,28.9,19615.0,23.0406,23.0885,23.0167,23.0726,19615.0
2019-10-15 13:00:00,28.9,28.92,28.82,28.83,17738.0,23.0726,23.0885,23.0087,23.0167,17738.0
2019-10-15 13:30:00,28.85,28.91,28.84,28.87,16578.0,23.0326,23.0805,23.0247,23.0486,16578.0
2019-10-15 14:00:00,28.87,28.87,28.77,28.78,41876.0,23.0486,23.0486,22.9688,22.9768,41876.0
2019-10-15 14:30:00,28.76,28.76,28.58,28.59,46911.0,22.9608,22.9608,22.8171,22.8251,46911.0
2019-10-15 15:00:00,28.59,28.65,28.58,28.65,84591.0,22.8251,22.873,22.8171,22.873,84591.0
2019-10-15 15:30:00,28.66,28.66,28.53,28.56,277463.0,22.8809,22.8809,22.7772,22.8011,277463.0
2019-10-16 09:30:00,28.72,28.92,28.61,28.65,49044.0,22.9289,23.0885,22.841,22.873,49044.0
2019-10-16 10:00:00,28.66,28.72,28.62,28.66,73026.0,22.8809,22.9289,22.849,22.8809,73026.0
2019-10-16 10:30:00,28.66,28.68,28.49,28.58,84753.0,22.8809,22.8969,22.7452,22.8171,84753.0
2019-10-16 11:00:00,28.58,28.6,28.52,28.55,49740.0,22.8171,22.833,22.7692,22.7931,49740.0
2019-10-16 11:30:00,28.55,28.6,28.51,28.53,34369.0,22.7931,22.833,22.7612,22.7772,34369.0
2019-10-16 12:00:00,28.53,28.54,28.34,28.36,46142.0,22.7772,22.7851,22.6255,22.6414,46142.0
2019-10-16 12:30:00,28.36,28.36,28.27,28.3,70304.0,22.6414,22.6414,22.5696,22.5935,70304.0
2019-10-16 13:00:00,28.3,28.3,28.24,28.25,34087.0,22.5935,22.5935,22.5456,22.5536,34087.0
2019-10-16 13:30:00,28.25,28.28,28.14,28.16,105596.0,22.5536,22.5776,22.4658,22.4818,105596.0
2019-10-16 14:00:00,28.17,28.27,28.16,28.21,96944.0,22.4898,22.5696,22.4818,22.5217,96944.0
2019-10-16 14:30:00,28.21,28.29,28.21,28.25,59430.0,22.5217,22.5856,22.5217,22.5536,59430.0
2019-10-16 15:00:00,28.24,28.29,28.19,28.2,108742.0,22.5456,22.5856,22.5057,22.5137,108742.0
2019-10-16 15:30:00,28.21,28.25,28.12,28.14,372655.0,22.5217,22.5536,22.4498,22.4658,372655.0
2019-10-17 09:30:00,28.41,28.49,28.27,28.32,52093.0,22.6814,22.7452,22.5696,22.6095,52093.0
2019-10-17 10:00:00,28.33,28.5,28.28,28.43,45009.0,22.6175,22.7532,22.5776,22.6973,45009.0
2019-10-17 10:30:00,28.44,28.44,28.25,28.27,70434.0,22.7053,22.7053,22.5536,22.5696,70434.0
2019-10-17 11:00:00,28.27,28.3,28.2,28.24,29936.0,22.5696,22.5935,22.5137,22.5456,29936.0
2019-10-17 11:30:00,28.23,28.23,28.0,28.04,43728.0,22.5377,22.5377,22.354,22.386,43728.0
2019-10-17 12:00:00,28.04,28.04,27.91,27.96,38381.0,22.386,22.386,22.2822,22.3221,38381.0
2019-10-17 12:30:00,27.96,28.01,27.95,27.99,27225.0,22.3221,22.362,22.3141,22.346,27225.0
2019-10-17 13:00:00,27.99,28.02,27.95,27.96,34793.0,22.346,22.37,22.3141,22.3221,34793.0
2019-10-17 13:30:00,27.96,28.14,27.96,28.1,54974.0,22.3221,22.4658,22.3221,22.4339,54974.0
2019-10-17 14:00:00,28.09,28.1,27.99,28.08,58518.0,22.4259,22.4339,22.346,22.4179,58518.0
2019-10-17 14:30:00,28.07,28.15,28.03,28.14,49993.0,22.4099,22.4738,22.378,22.4658,49993.0
2019-10-17 15:00:00,28.14,28.21,28.11,28.17,63781.0,22.4658,22.5217,22.4419,22.4898,63781.0
2019-10-17 15:30:00,28.18,28.2,28.04,28.06,201675.0,22.4977,22.5137,22.386,22.4019,201675.0
2019-10-18 09:30:00,28.12,28.34,28.12,28.3,127981.0,22.4498,22.6255,22.4498,22.5935,127981.0
2019-10-18 10:00:00,28.31,28.32,28.19,28.26,35459.0,22.6015,22.6095,22.5057,22.5616,35459.0
2019-10-18 10:30:00,28.27,28.39,28.22,28.31,45540.0,22.5696,22.6654,22.5297,22.6015,45540.0
2019-10-18 11:00:00,28.31,28.38,28.25,28.29,144999.0,22.6015,22.6574,22.5536,22.5856,144999.0
2019-10-18 11:30:00,28.29,28.41,28.28,28.38,37302.0,22.5856,22.6814,22.5776,22.6574,37302.0
2019-10-18 12:00:00,28.37,28.4,28.28,28.36,74891.0,22.6494,22.6734,22.5776,22.6414,74891.0
2019-10-18 12:30:00,28.35,28.42,28.32,28.39,57625.0,22.6335,22.6893,22.6095,22.6654,57625.0
2019-10-18 13:00:00,28.39,28.45,28.39,28.44,60596.0,22.6654,22.7133,22.6654,22.7053,60596.0
2019-10-18 13:30:00,28.45,28.47,28.4,28.46,35858.0,22.7133,22.7293,22.6734,22.7213,35858.0
2019-10-18 14:00:00,28.46,28.47,28.43,28.46,50385.0,22.7213,22.7293,22.6973,22.7213,50385.0
2019-10-18 14:30:00,28.46,28.46,28.39,28.42,47365.0,22.7213,22.7213,22.6654,22.6893,47365.0
2019-10-18 15:00:00,28.43,28.44,28.35,28.35,64588.0,22.6973,22.7053,22.6335,22.6335,64588.0
2019-10-18 15:30:00,28.34,28.39,28.27,28.27,267349.0,22.6255,22.6654,22.5696,22.5696,267349.0
2019-10-21 09:30:00,28.66,28.78,28.6,28.65,144027.0,22.8809,22.9768,22.833,22.873,144027.0
2019-10-21 10:00:00,28.67,28.89,28.61,28.86,130942.0,22.8889,23.0646,22.841,23.0406,130942.0
2019-10-21 10:30:00,28.86,28.86,28.73,28.75,56994.0,23.0406,23.0406,22.9368,22.9528,56994.0
2019-10-21 11:00:00,28.77,28.77,28.67,28.71,49774.0,22.9688,22.9688,22.8889,22.9209,49774.0
2019-10-21 11:30:00,28.71,28.81,28.68,28.81,68591.0,22.9209,23.0007,22.8969,23.0007,68591.0
2019-10-21 12:00:00,28.8,28.89,28.77,28.87,29364.0,22.9927,23.0646,22.9688,23.0486,29364.0
2019-10-21 12:30:00,28.87,28.92,28.86,28.9,18893.0,23.0486,23.0885,23.0406,23.0726,18893.0
2019-10-21 13:00:00,28.9,28.9,28.7,28.71,40723.0,23.0726,23.0726,22.9129,22.9209,40723.0
2019-10-21 13:30:00,28.7,28.73,28.68,28.7,35727.0,22.9129,22.9368,22.8969,22.9129,35727.0
2019-10-21 14:00:00,28.7,28.86,28.7,28.85,49330.0,22.9129,23.0406,22.9129,23.0326,49330.0
2019-10-21 14:30:00,28.85,28.91,28.83,28.89,40833.0,23.0326,23.0805,23.0167,23.0646,40833.0
2019-10-21 15:00:00,28.9,28.91,28.86,28.91,41895.0,23.0726,23.0805,23.0406,23.0805,41895.0
2019-10-21 15:30:00,28.91,28.98,28.86,28.89,188457.0,23.0805,23.1364,23.0406,23.0646,188457.0
2019-10-22 09:30:00,28.8,28.84,28.5,28.65,102140.0,22.9927,23.0247,22.7532,22.873,102140.0
2019-10-22 10:00:00,28.67,28.75,28.61,28.7,89401.0,22.8889,22.9528,22.841,22.9129,89401.0
2019-10-22 10:30:00,28.7,28.76,28.58,28.76,85886.0,22.9129,22.9608,22.8171,22.9608,85886.0
2019-10-22 11:00:00,28.76,28.86,28.74,28.84,36271.0,22.9608,23.0406,22.9448,23.0247,36271.0
2019-10-22 11:30:00,28.84,28.98,28.81,28.98,28063.0,23.0247,23.1364,23.0007,23.1364,28063.0
2019-10-22 12:00:00,28.96,29.07,28.96,29.05,23607.0,23.1205,23.2083,23.1205,23.1923,23607.0
2019-10-22 12:30:00,29.05,29.06,28.93,28.94,19239.0,23.1923,23.2003,23.0965,23.1045,19239.0
2019-10-22 13:00:00,28.93,28.94,28.83,28.83,24682.0,23.0965,23.1045,23.0167,23.0167,24682.0
2019-10-22 13:30:00,28.83,29.01,28.83,29.01,17904.0,23.0167,23.1604,23.0167,23.1604,17904.0
2019-10-22 14:00:00,29.0,29.08,28.97,29.08,51237.0,23.1524,23.2163,23.1284,23.2163,51237.0
2019-10-22 14:30:00,29.09,29.1,28.91,28.93,65570.0,23.2242,23.2322,23.0805,23.0965,65570.0
2019-10-22 15:00:00,28.94,28.99,28.83,28.97,61977.0,23.1045,23.1444,23.0167,23.1284,61977.0
2019-10-22 15:30:00,28.98,29.03,28.93,28.96,118541.0,23.1364,23.1763,23.0965,23.1205,118541.0
2019-10-23 09:30:00,28.8,29.0,28.65,28.93,56511.0,22.9927,23.1524,22.873,23.0965,56511.0
2019-10-23 10:00:00,28.94,28.94,28.78,28.82,42239.0,23.1045,23.1045,22.9768,23.0087,42239.0
2019-10-23 10:30:00,28.83,29.03,28.82,29.0,49290.0,23.0167,23.1763,23.0087,23.1524,49290.0
2019-10-23 11:00:00,29.01,29.09,28.94,28.97,46816.0,23.1604,23.2242,23.1045,23.1284,46816.0
2019-10-23 11:30:00,28.96,29.16,28.95,29.14,40461.0,23.1205,23.2801,23.1125,23.2642,40461.0
2019-10-23 12:00:00,29.14,29.3,29.14,29.29,43242.0,23.2642,23.3919,23.2642,23.3839,43242.0
2019-10-23 12:30:00,29.3,29.32,29.11,29.12,28748.0,23.3919,23.4079,23.2402,23.2482,28748.0
2019-10-23 13:00:00,29.12,29.2,29.11,29.16,23983.0,23.2482,23.3121,23.2402,23.2801,23983.0
2019-10-23 13:30:00,29.15,29.18,29.11,29.14,26651.0,23.2721,23.2961,23.2402,23.2642,26651.0
2019-10-23 14:00:00,29.13,29.18,29.11,29.14,42928.0,23.2562,23.2961,23.2402,23.2642,42928.0
2019-10-23 14:30:00,29.14,29.16,29.1,29.13,40125.0,23.2642,23.2801,23.2322,23.2562,40125.0
2019-10-23 15:00:00,29.13,29.2,29.09,29.19,37825.0,23.2562,23.3121,23.2242,23.3041,37825.0
2019-10-23 15:30:00,29.2,29.29,29.14,29.27,177503.0,23.3121,23.3839,23.2642,23.3679,177503.0
2019-10-24 09:30:00,29.29,29.46,28.7,28.8,71870.0,23.3839,23.5196,22.9129,22.9927,71870.0
2019-10-24 10:00:00,28.79,28.81,28.56,28.57,61597.0,22.9847,23.0007,22.8011,22.8091,61597.0
2019-10-24 10:30:00,28.55,28.64,28.51,28.54,52650.0,22.7931,22.865,22.7612,22.7851,52650.0
2019-10-24 11:00:00,28.53,28.75,28.52,28.74,55466.0,22.7772,22.9528,22.7692,22.9448,55466.0
2019-10-24 11:30:00,28.74,28.8,28.57,28.65,132493.0,22.9448,22.9927,22.8091,22.873,132493.0
2019-10-24 12:00:00,28.66,28.67,28.42,28.49,54969.0,22.8809,22.8889,22.6893,22.7452,54969.0
2019-10-24 12:30:00,28.48,28.58,28.48,28.54,38593.0,22.7372,22.8171,22.7372,22.7851,38593.0
2019-10-24 13:00:00,28.54,28.6,28.53,28.55,37525.0,22.7851,22.833,22.7772,22.7931,37525.0
2019-10-24 13:30:00,28.55,28.63,28.54,28.62,44912.0,22.7931,22.857,22.7851,22.849,44912.0
2019-10-24 14:00:00,28.64,28.69,28.59,28.66,33684.0,22.865,22.9049,22.8251,22.8809,33684.0
2019-10-24 14:30:00,28.66,28.77,28.65,28.74,43838.0,22.8809,22.9688,22.873,22.9448,43838.0
2019-10-24 15:00:00,28.74,28.78,28.71,28.74,54589.0,22.9448,22.9768,22.9209,22.9448,54589.0
2019-10-24 15:30:00,28.75,28.81,28.71,28.75,193116.0,22.9528,23.0007,22.9209,22.9528,193116.0
2019-10-25 09:30:00,28.36,28.63,28.36,28.55,57174.0,22.8679,23.0856,22.8679,23.0211,57174.0
2019-10-25 10:00:00,28.52,28.58,28.42,28.51,29808.0,22.997,23.0453,22.9163,22.9889,29808.0
2019-10-25 10:30:00,28.51,28.53,28.34,28.47,55903.0,22.9889,23.005,22.8518,22.9566,55903.0
2019-10-25 11:00:00,28.46,28.64,28.4,28.63,84656.0,22.9486,23.0937,22.9002,23.0856,84656.0
2019-10-25 11:30:00,28.63,28.63,28.49,28.59,75164.0,23.0856,23.0856,22.9728,23.0534,75164.0
2019-10-25 12:00:00,28.6,28.61,28.51,28.53,32602.0,23.0615,23.0695,22.9889,23.005,32602.0
2019-10-25 12:30:00,28.53,28.58,28.51,28.57,16998.0,23.005,23.0453,22.9889,23.0373,16998.0
2019-10-25 13:00:00,28.57,28.62,28.56,28.6,22668.0,23.0373,23.0776,23.0292,23.0615,22668.0
2019-10-25 13:30:00,28.6,28.6,28.52,28.53,29092.0,23.0615,23.0615,22.997,23.005,29092.0
2019-10-25 14:00:00,28.53,28.53,28.44,28.46,36566.0,23.005,23.005,22.9324,22.9486,36566.0
2019-10-25 14:30:00,28.46,28.54,28.45,28.51,42882.0,22.9486,23.0131,22.9405,22.9889,42882.0
2019-10-25 15:00:00,28.5,28.58,28.5,28.54,35042.0,22.9808,23.0453,22.9808,23.0131,35042.0
2019-10-25 15:30:00,28.54,28.55,28.45,28.48,276473.0,23.0131,23.0211,22.9405,22.9647,276473.0
2019-10-28 09:30:00,28.63,28.94,28.55,28.93,118523.0,23.0856,23.3356,23.0211,23.3276,118523.0
2019-10-28 10:00:00,28.94,29.0,28.83,28.92,100258.0,23.3356,23.384,23.2469,23.3195,100258.0
2019-10-28 10:30:00,28.93,29.0,28.71,28.73,49413.0,23.3276,23.384,23.1502,23.1663,49413.0
2019-10-28 11:00:00,28.71,28.71,28.56,28.6,67888.0,23.1502,23.1502,23.0292,23.0615,67888.0
2019-10-28 11:30:00,28.6,28.7,28.58,28.63,59213.0,23.0615,23.1421,23.0453,23.0856,59213.0
2019-10-28 12:00:00,28.64,28.68,28.59,28.63,46549.0,23.0937,23.126,23.0534,23.0856,46549.0
2019-10-28 12:30:00,28.63,28.63,28.56,28.59,28648.0,23.0856,23.0856,23.0292,23.0534,28648.0
2019-10-28 13:00:00,28.59,28.68,28.59,28.63,37501.0,23.0534,23.126,23.0534,23.0856,37501.0
2019-10-28 13:30:00,28.62,28.68,28.58,28.67,41942.0,23.0776,23.126,23.0453,23.1179,41942.0
2019-10-28 14:00:00,28.67,28.78,28.64,28.76,29084.0,23.1179,23.2066,23.0937,23.1905,29084.0
2019-10-28 14:30:00,28.76,28.77,28.69,28.7,42439.0,23.1905,23.1985,23.134,23.1421,42439.0
2019-10-28 15:00:00,28.69,28.72,28.65,28.68,45406.0,23.134,23.1582,23.1018,23.126,45406.0
2019-10-28 15:30:00,28.67,28.68,28.58,28.61,181528.0,23.1179,23.126,23.0453,23.0695,181528.0
2019-10-29 09:30:00,28.42,28.61,28.41,28.58,43194.0,22.9163,23.0695,22.9083,23.0453,43194.0
2019-10-29 10:00:00,28.57,28.7,28.54,28.66,36695.0,23.0373,23.1421,23.0131,23.1098,36695.0
2019-10-29 10:30:00,28.68,28.79,28.63,28.65,43660.0,23.126,23.2147,23.0856,23.1018,43660.0
2019-10-29 11:00:00,28.67,28.69,28.59,28.63,36872.0,23.1179,23.134,23.0534,23.0856,36872.0
2019-10-29 11:30:00,28.62,28.64,28.49,28.53,29165.0,23.0776,23.0937,22.9728,23.005,29165.0
2019-10-29 12:00:00,28.53,28.58,28.43,28.46,31150.0,23.005,23.0453,22.9244,22.9486,31150.0
2019-10-29 12:30:00,28.45,28.47,28.41,28.43,29134.0,22.9405,22.9566,22.9083,22.9244,29134.0
2019-10-29 13:00:00,28.44,28.52,28.42,28.52,28709.0,22.9324,22.997,22.9163,22.997,28709.0
2019-10-29 13:30:00,28.52,28.66,28.51,28.61,40005.0,22.997,23.1098,22.9889,23.0695,40005.0
2019-10-29 14:00:00,28.61,28.72,28.57,28.71,62191.0,23.0695,23.1582,23.0373,23.1502,62191.0
2019-10-29 14:30:00,28.71,28.77,28.67,28.69,66018.0,23.1502,23.1985,23.1179,23.134,66018.0
2019-10-29 15:00:00,28.7,28.73,28.68,28.69,40758.0,23.1421,23.1663,23.126,23.134,40758.0
2019-10-29 15:30:00,28.7,28.88,28.67,28.76,268678.0,23.1421,23.2872,23.1179,23.1905,268678.0
2019-10-30 09:30:00,28.27,28.49,27.09,27.39,235507.0,22.7954,22.9728,21.8439,22.0858,235507.0
2019-10-30 10:00:00,27.34,27.54,27.22,27.48,152343.0,22.0455,22.2067,21.9487,22.1584,152343.0
2019-10-30 10:30:00,27.47,27.64,27.41,27.64,74764.0,22.1503,22.2874,22.1019,22.2874,74764.0
2019-10-30 11:00:00,27.66,27.7,27.44,27.45,58282.0,22.3035,22.3357,22.1261,22.1342,58282.0
2019-10-30 11:30:00,27.46,27.47,27.24,27.41,81326.0,22.1422,22.1503,21.9648,22.1019,81326.0
2019-10-30 12:00:00,27.38,27.4,27.19,27.21,60317.0,22.0777,22.0938,21.9245,21.9406,60317.0
2019-10-30 12:30:00,27.22,27.57,27.22,27.55,35934.0,21.9487,22.2309,21.9487,22.2148,35934.0
2019-10-30 13:00:00,27.55,27.6,27.42,27.44,35604.0,22.2148,22.2551,22.11,22.1261,35604.0
2019-10-30 13:30:00,27.43,27.47,27.32,27.38,49031.0,22.118,22.1503,22.0293,22.0777,49031.0
2019-10-30 14:00:00,27.38,27.57,27.35,27.55,62624.0,22.0777,22.2309,22.0535,22.2148,62624.0
2019-10-30 14:30:00,27.54,27.67,27.45,27.65,129860.0,22.2067,22.3116,22.1342,22.2954,129860.0
2019-10-30 15:00:00,27.65,27.66,27.37,27.4,138562.0,22.2954,22.3035,22.0697,22.0938,138562.0
2019-10-30 15:30:00,27.39,27.46,27.3,27.45,336272.0,22.0858,22.1422,22.0132,22.1342,336272.0
2019-10-31 09:30:00,27.35,28.0,27.19,27.35,110248.0,22.0535,22.5777,21.9245,22.0535,110248.0
2019-10-31 10:00:00,27.34,27.35,27.0,27.09,84546.0,22.0455,22.0535,21.7713,21.8439,84546.0
2019-10-31 10:30:00,27.08,27.37,27.04,27.37,82536.0,21.8358,22.0697,21.8036,22.0697,82536.0
2019-10-31 11:00:00,27.36,27.44,27.3,27.3,68327.0,22.0616,22.1261,22.0132,22.0132,68327.0
2019-10-31 11:30:00,27.31,27.5,27.25,27.48,92280.0,22.0213,22.1745,21.9729,22.1584,92280.0
2019-10-31 12:00:00,27.47,27.5,27.4,27.45,53946.0,22.1503,22.1745,22.0938,22.1342,53946.0
2019-10-31 12:30:00,27.45,27.49,27.35,27.37,45662.0,22.1342,22.1664,22.0535,22.0697,45662.0
2019-10-31 13:00:00,27.38,27.45,27.35,27.44,42941.0,22.0777,22.1342,22.0535,22.1261,42941.0
2019-10-31 13:30:00,27.44,27.44,27.24,27.25,55622.0,22.1261,22.1261,21.9648,21.9729,55622.0
2019-10-31 14:00:00,27.25,27.44,27.21,27.44,99468.0,21.9729,22.1261,21.9406,22.1261,99468.0
2019-10-31 14:30:00,27.43,27.44,27.37,27.42,41341.0,22.118,22.1261,22.0697,22.11,41341.0
2019-10-31 15:00:00,27.42,27.49,27.39,27.44,57646.0,22.11,22.1664,22.0858,22.1261,57646.0
2019-10-31 15:30:00,27.44,27.57,27.43,27.54,339263.0,22.1261,22.2309,22.118,22.2067,339263.0
2019-11-01 09:30:00,27.88,28.06,27.85,28.04,108214.0,22.4809,22.626,22.4567,22.6099,108214.0
2019-11-01 10:00:00,28.03,28.37,27.98,28.27,63873.0,22.6018,22.876,22.5615,22.7954,63873.0
2019-11-01 10:30:00,28.28,28.33,28.21,28.24,53293.0,22.8034,22.8437,22.747,22.7712,53293.0
2019-11-01 11:00:00,28.24,28.3,28.2,28.25,48781.0,22.7712,22.8196,22.7389,22.7792,48781.0
2019-11-01 11:30:00,28.25,28.35,28.24,28.32,35562.0,22.7792,22.8599,22.7712,22.8357,35562.0
2019-11-01 12:00:00,28.32,28.37,28.28,28.31,35598.0,22.8357,22.876,22.8034,22.8276,35598.0
2019-11-01 12:30:00,28.3,28.41,28.3,28.39,49020.0,22.8196,22.9083,22.8196,22.8921,49020.0
2019-11-01 13:00:00,28.38,28.5,28.38,28.46,49075.0,22.8841,22.9808,22.8841,22.9486,49075.0
2019-11-01 13:30:00,28.46,28.51,28.43,28.51,38942.0,22.9486,22.9889,22.9244,22.9889,38942.0
2019-11-01 14:00:00,28.51,28.54,28.47,28.53,37326.0,22.9889,23.0131,22.9566,23.005,37326.0
2019-11-01 14:30:00,28.53,28.57,28.51,28.54,49714.0,23.005,23.0373,22.9889,23.0131,49714.0
2019-11-01 15:00:00,28.53,28.6,28.53,28.58,89183.0,23.005,23.0615,23.005,23.0453,89183.0
2019-11-01 15:30:00,28.58,28.64,28.51,28.62,443548.0,23.0453,23.0937,22.9889,23.0776,443548.0
2019-11-04 09:30:00,28.98,29.18,28.83,29.09,65686.0,23.3679,23.5291,23.2469,23.4566,65686.0
2019-11-04 10:00:00,29.1,29.12,29.01,29.08,50932.0,23.4646,23.4808,23.3921,23.4485,50932.0
2019-11-04 10:30:00,29.07,29.15,29.06,29.15,32740.0,23.4404,23.5049,23.4324,23.5049,32740.0
2019-11-04 11:00:00,29.15,29.24,29.13,29.23,69066.0,23.5049,23.5775,23.4888,23.5695,69066.0
2019-11-04 11:30:00,29.23,29.32,29.22,29.29,65935.0,23.5695,23.642,23.5614,23.6178,65935.0
2019-11-04 12:00:00,29.29,29.35,29.14,29.17,95849.0,23.6178,23.6662,23.4969,23.5211,95849.0
2019-11-04 12:30:00,29.16,29.2,29.13,29.2,61424.0,23.513,23.5453,23.4888,23.5453,61424.0
2019-11-04 13:00:00,29.2,29.2,29.15,29.17,32892.0,23.5453,23.5453,23.5049,23.5211,32892.0
2019-11-04 13:30:00,29.18,29.29,29.16,29.29,267046.0,23.5291,23.6178,23.513,23.6178,267046.0
2019-11-04 14:00:00,29.29,29.38,29.28,29.36,51063.0,23.6178,23.6904,23.6098,23.6743,51063.0
2019-11-04 14:30:00,29.37,29.37,29.22,29.29,32778.0,23.6823,23.6823,23.5614,23.6178,32778.0
2019-11-04 15:00:00,29.29,29.32,29.24,29.29,51537.0,23.6178,23.642,23.5775,23.6178,51537.0
2019-11-04 15:30:00,29.3,29.38,29.28,29.33,182667.0,23.6259,23.6904,23.6098,23.6501,182667.0
2019-11-05 09:30:00,29.52,30.13,29.45,30.06,80125.0,23.8033,24.2952,23.7469,24.2387,80125.0
2019-11-05 10:00:00,30.04,30.16,30.02,30.04,78194.0,24.2226,24.3194,24.2065,24.2226,78194.0
2019-11-05 10:30:00,30.04,30.28,30.01,30.28,93755.0,24.2226,24.4161,24.1984,24.4161,93755.0
2019-11-05 11:00:00,30.28,30.38,30.04,30.05,65921.0,24.4161,24.4968,24.2226,24.2307,65921.0
2019-11-05 11:30:00,30.05,30.12,29.89,29.95,30834.0,24.2307,24.2871,24.1016,24.15,30834.0
2019-11-05 12:00:00,29.95,29.99,29.87,29.88,35764.0,24.15,24.1823,24.0855,24.0936,35764.0
2019-11-05 12:30:00,29.89,29.98,29.84,29.98,22989.0,24.1016,24.1742,24.0613,24.1742,22989.0
2019-11-05 13:00:00,29.98,30.08,29.97,30.08,24874.0,24.1742,24.2548,24.1662,24.2548,24874.0
2019-11-05 13:30:00,30.07,30.11,30.03,30.09,33369.0,24.2468,24.279,24.2145,24.2629,33369.0
2019-11-05 14:00:00,30.08,30.14,30.06,30.11,37152.0,24.2548,24.3032,24.2387,24.279,37152.0
2019-11-05 14:30:00,30.11,30.11,29.95,29.98,29676.0,24.279,24.279,24.15,24.1742,29676.0
2019-11-05 15:00:00,29.98,29.98,29.89,29.92,36433.0,24.1742,24.1742,24.1016,24.1258,36433.0
2019-11-05 15:30:00,29.92,30.03,29.87,29.95,279142.0,24.1258,24.2145,24.0855,24.15,279142.0
2019-11-06 09:30:00,29.87,29.87,29.49,29.75,113054.0,24.0855,24.0855,23.7791,23.9888,113054.0
2019-11-06 10:00:00,29.75,30.0,29.71,29.74,77757.0,23.9888,24.1903,23.9565,23.9807,77757.0
2019-11-06 10:30:00,29.74,29.89,29.68,29.88,73221.0,23.9807,24.1016,23.9323,24.0936,73221.0
2019-11-06 11:00:00,29.88,29.91,29.66,29.67,59413.0,24.0936,24.1178,23.9162,23.9242,59413.0
2019-11-06 11:30:00,29.66,29.74,29.45,29.51,54970.0,23.9162,23.9807,23.7469,23.7952,54970.0
2019-11-06 12:00:00,29.51,29.59,29.49,29.52,26652.0,23.7952,23.8597,23.7791,23.8033,26652.0
2019-11-06 12:30:00,29.52,29.53,29.44,29.53,31193.0,23.8033,23.8114,23.7388,23.8114,31193.0
2019-11-06 13:00:00,29.53,29.58,29.47,29.57,24506.0,23.8114,23.8517,23.763,23.8436,24506.0
2019-11-06 13:30:00,29.57,29.64,29.55,29.62,29684.0,23.8436,23.9001,23.8275,23.8839,29684.0
2019-11-06 14:00:00,29.63,29.65,29.52,29.56,35422.0,23.892,23.9081,23.8033,23.8355,35422.0
2019-11-06 14:30:00,29.56,29.57,29.49,29.56,46767.0,23.8355,23.8436,23.7791,23.8355,46767.0
2019-11-06 15:00:00,29.55,29.57,29.5,29.54,68804.0,23.8275,23.8436,23.7872,23.8194,68804.0
2019-11-06 15:30:00,29.54,29.54,29.46,29.49,266270.0,23.8194,23.8194,23.7549,23.7791,266270.0
2019-11-07 09:30:00,29.82,30.33,29.82,30.28,91725.0,24.0452,24.4564,24.0452,24.4161,91725.0
2019-11-07 10:00:00,30.28,30.28,30.12,30.24,47556.0,24.4161,24.4161,24.2871,24.3839,47556.0
2019-11-07 10:30:00,30.24,30.33,30.14,30.24,51845.0,24.3839,24.4564,24.3032,24.3839,51845.0
2019-11-07 11:00:00,30.23,30.23,30.07,30.12,28693.0,24.3758,24.3758,24.2468,24.2871,28693.0
2019-11-07 11:30:00,30.12,30.14,29.96,30.09,32900.0,24.2871,24.3032,24.1581,24.2629,32900.0
2019-11-07 12:00:00,30.09,30.18,30.03,30.18,25236.0,24.2629,24.3355,24.2145,24.3355,25236.0
2019-11-07 12:30:00,30.17,30.17,30.12,30.14,35943.0,24.3274,24.3274,24.2871,24.3032,35943.0
2019-11-07 13:00:00,30.14,30.14,30.01,30.01,18149.0,24.3032,24.3032,24.1984,24.1984,18149.0
2019-11-07 13:30:00,30.02,30.03,29.94,29.96,22746.0,24.2065,24.2145,24.142,24.1581,22746.0
2019-11-07 14:00:00,29.96,30.02,29.92,29.95,29174.0,24.1581,24.2065,24.1258,24.15,29174.0
2019-11-07 14:30:00,29.95,29.95,29.77,29.86,44560.0,24.15,24.15,24.0049,24.0775,44560.0
2019-11-07 15:00:00,29.86,29.91,29.76,29.79,28502.0,24.0775,24.1178,23.9968,24.021,28502.0
2019-11-07 15:30:00,29.79,29.81,29.69,29.77,153624.0,24.021,24.0371,23.9404,24.0049,153624.0
2019-11-08 09:30:00,29.75,29.76,29.2,29.2,42824.0,23.9888,23.9968,23.5453,23.5453,42824.0
2019-11-08 10:00:00,29.22,29.44,29.16,29.34,33162.0,23.5614,23.7388,23.513,23.6582,33162.0
2019-11-08 10:30:00,29.35,29.47,29.25,29.39,32963.0,23.6662,23.763,23.5856,23.6985,32963.0
2019-11-08 11:00:00,29.39,29.52,29.38,29.52,34810.0,23.6985,23.8033,23.6904,23.8033,34810.0
2019-11-08 11:30:00,29.51,29.73,29.5,29.72,24964.0,23.7952,23.9726,23.7872,23.9646,24964.0
2019-11-08 12:00:00,29.72,29.79,29.67,29.78,32700.0,23.9646,24.021,23.9242,24.0129,32700.0
2019-11-08 12:30:00,29.77,29.79,29.7,29.77,28753.0,24.0049,24.021,23.9484,24.0049,28753.0
2019-11-08 13:00:00,29.77,29.83,29.74,29.83,27736.0,24.0049,24.0533,23.9807,24.0533,27736.0
2019-11-08 13:30:00,29.82,29.83,29.76,29.78,29839.0,24.0452,24.0533,23.9968,24.0129,29839.0
2019-11-08 14:00:00,29.78,29.78,29.71,29.71,24519.0,24.0129,24.0129,23.9565,23.9565,24519.0
2019-11-08 14:30:00,29.72,29.81,29.69,29.8,43079.0,23.9646,24.0371,23.9404,24.0291,43079.0
2019-11-08 15:00:00,29.81,29.97,29.8,29.96,62430.0,24.0371,24.1662,24.0291,24.1581,62430.0
2019-11-08 15:30:00,29.96,30.01,29.87,29.99,286588.0,24.1581,24.1984,24.0855,24.1823,286588.0
2019-11-11 09:30:00,29.58,29.79,29.49,29.79,41030.0,23.8517,24.021,23.7791,24.021,41030.0
2019-11-11 10:00:00,29.81,29.91,29.72,29.88,20894.0,24.0371,24.1178,23.9646,24.0936,20894.0
2019-11-11 10:30:00,29.87,29.91,29.83,29.87,22229.0,24.0855,24.1178,24.0533,24.0855,22229.0
2019-11-11 11:00:00,29.87,29.87,29.62,29.67,27632.0,24.0855,24.0855,23.8839,23.9242,27632.0
2019-11-11 11:30:00,29.66,29.82,29.64,29.8,27536.0,23.9162,24.0452,23.9001,24.0291,27536.0
2019-11-11 12:00:00,29.81,29.85,29.8,29.85,13363.0,24.0371,24.0694,24.0291,24.0694,13363.0
2019-11-11 12:30:00,29.86,29.87,29.8,29.83,34281.0,24.0775,24.0855,24.0291,24.0533,34281.0
2019-11-11 13:00:00,29.83,29.83,29.8,29.82,22660.0,24.0533,24.0533,24.0291,24.0452,22660.0
2019-11-11 13:30:00,29.82,29.86,29.81,29.85,12370.0,24.0452,24.0775,24.0371,24.0694,12370.0
2019-11-11 14:00:00,29.86,29.89,29.83,29.84,20853.0,24.0775,24.1016,24.0533,24.0613,20853.0
2019-11-11 14:30:00,29.82,29.83,29.77,29.79,13451.0,24.0452,24.0533,24.0049,24.021,13451.0
2019-11-11 15:00:00,29.79,29.81,29.78,29.8,29683.0,24.021,24.0371,24.0129,24.0291,29683.0
2019-11-11 15:30:00,29.81,29.85,29.78,29.84,190889.0,24.0371,24.0694,24.0129,24.0613,190889.0
2019-11-12 09:30:00,29.82,29.91,29.58,29.78,66039.0,24.0452,24.1178,23.8517,24.0129,66039.0
2019-11-12 10:00:00,29.77,29.93,29.74,29.91,55552.0,24.0049,24.1339,23.9807,24.1178,55552.0
2019-11-12 10:30:00,29.9,30.14,29.89,30.03,50362.0,24.1097,24.3032,24.1016,24.2145,50362.0
2019-11-12 11:00:00,30.02,30.09,29.88,29.91,53604.0,24.2065,24.2629,24.0936,24.1178,53604.0
2019-11-12 11:30:00,29.91,30.03,29.87,29.95,56776.0,24.1178,24.2145,24.0855,24.15,56776.0
2019-11-12 12:00:00,29.95,30.03,29.94,30.03,23596.0,24.15,24.2145,24.142,24.2145,23596.0
2019-11-12 12:30:00,30.03,30.21,30.03,30.21,38417.0,24.2145,24.3597,24.2145,24.3597,38417.0
2019-11-12 13:00:00,30.21,30.25,30.13,30.14,38394.0,24.3597,24.3919,24.2952,24.3032,38394.0
2019-11-12 13:30:00,30.14,30.2,30.13,30.17,27375.0,24.3032,24.3516,24.2952,24.3274,27375.0
2019-11-12 14:00:00,30.17,30.17,30.04,30.06,29393.0,24.3274,24.3274,24.2226,24.2387,29393.0
2019-11-12 14:30:00,30.05,30.12,29.99,30.01,67845.0,24.2307,24.2871,24.1823,24.1984,67845.0
2019-11-12 15:00:00,30.0,30.07,30.0,30.07,31612.0,24.1903,24.2468,24.1903,24.2468,31612.0
2019-11-12 15:30:00,30.07,30.2,30.06,30.17,292949.0,24.2468,24.3516,24.2387,24.3274,292949.0
2019-11-13 09:30:00,29.82,29.82,29.53,29.77,67212.0,24.0452,24.0452,23.8114,24.0049,67212.0
2019-11-13 10:00:00,29.77,29.84,29.68,29.69,39729.0,24.0049,24.0613,23.9323,23.9404,39729.0
2019-11-13 10:30:00,29.69,29.69,29.57,29.63,27964.0,23.9404,23.9404,23.8436,23.892,27964.0
2019-11-13 11:00:00,29.63,29.8,29.62,29.76,32060.0,23.892,24.0291,23.8839,23.9968,32060.0
2019-11-13 11:30:00,29.75,29.8,29.72,29.76,31849.0,23.9888,24.0291,23.9646,23.9968,31849.0
2019-11-13 12:00:00,29.75,29.8,29.65,29.65,33362.0,23.9888,24.0291,23.9081,23.9081,33362.0
2019-11-13 12:30:00,29.65,29.74,29.65,29.73,23279.0,23.9081,23.9807,23.9081,23.9726,23279.0
2019-11-13 13:00:00,29.73,29.75,29.69,29.71,20672.0,23.9726,23.9888,23.9404,23.9565,20672.0
2019-11-13 13:30:00,29.71,29.78,29.64,29.68,39369.0,23.9565,24.0129,23.9001,23.9323,39369.0
2019-11-13 14:00:00,29.68,29.69,29.61,29.62,36255.0,23.9323,23.9404,23.8759,23.8839,36255.0
2019-11-13 14:30:00,29.62,29.66,29.6,29.63,37635.0,23.8839,23.9162,23.8678,23.892,37635.0
2019-11-13 15:00:00,29.64,29.73,29.64,29.71,57302.0,23.9001,23.9726,23.9001,23.9565,57302.0
2019-11-13 15:30:00,29.7,29.73,29.59,29.6,333624.0,23.9484,23.9726,23.8597,23.8678,333624.0
2019-11-14 09:30:00,29.53,29.67,29.41,29.44,79902.0,23.8114,23.9242,23.7146,23.7388,79902.0
2019-11-14 10:00:00,29.45,29.68,29.41,29.63,105198.0,23.7469,23.9323,23.7146,23.892,105198.0
2019-11-14 10:30:00,29.63,29.79,29.53,29.7,57444.0,23.892,24.021,23.8114,23.9484,57444.0
2019-11-14 11:00:00,29.69,29.77,29.65,29.67,32481.0,23.9404,24.0049,23.9081,23.9242,32481.0
2019-11-14 11:30:00,29.68,29.69,29.54,29.65,39785.0,23.9323,23.9404,23.8194,23.9081,39785.0
2019-11-14 12:00:00,29.65,29.69,29.63,29.69,28074.0,23.9081,23.9404,23.892,23.9404,28074.0
2019-11-14 12:30:00,29.68,29.73,29.6,29.65,33664.0,23.9323,23.9726,23.8678,23.9081,33664.0
2019-11-14 13:00:00,29.65,29.69,29.63,29.68,37750.0,23.9081,23.9404,23.892,23.9323,37750.0
2019-11-14 13:30:00,29.68,29.77,29.63,29.71,39981.0,23.9323,24.0049,23.892,23.9565,39981.0
2019-11-14 14:00:00,29.69,29.73,29.66,29.66,31885.0,23.9404,23.9726,23.9162,23.9162,31885.0
2019-11-14 14:30:00,29.67,29.69,29.64,29.67,73261.0,23.9242,23.9404,23.9001,23.9242,73261.0
2019-11-14 15:00:00,29.67,29.71,29.6,29.68,93062.0,23.9242,23.9565,23.8678,23.9323,93062.0
2019-11-14 15:30:00,29.68,29.69,29.56,29.62,208756.0,23.9323,23.9404,23.8355,23.8839,208756.0
2019-11-15 09:30:00,29.81,29.9,29.56,29.59,142285.0,24.0371,24.1097,23.8355,23.8597,142285.0
2019-11-15 10:00:00,29.58,29.66,29.54,29.57,90210.0,23.8517,23.9162,23.8194,23.8436,90210.0
2019-11-15 10:30:00,29.58,29.62,29.53,29.61,65031.0,23.8517,23.8839,23.8114,23.8759,65031.0
2019-11-15 11:00:00,29.61,29.86,29.6,29.85,42315.0,23.8759,24.0775,23.8678,24.0694,42315.0
2019-11-15 11:30:00,29.86,29.91,29.83,29.84,52749.0,24.0775,24.1178,24.0533,24.0613,52749.0
2019-11-15 12:00:00,29.84,29.84,29.66,29.66,55993.0,24.0613,24.0613,23.9162,23.9162,55993.0
2019-11-15 12:30:00,29.65,29.69,29.6,29.63,83048.0,23.9081,23.9404,23.8678,23.892,83048.0
2019-11-15 13:00:00,29.63,29.72,29.61,29.64,60941.0,23.892,23.9646,23.8759,23.9001,60941.0
2019-11-15 13:30:00,29.64,29.7,29.6,29.62,70333.0,23.9001,23.9484,23.8678,23.8839,70333.0
2019-11-15 14:00:00,29.61,29.64,29.59,29.6,77338.0,23.8759,23.9001,23.8597,23.8678,77338.0
2019-11-15 14:30:00,29.61,29.66,29.57,29.64,60017.0,23.8759,23.9162,23.8436,23.9001,60017.0
2019-11-15 15:00:00,29.64,29.67,29.61,29.64,78315.0,23.9001,23.9242,23.8759,23.9001,78315.0
2019-11-15 15:30:00,29.64,29.71,29.57,29.7,258128.0,23.9001,23.9565,23.8436,23.9484,258128.0
2019-11-18 09:30:00,29.51,29.7,29.04,29.12,194394.0,23.7952,23.9484,23.4162,23.4808,194394.0
2019-11-18 10:00:00,29.12,29.2,28.88,28.9,264675.0,23.4808,23.5453,23.2872,23.3034,264675.0
2019-11-18 10:30:00,28.91,29.11,28.89,29.11,133297.0,23.3114,23.4727,23.2953,23.4727,133297.0
2019-11-18 11:00:00,29.12,29.28,29.04,29.21,297683.0,23.4808,23.6098,23.4162,23.5533,297683.0
2019-11-18 11:30:00,29.21,29.3,29.15,29.16,115522.0,23.5533,23.6259,23.5049,23.513,115522.0
2019-11-18 12:00:00,29.17,29.23,29.1,29.2,86008.0,23.5211,23.5695,23.4646,23.5453,86008.0
2019-11-18 12:30:00,29.19,29.21,29.15,29.19,63350.0,23.5372,23.5533,23.5049,23.5372,63350.0
2019-11-18 13:00:00,29.19,29.28,29.18,29.23,90116.0,23.5372,23.6098,23.5291,23.5695,90116.0
2019-11-18 13:30:00,29.23,29.25,29.09,29.14,118232.0,23.5695,23.5856,23.4566,23.4969,118232.0
2019-11-18 14:00:00,29.14,29.26,29.13,29.15,180718.0,23.4969,23.5936,23.4888,23.5049,180718.0
2019-11-18 14:30:00,29.15,29.19,29.09,29.19,94015.0,23.5049,23.5372,23.4566,23.5372,94015.0
2019-11-18 15:00:00,29.19,29.31,29.16,29.17,182310.0,23.5372,23.634,23.513,23.5211,182310.0
2019-11-18 15:30:00,29.18,29.24,29.13,29.24,513395.0,23.5291,23.5775,23.4888,23.5775,513395.0
2019-11-19 09:30:00,29.38,29.75,29.23,29.68,152712.0,23.6904,23.9888,23.5695,23.9323,152712.0
2019-11-19 10:00:00,29.68,29.78,29.56,29.7,87967.0,23.9323,24.0129,23.8355,23.9484,87967.0
2019-11-19 10:30:00,29.71,29.72,29.36,29.42,131620.0,23.9565,23.9646,23.6743,23.7227,131620.0
2019-11-19 11:00:00,29.43,29.48,29.37,29.48,48402.0,23.7307,23.771,23.6823,23.771,48402.0
2019-11-19 11:30:00,29.48,29.65,29.46,29.59,38212.0,23.771,23.9081,23.7549,23.8597,38212.0
2019-11-19 12:00:00,29.6,29.6,29.53,29.54,34351.0,23.8678,23.8678,23.8114,23.8194,34351.0
2019-11-19 12:30:00,29.54,29.62,29.49,29.62,33138.0,23.8194,23.8839,23.7791,23.8839,33138.0
2019-11-19 13:00:00,29.61,29.63,29.57,29.59,26804.0,23.8759,23.892,23.8436,23.8597,26804.0
2019-11-19 13:30:00,29.59,29.6,29.56,29.58,33609.0,23.8597,23.8678,23.8355,23.8517,33609.0
2019-11-19 14:00:00,29.58,29.59,29.49,29.51,45329.0,23.8517,23.8597,23.7791,23.7952,45329.0
2019-11-19 14:30:00,29.51,29.55,29.46,29.47,42378.0,23.7952,23.8275,23.7549,23.763,42378.0
2019-11-19 15:00:00,29.47,29.48,29.39,29.4,46514.0,23.763,23.771,23.6985,23.7065,46514.0
2019-11-19 15:30:00,29.4,29.41,29.26,29.27,265448.0,23.7065,23.7146,23.5936,23.6017,265448.0
2019-11-20 09:30:00,29.04,29.21,28.79,28.8,91797.0,23.4162,23.5533,23.2147,23.2227,91797.0
2019-11-20 10:00:00,28.8,29.01,28.79,28.88,52795.0,23.2227,23.3921,23.2147,23.2872,52795.0
2019-11-20 10:30:00,28.88,29.19,28.88,29.12,52441.0,23.2872,23.5372,23.2872,23.4808,52441.0
2019-11-20 11:00:00,29.12,29.42,29.11,29.41,88632.0,23.4808,23.7227,23.4727,23.7146,88632.0
2019-11-20 11:30:00,29.4,29.56,29.36,29.49,81080.0,23.7065,23.8355,23.6743,23.7791,81080.0
2019-11-20 12:00:00,29.48,29.54,29.47,29.5,62393.0,23.771,23.8194,23.763,23.7872,62393.0
2019-11-20 12:30:00,29.51,29.57,29.27,29.36,76161.0,23.7952,23.8436,23.6017,23.6743,76161.0
2019-11-20 13:00:00,29.35,29.37,29.14,29.23,59056.0,23.6662,23.6823,23.4969,23.5695,59056.0
2019-11-20 13:30:00,29.24,29.44,29.2,29.41,71071.0,23.5775,23.7388,23.5453,23.7146,71071.0
2019-11-20 14:00:00,29.4,29.55,29.36,29.54,69147.0,23.7065,23.8275,23.6743,23.8194,69147.0
2019-11-20 14:30:00,29.54,29.58,29.52,29.55,74491.0,23.8194,23.8517,23.8033,23.8275,74491.0
2019-11-20 15:00:00,29.55,29.65,29.54,29.64,93207.0,23.8275,23.9081,23.8194,23.9001,93207.0
2019-11-20 15:30:00,29.63,29.66,29.56,29.58,380038.0,23.892,23.9162,23.8355,23.8517,380038.0
2019-11-21 09:30:00,29.79,30.12,29.59,29.96,118703.0,24.021,24.2871,23.8597,24.1581,118703.0
2019-11-21 10:00:00,29.97,29.97,29.64,29.73,92198.0,24.1662,24.1662,23.9001,23.9726,92198.0
2019-11-21 10:30:00,29.73,29.96,29.67,29.74,99089.0,23.9726,24.1581,23.9242,23.9807,99089.0
2019-11-21 11:00:00,29.75,29.8,29.65,29.77,123716.0,23.9888,24.0291,23.9081,24.0049,123716.0
2019-11-21 11:30:00,29.75,29.91,29.74,29.82,40621.0,23.9888,24.1178,23.9807,24.0452,40621.0
2019-11-21 12:00:00,29.8,30.04,29.8,29.94,46623.0,24.0291,24.2226,24.0291,24.142,46623.0
2019-11-21 12:30:00,29.94,30.02,29.91,29.99,33861.0,24.142,24.2065,24.1178,24.1823,33861.0
2019-11-21 13:00:00,29.99,30.01,29.94,29.98,40917.0,24.1823,24.1984,24.142,24.1742,40917.0
2019-11-21 13:30:00,29.99,29.99,29.93,29.95,40193.0,24.1823,24.1823,24.1339,24.15,40193.0
2019-11-21 14:00:00,29.95,29.97,29.87,29.94,42650.0,24.15,24.1662,24.0855,24.142,42650.0
2019-11-21 14:30:00,29.94,29.98,29.89,29.95,41644.0,24.142,24.1742,24.1016,24.15,41644.0
2019-11-21 15:00:00,29.95,29.95,29.88,29.9,53675.0,24.15,24.15,24.0936,24.1097,53675.0
2019-11-21 15:30:00,29.91,29.97,29.85,29.96,315461.0,24.1178,24.1662,24.0694,24.1581,315461.0
2019-11-22 09:30:00,30.0,30.5,29.94,30.45,128136.0,24.1903,24.5935,24.142,24.5532,128136.0
2019-11-22 10:00:00,30.44,30.47,30.2,30.26,101382.0,24.5451,24.5693,24.3516,24.4,101382.0
2019-11-22 10:30:00,30.26,30.29,30.14,30.17,169851.0,24.4,24.4242,24.3032,24.3274,169851.0
2019-11-22 11:00:00,30.16,30.21,30.03,30.19,69616.0,24.3194,24.3597,24.2145,24.3435,69616.0
2019-11-22 11:30:00,30.18,30.3,30.12,30.15,71999.0,24.3355,24.4322,24.2871,24.3113,71999.0
2019-11-22 12:00:00,30.15,30.23,30.13,30.14,48716.0,24.3113,24.3758,24.2952,24.3032,48716.0
2019-11-22 12:30:00,30.14,30.15,30.03,30.14,52686.0,24.3032,24.3113,24.2145,24.3032,52686.0
2019-11-22 13:00:00,30.13,30.2,30.1,30.15,57749.0,24.2952,24.3516,24.271,24.3113,57749.0
2019-11-22 13:30:00,30.15,30.23,30.12,30.23,68815.0,24.3113,24.3758,24.2871,24.3758,68815.0
2019-11-22 14:00:00,30.22,30.23,30.09,30.14,72146.0,24.3677,24.3758,24.2629,24.3032,72146.0
2019-11-22 14:30:00,30.14,30.21,30.13,30.14,68588.0,24.3032,24.3597,24.2952,24.3032,68588.0
2019-11-22 15:00:00,30.14,30.16,30.1,30.16,97525.0,24.3032,24.3194,24.271,24.3194,97525.0
2019-11-22 15:30:00,30.16,30.21,30.12,30.21,278416.0,24.3194,24.3597,24.2871,24.3597,278416.0
2019-11-25 09:30:00,30.16,30.28,29.95,29.99,119462.0,24.3194,24.4161,24.15,24.1823,119462.0
2019-11-25 10:00:00,29.98,30.45,29.97,30.38,85929.0,24.1742,24.5532,24.1662,24.4968,85929.0
2019-11-25 10:30:00,30.37,30.4,30.3,30.32,64708.0,24.4887,24.5129,24.4322,24.4484,64708.0
2019-11-25 11:00:00,30.32,30.35,30.24,30.26,62972.0,24.4484,24.4726,24.3839,24.4,62972.0
2019-11-25 11:30:00,30.25,30.26,30.1,30.11,68035.0,24.3919,24.4,24.271,24.279,68035.0
2019-11-25 12:00:00,30.09,30.18,30.0,30.18,79867.0,24.2629,24.3355,24.1903,24.3355,79867.0
2019-11-25 12:30:00,30.18,30.26,30.16,30.26,39940.0,24.3355,24.4,24.3194,24.4,39940.0
2019-11-25 13:00:00,30.26,30.35,30.26,30.3,54959.0,24.4,24.4726,24.4,24.4322,54959.0
2019-11-25 13:30:00,30.29,30.3,30.22,30.22,40791.0,24.4242,24.4322,24.3677,24.3677,40791.0
2019-11-25 14:00:00,30.23,30.23,30.17,30.17,42284.0,24.3758,24.3758,24.3274,24.3274,42284.0
2019-11-25 14:30:00,30.18,30.2,30.11,30.19,54663.0,24.3355,24.3516,24.279,24.3435,54663.0
2019-11-25 15:00:00,30.2,30.28,30.18,30.28,74566.0,24.3516,24.4161,24.3355,24.4161,74566.0
2019-11-25 15:30:00,30.28,30.3,30.23,30.28,224867.0,24.4161,24.4322,24.3758,24.4161,224867.0
2019-11-26 09:30:00,30.22,30.22,29.97,30.03,96619.0,24.3677,24.3677,24.1662,24.2145,96619.0
2019-11-26 10:00:00,30.03,30.13,30.02,30.03,99503.0,24.2145,24.2952,24.2065,24.2145,99503.0
2019-11-26 10:30:00,30.04,30.04,29.94,30.01,65193.0,24.2226,24.2226,24.142,24.1984,65193.0
2019-11-26 11:00:00,30.01,30.09,29.92,30.09,47307.0,24.1984,24.2629,24.1258,24.2629,47307.0
2019-11-26 11:30:00,30.09,30.11,30.01,30.05,47585.0,24.2629,24.279,24.1984,24.2307,47585.0
2019-11-26 12:00:00,30.06,30.14,30.04,30.12,39174.0,24.2387,24.3032,24.2226,24.2871,39174.0
2019-11-26 12:30:00,30.12,30.2,30.12,30.14,33631.0,24.2871,24.3516,24.2871,24.3032,33631.0
2019-11-26 13:00:00,30.15,30.16,30.04,30.05,30191.0,24.3113,24.3194,24.2226,24.2307,30191.0
2019-11-26 13:30:00,30.05,30.06,29.92,29.92,37190.0,24.2307,24.2387,24.1258,24.1258,37190.0
2019-11-26 14:00:00,29.92,29.94,29.84,29.88,65098.0,24.1258,24.142,24.0613,24.0936,65098.0
2019-11-26 14:30:00,29.88,29.94,29.83,29.93,64880.0,24.0936,24.142,24.0533,24.1339,64880.0
2019-11-26 15:00:00,29.94,29.98,29.88,29.91,61019.0,24.142,24.1742,24.0936,24.1178,61019.0
2019-11-26 15:30:00,29.91,30.14,29.89,30.14,366482.0,24.1178,24.3032,24.1016,24.3032,366482.0
2019-11-27 09:30:00,30.5,30.86,30.34,30.79,130142.0,24.5935,24.8838,24.4645,24.8274,130142.0
2019-11-27 10:00:00,30.77,30.9,30.7,30.72,87998.0,24.8112,24.9161,24.7548,24.7709,87998.0
2019-11-27 10:30:00,30.7,30.73,30.56,30.71,58435.0,24.7548,24.779,24.6419,24.7628,58435.0
2019-11-27 11:00:00,30.7,30.73,30.57,30.61,45369.0,24.7548,24.779,24.65,24.6822,45369.0
2019-11-27 11:30:00,30.61,30.68,30.52,30.53,38124.0,24.6822,24.7387,24.6096,24.6177,38124.0
2019-11-27 12:00:00,30.53,30.63,30.52,30.6,30817.0,24.6177,24.6983,24.6096,24.6741,30817.0
2019-11-27 12:30:00,30.6,30.64,30.56,30.63,31341.0,24.6741,24.7064,24.6419,24.6983,31341.0
2019-11-27 13:00:00,30.62,30.76,30.62,30.73,37271.0,24.6903,24.8032,24.6903,24.779,37271.0
2019-11-27 13:30:00,30.73,30.74,30.64,30.67,46320.0,24.779,24.787,24.7064,24.7306,46320.0
2019-11-27 14:00:00,30.66,30.71,30.62,30.71,29469.0,24.7225,24.7628,24.6903,24.7628,29469.0
2019-11-27 14:30:00,30.71,30.73,30.67,30.68,37867.0,24.7628,24.779,24.7306,24.7387,37867.0
2019-11-27 15:00:00,30.67,30.76,30.65,30.65,75653.0,24.7306,24.8032,24.7145,24.7145,75653.0
2019-11-27 15:30:00,30.66,30.66,30.52,30.64,284243.0,24.7225,24.7225,24.6096,24.7064,284243.0
2019-11-29 09:30:00,30.65,30.93,30.54,30.9,88200.0,24.7145,24.9402,24.6258,24.9161,88200.0
2019-11-29 10:00:00,30.9,31.06,30.83,31.06,108792.0,24.9161,25.0451,24.8596,25.0451,108792.0
2019-11-29 10:30:00,31.06,31.11,31.01,31.06,68614.0,25.0451,25.0854,25.0047,25.0451,68614.0
2019-11-29 11:00:00,31.07,31.08,30.95,30.96,65232.0,25.0531,25.0612,24.9564,24.9644,65232.0
2019-11-29 11:30:00,30.95,31.01,30.92,30.95,60966.0,24.9564,25.0047,24.9322,24.9564,60966.0
2019-11-29 12:00:00,30.95,31.03,30.94,31.01,78413.0,24.9564,25.0209,24.9483,25.0047,78413.0
2019-11-29 12:30:00,31.02,31.04,30.66,30.77,149242.0,25.0128,25.0289,24.7225,24.8112,149242.0
2019-12-02 09:30:00,30.87,31.23,30.73,31.2,80687.0,24.8919,25.1821,24.779,25.158,80687.0
2019-12-02 10:00:00,31.18,31.18,30.81,30.86,73781.0,25.1418,25.1418,24.8435,24.8838,73781.0
2019-12-02 10:30:00,30.85,31.01,30.79,30.83,81492.0,24.8757,25.0047,24.8274,24.8596,81492.0
2019-12-02 11:00:00,30.84,30.97,30.8,30.96,75161.0,24.8677,24.9725,24.8354,24.9644,75161.0
2019-12-02 11:30:00,30.95,30.96,30.83,30.9,33791.0,24.9564,24.9644,24.8596,24.9161,33791.0
2019-12-02 12:00:00,30.9,30.93,30.71,30.77,57220.0,24.9161,24.9402,24.7628,24.8112,57220.0
2019-12-02 12:30:00,30.76,30.81,30.71,30.72,33268.0,24.8032,24.8435,24.7628,24.7709,33268.0
2019-12-02 13:00:00,30.71,30.78,30.71,30.74,43260.0,24.7628,24.8193,24.7628,24.787,43260.0
2019-12-02 13:30:00,30.74,30.76,30.68,30.75,33477.0,24.787,24.8032,24.7387,24.7951,33477.0
2019-12-02 14:00:00,30.75,30.81,30.72,30.8,36659.0,24.7951,24.8435,24.7709,24.8354,36659.0
2019-12-02 14:30:00,30.81,30.85,30.8,30.84,37314.0,24.8435,24.8757,24.8354,24.8677,37314.0
2019-12-02 15:00:00,30.84,30.84,30.61,30.61,73481.0,24.8677,24.8677,24.6822,24.6822,73481.0
2019-12-02 15:30:00,30.61,30.63,30.46,30.48,248901.0,24.6822,24.6983,24.5613,24.5774,248901.0
2019-12-03 09:30:00,29.9,29.9,29.23,29.5,150681.0,24.1097,24.1097,23.5695,23.7872,150681.0
2019-12-03 10:00:00,29.5,29.5,29.28,29.33,97940.0,23.7872,23.7872,23.6098,23.6501,97940.0
2019-12-03 10:30:00,29.33,29.41,29.27,29.35,75834.0,23.6501,23.7146,23.6017,23.6662,75834.0
2019-12-03 11:00:00,29.36,29.4,29.27,29.34,82078.0,23.6743,23.7065,23.6017,23.6582,82078.0
2019-12-03 11:30:00,29.33,29.36,29.12,29.17,106109.0,23.6501,23.6743,23.4808,23.5211,106109.0
2019-12-03 12:00:00,29.18,29.18,28.96,29.03,96196.0,23.5291,23.5291,23.3517,23.4082,96196.0
2019-12-03 12:30:00,29.03,29.08,28.96,29.04,92106.0,23.4082,23.4485,23.3517,23.4162,92106.0
2019-12-03 13:00:00,29.04,29.14,29.03,29.11,65167.0,23.4162,23.4969,23.4082,23.4727,65167.0
2019-12-03 13:30:00,29.11,29.14,29.04,29.05,73437.0,23.4727,23.4969,23.4162,23.4243,73437.0
2019-12-03 14:00:00,29.05,29.1,28.95,28.98,87988.0,23.4243,23.4646,23.3437,23.3679,87988.0
2019-12-03 14:30:00,28.98,29.02,28.93,29.01,122955.0,23.3679,23.4001,23.3276,23.3921,122955.0
2019-12-03 15:00:00,29.0,29.06,28.98,29.06,153168.0,23.384,23.4324,23.3679,23.4324,153168.0
2019-12-03 15:30:00,29.05,29.06,28.92,28.94,426977.0,23.4243,23.4324,23.3195,23.3356,426977.0
2019-12-04 09:30:00,28.84,29.28,28.81,29.26,178761.0,23.255,23.6098,23.2308,23.5936,178761.0
2019-12-04 10:00:00,29.25,29.35,29.19,29.28,92031.0,23.5856,23.6662,23.5372,23.6098,92031.0
2019-12-04 10:30:00,29.29,29.32,29.22,29.28,71000.0,23.6178,23.642,23.5614,23.6098,71000.0
2019-12-04 11:00:00,29.29,29.32,29.18,29.23,58420.0,23.6178,23.642,23.5291,23.5695,58420.0
2019-12-04 11:30:00,29.24,29.3,29.23,29.27,54754.0,23.5775,23.6259,23.5695,23.6017,54754.0
2019-12-04 12:00:00,29.28,29.31,29.19,29.19,64389.0,23.6098,23.634,23.5372,23.5372,64389.0
2019-12-04 12:30:00,29.2,29.25,29.18,29.21,42271.0,23.5453,23.5856,23.5291,23.5533,42271.0
2019-12-04 13:00:00,29.22,29.29,29.21,29.29,41164.0,23.5614,23.6178,23.5533,23.6178,41164.0
2019-12-04 13:30:00,29.29,29.3,29.22,29.26,43695.0,23.6178,23.6259,23.5614,23.5936,43695.0
2019-12-04 14:00:00,29.27,29.28,29.13,29.15,52012.0,23.6017,23.6098,23.4888,23.5049,52012.0
2019-12-04 14:30:00,29.15,29.2,29.12,29.19,45439.0,23.5049,23.5453,23.4808,23.5372,45439.0
2019-12-04 15:00:00,29.19,29.2,29.13,29.14,59741.0,23.5372,23.5453,23.4888,23.4969,59741.0
2019-12-04 15:30:00,29.14,29.15,28.95,29.0,407872.0,23.4969,23.5049,23.3437,23.384,407872.0
2019-12-05 09:30:00,29.23,29.34,29.08,29.11,46087.0,23.5695,23.6582,23.4485,23.4727,46087.0
2019-12-05 10:00:00,29.12,29.23,29.04,29.09,87380.0,23.4808,23.5695,23.4162,23.4566,87380.0
2019-12-05 10:30:00,29.08,29.11,28.88,28.9,78392.0,23.4485,23.4727,23.2872,23.3034,78392.0
2019-12-05 11:00:00,28.91,29.05,28.9,28.95,51730.0,23.3114,23.4243,23.3034,23.3437,51730.0
2019-12-05 11:30:00,28.96,28.98,28.89,28.96,51613.0,23.3517,23.3679,23.2953,23.3517,51613.0
2019-12-05 12:00:00,28.96,29.01,28.87,28.88,56284.0,23.3517,23.3921,23.2792,23.2872,56284.0
2019-12-05 12:30:00,28.89,28.93,28.82,28.82,63618.0,23.2953,23.3276,23.2389,23.2389,63618.0
2019-12-05 13:00:00,28.83,28.95,28.83,28.91,117329.0,23.2469,23.3437,23.2469,23.3114,117329.0
2019-12-05 13:30:00,28.92,28.97,28.82,28.82,115415.0,23.3195,23.3598,23.2389,23.2389,115415.0
2019-12-05 14:00:00,28.83,28.88,28.8,28.85,63610.0,23.2469,23.2872,23.2227,23.263,63610.0
2019-12-05 14:30:00,28.85,28.96,28.77,28.85,325317.0,23.263,23.3517,23.1985,23.263,325317.0
2019-12-05 15:00:00,28.85,28.96,28.85,28.96,188274.0,23.263,23.3517,23.263,23.3517,188274.0
2019-12-05 15:30:00,28.96,28.99,28.83,28.87,260452.0,23.3517,23.3759,23.2469,23.2792,260452.0
2019-12-06 09:30:00,29.41,29.54,29.2,29.34,244798.0,23.7146,23.8194,23.5453,23.6582,244798.0
2019-12-06 10:00:00,29.34,29.36,29.13,29.18,238234.0,23.6582,23.6743,23.4888,23.5291,238234.0
2019-12-06 10:30:00,29.18,29.21,29.02,29.15,128532.0,23.5291,23.5533,23.4001,23.5049,128532.0
2019-12-06 11:00:00,29.15,29.19,28.97,29.11,553695.0,23.5049,23.5372,23.3598,23.4727,553695.0
2019-12-06 11:30:00,29.12,29.2,29.02,29.13,231568.0,23.4808,23.5453,23.4001,23.4888,231568.0
2019-12-06 12:00:00,29.14,29.19,29.09,29.11,258932.0,23.4969,23.5372,23.4566,23.4727,258932.0
2019-12-06 12:30:00,29.11,29.19,29.1,29.16,401584.0,23.4727,23.5372,23.4646,23.513,401584.0
2019-12-06 13:00:00,29.16,29.26,29.12,29.21,168330.0,23.513,23.5936,23.4808,23.5533,168330.0
2019-12-06 13:30:00,29.21,29.25,29.14,29.2,146519.0,23.5533,23.5856,23.4969,23.5453,146519.0
2019-12-06 14:00:00,29.2,29.25,29.15,29.2,130784.0,23.5453,23.5856,23.5049,23.5453,130784.0
2019-12-06 14:30:00,29.2,29.31,29.11,29.3,401307.0,23.5453,23.634,23.4727,23.6259,401307.0
2019-12-06 15:00:00,29.3,29.35,29.17,29.35,200457.0,23.6259,23.6662,23.5211,23.6662,200457.0
2019-12-06 15:30:00,29.34,29.41,29.23,29.27,483513.0,23.6582,23.7146,23.5695,23.6017,483513.0
2019-12-09 09:30:00,29.28,29.34,29.08,29.26,151565.0,23.6098,23.6582,23.4485,23.5936,151565.0
2019-12-09 10:00:00,29.27,29.48,29.14,29.4,313112.0,23.6017,23.771,23.4969,23.7065,313112.0
2019-12-09 10:30:00,29.41,29.53,29.37,29.49,92400.0,23.7146,23.8114,23.6823,23.7791,92400.0
2019-12-09 11:00:00,29.49,29.6,29.48,29.53,49132.0,23.7791,23.8678,23.771,23.8114,49132.0
2019-12-09 11:30:00,29.54,29.62,29.5,29.5,44123.0,23.8194,23.8839,23.7872,23.7872,44123.0
2019-12-09 12:00:00,29.5,29.53,29.47,29.5,32526.0,23.7872,23.8114,23.763,23.7872,32526.0
2019-12-09 12:30:00,29.51,29.6,29.5,29.59,38677.0,23.7952,23.8678,23.7872,23.8597,38677.0
2019-12-09 13:00:00,29.58,29.63,29.54,29.58,46587.0,23.8517,23.892,23.8194,23.8517,46587.0
2019-12-09 13:30:00,29.58,29.63,29.54,29.58,52983.0,23.8517,23.892,23.8194,23.8517,52983.0
2019-12-09 14:00:00,29.57,29.65,29.51,29.61,108883.0,23.8436,23.9081,23.7952,23.8759,108883.0
2019-12-09 14:30:00,29.61,29.72,29.6,29.71,62116.0,23.8759,23.9646,23.8678,23.9565,62116.0
2019-12-09 15:00:00,29.71,29.73,29.61,29.71,144893.0,23.9565,23.9726,23.8759,23.9565,144893.0
2019-12-09 15:30:00,29.7,29.72,29.58,29.61,245263.0,23.9484,23.9646,23.8517,23.8759,245263.0
2019-12-10 09:30:00,29.54,29.82,29.43,29.72,227010.0,23.8194,24.0452,23.7307,23.9646,227010.0
2019-12-10 10:00:00,29.73,29.95,29.72,29.89,210337.0,23.9726,24.15,23.9646,24.1016,210337.0
2019-12-10 10:30:00,29.88,29.99,29.87,29.97,97213.0,24.0936,24.1823,24.0855,24.1662,97213.0
2019-12-10 11:00:00,29.97,30.0,29.87,29.98,53538.0,24.1662,24.1903,24.0855,24.1742,53538.0
2019-12-10 11:30:00,29.99,30.0,29.92,29.96,89095.0,24.1823,24.1903,24.1258,24.1581,89095.0
2019-12-10 12:00:00,29.96,30.04,29.87,29.9,86023.0,24.1581,24.2226,24.0855,24.1097,86023.0
2019-12-10 12:30:00,29.89,29.94,29.83,29.93,48893.0,24.1016,24.142,24.0533,24.1339,48893.0
2019-12-10 13:00:00,29.94,29.97,29.88,29.94,35680.0,24.142,24.1662,24.0936,24.142,35680.0
2019-12-10 13:30:00,29.94,29.96,29.91,29.96,33669.0,24.142,24.1581,24.1178,24.1581,33669.0
2019-12-10 14:00:00,29.96,30.04,29.93,29.96,44885.0,24.1581,24.2226,24.1339,24.1581,44885.0
2019-12-10 14:30:00,29.96,30.02,29.96,30.01,60143.0,24.1581,24.2065,24.1581,24.1984,60143.0
2019-12-10 15:00:00,30.0,30.03,29.98,30.01,100912.0,24.1903,24.2145,24.1742,24.1984,100912.0
2019-12-10 15:30:00,30.02,30.06,29.93,29.97,534195.0,24.2065,24.2387,24.1339,24.1662,534195.0
2019-12-11 09:30:00,29.94,30.02,29.87,29.91,140742.0,24.142,24.2065,24.0855,24.1178,140742.0
2019-12-11 10:00:00,29.89,29.96,29.77,29.9,116437.0,24.1016,24.1581,24.0049,24.1097,116437.0
2019-12-11 10:30:00,29.89,29.95,29.84,29.93,169251.0,24.1016,24.15,24.0613,24.1339,169251.0
2019-12-11 11:00:00,29.93,30.11,29.93,29.96,98634.0,24.1339,24.279,24.1339,24.1581,98634.0
2019-12-11 11:30:00,29.96,30.04,29.94,30.04,70811.0,24.1581,24.2226,24.142,24.2226,70811.0
2019-12-11 12:00:00,30.04,30.1,30.01,30.1,76322.0,24.2226,24.271,24.1984,24.271,76322.0
2019-12-11 12:30:00,30.11,30.16,30.06,30.16,158290.0,24.279,24.3194,24.2387,24.3194,158290.0
2019-12-11 13:00:00,30.16,30.23,30.1,30.14,163883.0,24.3194,24.3758,24.271,24.3032,163883.0
2019-12-11 13:30:00,30.14,30.25,30.13,30.22,88821.0,24.3032,24.3919,24.2952,24.3677,88821.0
2019-12-11 14:00:00,30.21,30.29,30.19,30.25,160063.0,24.3597,24.4242,24.3435,24.3919,160063.0
2019-12-11 14:30:00,30.25,30.31,30.14,30.2,147939.0,24.3919,24.4403,24.3032,24.3516,147939.0
2019-12-11 15:00:00,30.2,30.31,30.17,30.31,175638.0,24.3516,24.4403,24.3274,24.4403,175638.0
2019-12-11 15:30:00,30.3,30.31,30.13,30.2,497296.0,24.4322,24.4403,24.2952,24.3516,497296.0
2019-12-12 09:30:00,30.43,30.95,30.25,30.94,413993.0,24.5371,24.9564,24.3919,24.9483,413993.0
2019-12-12 10:00:00,30.93,31.23,30.92,31.2,254080.0,24.9402,25.1821,24.9322,25.158,254080.0
2019-12-12 10:30:00,31.2,31.25,31.02,31.05,97257.0,25.158,25.1983,25.0128,25.037,97257.0
2019-12-12 11:00:00,31.06,31.15,31.02,31.14,59244.0,25.0451,25.1176,25.0128,25.1096,59244.0
2019-12-12 11:30:00,31.14,31.14,30.98,31.06,50330.0,25.1096,25.1096,24.9806,25.0451,50330.0
2019-12-12 12:00:00,31.05,31.07,30.98,31.03,64301.0,25.037,25.0531,24.9806,25.0209,64301.0
2019-12-12 12:30:00,31.03,31.18,31.02,31.11,73445.0,25.0209,25.1418,25.0128,25.0854,73445.0
2019-12-12 13:00:00,31.11,31.16,31.03,31.03,164930.0,25.0854,25.1257,25.0209,25.0209,164930.0
2019-12-12 13:30:00,31.03,31.04,30.95,31.03,53019.0,25.0209,25.0289,24.9564,25.0209,53019.0
2019-12-12 14:00:00,31.03,31.05,30.97,31.0,67975.0,25.0209,25.037,24.9725,24.9967,67975.0
2019-12-12 14:30:00,30.99,31.18,30.99,31.01,181327.0,24.9886,25.1418,24.9886,25.0047,181327.0
2019-12-12 15:00:00,31.02,31.13,31.01,31.13,88995.0,25.0128,25.1015,25.0047,25.1015,88995.0
2019-12-12 15:30:00,31.13,31.13,31.0,31.01,355903.0,25.1015,25.1015,24.9967,25.0047,355903.0
2019-12-13 09:30:00,31.1,31.15,30.78,30.97,126706.0,25.0773,25.1176,24.8193,24.9725,126706.0
2019-12-13 10:00:00,30.97,31.32,30.9,30.92,394802.0,24.9725,25.2547,24.9161,24.9322,394802.0
2019-12-13 10:30:00,30.92,30.93,30.56,30.59,73873.0,24.9322,24.9402,24.6419,24.6661,73873.0
2019-12-13 11:00:00,30.59,30.62,30.35,30.37,45851.0,24.6661,24.6903,24.4726,24.4887,45851.0
2019-12-13 11:30:00,30.35,30.48,30.31,30.47,61721.0,24.4726,24.5774,24.4403,24.5693,61721.0
2019-12-13 12:00:00,30.47,30.47,30.33,30.42,52204.0,24.5693,24.5693,24.4564,24.529,52204.0
2019-12-13 12:30:00,30.42,30.47,30.38,30.47,48458.0,24.529,24.5693,24.4968,24.5693,48458.0
2019-12-13 13:00:00,30.47,30.54,30.43,30.54,36458.0,24.5693,24.6258,24.5371,24.6258,36458.0
2019-12-13 13:30:00,30.54,30.54,30.44,30.51,37956.0,24.6258,24.6258,24.5451,24.6016,37956.0
2019-12-13 14:00:00,30.51,30.51,30.44,30.47,29643.0,24.6016,24.6016,24.5451,24.5693,29643.0
2019-12-13 14:30:00,30.47,30.51,30.42,30.43,77102.0,24.5693,24.6016,24.529,24.5371,77102.0
2019-12-13 15:00:00,30.44,30.44,30.31,30.32,67732.0,24.5451,24.5451,24.4403,24.4484,67732.0
2019-12-13 15:30:00,30.32,30.41,30.32,30.34,223294.0,24.4484,24.5209,24.4484,24.4645,223294.0
2019-12-16 09:30:00,30.7,30.85,30.61,30.65,114686.0,24.7548,24.8757,24.6822,24.7145,114686.0
2019-12-16 10:00:00,30.66,30.9,30.65,30.86,340116.0,24.7225,24.9161,24.7145,24.8838,340116.0
2019-12-16 10:30:00,30.88,30.89,30.66,30.67,92240.0,24.8999,24.908,24.7225,24.7306,92240.0
2019-12-16 11:00:00,30.67,30.74,30.6,30.72,82484.0,24.7306,24.787,24.6741,24.7709,82484.0
2019-12-16 11:30:00,30.72,30.88,30.72,30.77,53445.0,24.7709,24.8999,24.7709,24.8112,53445.0
2019-12-16 12:00:00,30.76,30.83,30.69,30.73,236336.0,24.8032,24.8596,24.7467,24.779,236336.0
2019-12-16 12:30:00,30.74,30.81,30.74,30.78,35850.0,24.787,24.8435,24.787,24.8193,35850.0
2019-12-16 13:00:00,30.77,30.77,30.71,30.74,45843.0,24.8112,24.8112,24.7628,24.787,45843.0
2019-12-16 13:30:00,30.73,30.77,30.68,30.68,60646.0,24.779,24.8112,24.7387,24.7387,60646.0
2019-12-16 14:00:00,30.68,30.68,30.53,30.55,65348.0,24.7387,24.7387,24.6177,24.6338,65348.0
2019-12-16 14:30:00,30.54,30.64,30.49,30.51,67793.0,24.6258,24.7064,24.5854,24.6016,67793.0
2019-12-16 15:00:00,30.51,30.54,30.44,30.46,72769.0,24.6016,24.6258,24.5451,24.5613,72769.0
2019-12-16 15:30:00,30.46,30.47,30.32,30.4,268968.0,24.5613,24.5693,24.4484,24.5129,268968.0
2019-12-17 09:30:00,30.3,30.52,30.11,30.38,327470.0,24.4322,24.6096,24.279,24.4968,327470.0
2019-12-17 10:00:00,30.38,30.68,30.33,30.6,216728.0,24.4968,24.7387,24.4564,24.6741,216728.0
2019-12-17 10:30:00,30.6,30.66,30.57,30.6,94708.0,24.6741,24.7225,24.65,24.6741,94708.0
2019-12-17 11:00:00,30.6,30.67,30.55,30.56,67596.0,24.6741,24.7306,24.6338,24.6419,67596.0
2019-12-17 11:30:00,30.57,30.66,30.52,30.66,80927.0,24.65,24.7225,24.6096,24.7225,80927.0
2019-12-17 12:00:00,30.66,30.7,30.58,30.68,126683.0,24.7225,24.7548,24.658,24.7387,126683.0
2019-12-17 12:30:00,30.68,30.73,30.65,30.73,49158.0,24.7387,24.779,24.7145,24.779,49158.0
2019-12-17 13:00:00,30.72,30.78,30.65,30.78,183262.0,24.7709,24.8193,24.7145,24.8193,183262.0
2019-12-17 13:30:00,30.77,30.78,30.55,30.55,93636.0,24.8112,24.8193,24.6338,24.6338,93636.0
2019-12-17 14:00:00,30.56,30.59,30.45,30.51,98735.0,24.6419,24.6661,24.5532,24.6016,98735.0
2019-12-17 14:30:00,30.51,30.52,30.43,30.49,71886.0,24.6016,24.6096,24.5371,24.5854,71886.0
2019-12-17 15:00:00,30.49,30.53,30.48,30.52,74541.0,24.5854,24.6177,24.5774,24.6096,74541.0
2019-12-17 15:30:00,30.52,30.54,30.47,30.52,336729.0,24.6096,24.6258,24.5693,24.6096,336729.0
2019-12-18 09:30:00,30.5,30.55,29.78,29.99,188663.0,24.5935,24.6338,24.0129,24.1823,188663.0
2019-12-18 10:00:00,30.0,30.14,29.98,30.07,125705.0,24.1903,24.3032,24.1742,24.2468,125705.0
2019-12-18 10:30:00,30.07,30.15,29.91,30.0,151126.0,24.2468,24.3113,24.1178,24.1903,151126.0
2019-12-18 11:00:00,30.0,30.16,29.98,30.09,271679.0,24.1903,24.3194,24.1742,24.2629,271679.0
2019-12-18 11:30:00,30.09,30.12,29.75,29.79,129261.0,24.2629,24.2871,23.9888,24.021,129261.0
2019-12-18 12:00:00,29.78,29.83,29.69,29.71,61485.0,24.0129,24.0533,23.9404,23.9565,61485.0
2019-12-18 12:30:00,29.72,29.72,29.58,29.6,69995.0,23.9646,23.9646,23.8517,23.8678,69995.0
2019-12-18 13:00:00,29.6,29.63,29.57,29.58,53950.0,23.8678,23.892,23.8436,23.8517,53950.0
2019-12-18 13:30:00,29.57,29.71,29.57,29.65,120319.0,23.8436,23.9565,23.8436,23.9081,120319.0
2019-12-18 14:00:00,29.65,29.66,29.58,29.63,110828.0,23.9081,23.9162,23.8517,23.892,110828.0
2019-12-18 14:30:00,29.64,29.66,29.6,29.61,60702.0,23.9001,23.9162,23.8678,23.8759,60702.0
2019-12-18 15:00:00,29.62,29.62,29.56,29.62,91234.0,23.8839,23.8839,23.8355,23.8839,91234.0
2019-12-18 15:30:00,29.62,29.74,29.61,29.64,425198.0,23.8839,23.9807,23.8759,23.9001,425198.0
2019-12-19 09:30:00,29.62,29.63,29.29,29.39,146515.0,23.8839,23.892,23.6178,23.6985,146515.0
2019-12-19 10:00:00,29.39,29.44,29.17,29.27,138025.0,23.6985,23.7388,23.5211,23.6017,138025.0
2019-12-19 10:30:00,29.27,29.35,29.24,29.31,97030.0,23.6017,23.6662,23.5775,23.634,97030.0
2019-12-19 11:00:00,29.3,29.35,29.2,29.21,162609.0,23.6259,23.6662,23.5453,23.5533,162609.0
2019-12-19 11:30:00,29.21,29.25,29.16,29.2,190028.0,23.5533,23.5856,23.513,23.5453,190028.0
2019-12-19 12:00:00,29.2,29.27,29.12,29.26,117260.0,23.5453,23.6017,23.4808,23.5936,117260.0
2019-12-19 12:30:00,29.27,29.33,29.21,29.31,110926.0,23.6017,23.6501,23.5533,23.634,110926.0
2019-12-19 13:00:00,29.3,29.39,29.3,29.38,76565.0,23.6259,23.6985,23.6259,23.6904,76565.0
2019-12-19 13:30:00,29.37,29.38,29.23,29.27,95483.0,23.6823,23.6904,23.5695,23.6017,95483.0
2019-12-19 14:00:00,29.27,29.48,29.24,29.45,100726.0,23.6017,23.771,23.5775,23.7469,100726.0
2019-12-19 14:30:00,29.44,29.5,29.35,29.37,112912.0,23.7388,23.7872,23.6662,23.6823,112912.0
2019-12-19 15:00:00,29.36,29.38,29.31,29.35,112179.0,23.6743,23.6904,23.634,23.6662,112179.0
2019-12-19 15:30:00,29.35,29.39,29.31,29.34,336698.0,23.6662,23.6985,23.634,23.6582,336698.0
2019-12-20 09:30:00,29.5,29.72,29.32,29.7,762484.0,23.7872,23.9646,23.642,23.9484,762484.0
2019-12-20 10:00:00,29.71,29.77,29.6,29.7,109424.0,23.9565,24.0049,23.8678,23.9484,109424.0
2019-12-20 10:30:00,29.7,29.8,29.63,29.65,73673.0,23.9484,24.0291,23.892,23.9081,73673.0
2019-12-20 11:00:00,29.67,29.72,29.59,29.71,59906.0,23.9242,23.9646,23.8597,23.9565,59906.0
2019-12-20 11:30:00,29.71,29.75,29.65,29.65,50152.0,23.9565,23.9888,23.9081,23.9081,50152.0
2019-12-20 12:00:00,29.65,29.65,29.53,29.58,76884.0,23.9081,23.9081,23.8114,23.8517,76884.0
2019-12-20 12:30:00,29.58,29.64,29.58,29.62,53041.0,23.8517,23.9001,23.8517,23.8839,53041.0
2019-12-20 13:00:00,29.62,29.64,29.44,29.49,86095.0,23.8839,23.9001,23.7388,23.7791,86095.0
2019-12-20 13:30:00,29.5,29.55,29.4,29.42,92640.0,23.7872,23.8275,23.7065,23.7227,92640.0
2019-12-20 14:00:00,29.41,29.48,29.4,29.47,49767.0,23.7146,23.771,23.7065,23.763,49767.0
2019-12-20 14:30:00,29.47,29.5,29.43,29.45,63952.0,23.763,23.7872,23.7307,23.7469,63952.0
2019-12-20 15:00:00,29.46,29.52,29.37,29.41,173618.0,23.7549,23.8033,23.6823,23.7146,173618.0
2019-12-20 15:30:00,29.41,29.51,29.39,29.42,474941.0,23.7146,23.7952,23.6985,23.7227,474941.0
2019-12-23 09:30:00,29.43,29.5,29.36,29.43,91870.0,23.7307,23.7872,23.6743,23.7307,91870.0
2019-12-23 10:00:00,29.42,29.6,29.41,29.58,63986.0,23.7227,23.8678,23.7146,23.8517,63986.0
2019-12-23 10:30:00,29.58,29.58,29.37,29.39,43730.0,23.8517,23.8517,23.6823,23.6985,43730.0
2019-12-23 11:00:00,29.39,29.43,29.37,29.39,42730.0,23.6985,23.7307,23.6823,23.6985,42730.0
2019-12-23 11:30:00,29.38,29.41,29.24,29.26,72003.0,23.6904,23.7146,23.5775,23.5936,72003.0
2019-12-23 12:00:00,29.27,29.36,29.26,29.32,72439.0,23.6017,23.6743,23.5936,23.642,72439.0
2019-12-23 12:30:00,29.31,29.32,29.25,29.3,46248.0,23.634,23.642,23.5856,23.6259,46248.0
2019-12-23 13:00:00,29.31,29.44,29.3,29.44,52393.0,23.634,23.7388,23.6259,23.7388,52393.0
2019-12-23 13:30:00,29.43,29.44,29.4,29.42,42233.0,23.7307,23.7388,23.7065,23.7227,42233.0
2019-12-23 14:00:00,29.43,29.44,29.41,29.42,34020.0,23.7307,23.7388,23.7146,23.7227,34020.0
2019-12-23 14:30:00,29.43,29.48,29.4,29.47,91812.0,23.7307,23.771,23.7065,23.763,91812.0
2019-12-23 15:00:00,29.48,29.5,29.44,29.46,102510.0,23.771,23.7872,23.7388,23.7549,102510.0
2019-12-23 15:30:00,29.46,29.5,29.41,29.42,161788.0,23.7549,23.7872,23.7146,23.7227,161788.0
2019-12-24 09:30:00,29.46,29.5,29.23,29.29,49257.0,23.7549,23.7872,23.5695,23.6178,49257.0
2019-12-24 10:00:00,29.29,29.29,29.08,29.08,35503.0,23.6178,23.6178,23.4485,23.4485,35503.0
2019-12-24 10:30:00,29.08,29.2,29.07,29.11,34577.0,23.4485,23.5453,23.4404,23.4727,34577.0
2019-12-24 11:00:00,29.12,29.21,29.12,29.17,23399.0,23.4808,23.5533,23.4808,23.5211,23399.0
2019-12-24 11:30:00,29.17,29.19,29.1,29.11,23337.0,23.5211,23.5372,23.4646,23.4727,23337.0
2019-12-24 12:00:00,29.1,29.2,29.1,29.2,31780.0,23.4646,23.5453,23.4646,23.5453,31780.0
2019-12-24 12:30:00,29.19,29.2,29.1,29.18,114496.0,23.5372,23.5453,23.4646,23.5291,114496.0
2019-12-26 09:30:00,29.16,29.23,29.03,29.1,37521.0,23.513,23.5695,23.4082,23.4646,37521.0
2019-12-26 10:00:00,29.11,29.23,29.1,29.23,33141.0,23.4727,23.5695,23.4646,23.5695,33141.0
2019-12-26 10:30:00,29.22,29.26,29.18,29.26,22299.0,23.5614,23.5936,23.5291,23.5936,22299.0
2019-12-26 11:00:00,29.28,29.36,29.23,29.29,39772.0,23.6098,23.6743,23.5695,23.6178,39772.0
2019-12-26 11:30:00,29.29,29.3,29.18,29.18,20677.0,23.6178,23.6259,23.5291,23.5291,20677.0
2019-12-26 12:00:00,29.17,29.17,29.09,29.14,22122.0,23.5211,23.5211,23.4566,23.4969,22122.0
2019-12-26 12:30:00,29.14,29.15,29.08,29.12,18787.0,23.4969,23.5049,23.4485,23.4808,18787.0
2019-12-26 13:00:00,29.12,29.12,29.05,29.08,17643.0,23.4808,23.4808,23.4243,23.4485,17643.0
2019-12-26 13:30:00,29.08,29.1,29.07,29.09,15755.0,23.4485,23.4646,23.4404,23.4566,15755.0
2019-12-26 14:00:00,29.09,29.16,29.08,29.16,16389.0,23.4566,23.513,23.4485,23.513,16389.0
2019-12-26 14:30:00,29.16,29.16,29.07,29.08,31077.0,23.513,23.513,23.4404,23.4485,31077.0
2019-12-26 15:00:00,29.08,29.09,29.05,29.05,23732.0,23.4485,23.4566,23.4243,23.4243,23732.0
2019-12-26 15:30:00,29.06,29.1,29.01,29.1,122080.0,23.4324,23.4646,23.3921,23.4646,122080.0
2019-12-27 09:30:00,29.2,29.2,29.0,29.0,56519.0,23.5453,23.5453,23.384,23.384,56519.0
2019-12-27 10:00:00,29.0,29.02,28.8,28.85,48584.0,23.384,23.4001,23.2227,23.263,48584.0
2019-12-27 10:30:00,28.86,28.94,28.85,28.94,34039.0,23.2711,23.3356,23.263,23.3356,34039.0
2019-12-27 11:00:00,28.95,29.05,28.88,28.89,42059.0,23.3437,23.4243,23.2872,23.2953,42059.0
2019-12-27 11:30:00,28.88,28.98,28.88,28.94,29627.0,23.2872,23.3679,23.2872,23.3356,29627.0
2019-12-27 12:00:00,28.94,28.96,28.89,28.91,25782.0,23.3356,23.3517,23.2953,23.3114,25782.0
2019-12-27 12:30:00,28.91,28.96,28.89,28.91,27892.0,23.3114,23.3517,23.2953,23.3114,27892.0
2019-12-27 13:00:00,28.9,28.94,28.88,28.92,19687.0,23.3034,23.3356,23.2872,23.3195,19687.0
2019-12-27 13:30:00,28.93,28.96,28.89,28.9,30221.0,23.3276,23.3517,23.2953,23.3034,30221.0
2019-12-27 14:00:00,28.9,28.94,28.88,28.93,34233.0,23.3034,23.3356,23.2872,23.3276,34233.0
2019-12-27 14:30:00,28.93,28.97,28.9,28.91,29538.0,23.3276,23.3598,23.3034,23.3114,29538.0
2019-12-27 15:00:00,28.91,28.93,28.87,28.88,39171.0,23.3114,23.3276,23.2792,23.2872,39171.0
2019-12-27 15:30:00,28.87,28.93,28.82,28.84,154019.0,23.2792,23.3276,23.2389,23.255,154019.0
2019-12-30 09:30:00,28.96,29.02,28.89,29.0,35379.0,23.3517,23.4001,23.2953,23.384,35379.0
2019-12-30 10:00:00,29.03,29.03,28.83,28.87,59093.0,23.4082,23.4082,23.2469,23.2792,59093.0
2019-12-30 10:30:00,28.87,28.87,28.71,28.76,70433.0,23.2792,23.2792,23.1502,23.1905,70433.0
2019-12-30 11:00:00,28.75,28.88,28.75,28.79,61707.0,23.1824,23.2872,23.1824,23.2147,61707.0
2019-12-30 11:30:00,28.78,28.8,28.75,28.75,42044.0,23.2066,23.2227,23.1824,23.1824,42044.0
2019-12-30 12:00:00,28.76,28.91,28.75,28.91,42016.0,23.1905,23.3114,23.1824,23.3114,42016.0
2019-12-30 12:30:00,28.9,28.95,28.89,28.94,42253.0,23.3034,23.3437,23.2953,23.3356,42253.0
2019-12-30 13:00:00,28.94,28.97,28.88,28.9,43022.0,23.3356,23.3598,23.2872,23.3034,43022.0
2019-12-30 13:30:00,28.9,28.91,28.84,28.9,33018.0,23.3034,23.3114,23.255,23.3034,33018.0
2019-12-30 14:00:00,28.89,28.89,28.83,28.85,27462.0,23.2953,23.2953,23.2469,23.263,27462.0
2019-12-30 14:30:00,28.84,28.85,28.76,28.76,39398.0,23.255,23.263,23.1905,23.1905,39398.0
2019-12-30 15:00:00,28.76,28.8,28.73,28.78,43558.0,23.1905,23.2227,23.1663,23.2066,43558.0
2019-12-30 15:30:00,28.79,28.8,28.7,28.76,164955.0,23.2147,23.2227,23.1421,23.1905,164955.0
2019-12-31 09:30:00,28.7,29.15,28.7,29.14,56479.0,23.1421,23.5049,23.1421,23.4969,56479.0
2019-12-31 10:00:00,29.14,29.2,29.07,29.08,53466.0,23.4969,23.5453,23.4404,23.4485,53466.0
2019-12-31 10:30:00,29.08,29.1,28.99,29.04,44329.0,23.4485,23.4646,23.3759,23.4162,44329.0
2019-12-31 11:00:00,29.03,29.12,29.0,29.11,42350.0,23.4082,23.4808,23.384,23.4727,42350.0
2019-12-31 11:30:00,29.1,29.25,29.06,29.19,48117.0,23.4646,23.5856,23.4324,23.5372,48117.0
2019-12-31 12:00:00,29.19,29.21,29.1,29.19,39366.0,23.5372,23.5533,23.4646,23.5372,39366.0
2019-12-31 12:30:00,29.19,29.2,29.1,29.12,31998.0,23.5372,23.5453,23.4646,23.4808,31998.0
2019-12-31 13:00:00,29.12,29.19,29.11,29.17,36648.0,23.4808,23.5372,23.4727,23.5211,36648.0
2019-12-31 13:30:00,29.17,29.22,29.15,29.2,32534.0,23.5211,23.5614,23.5049,23.5453,32534.0
2019-12-31 14:00:00,29.2,29.2,29.15,29.17,32165.0,23.5453,23.5453,23.5049,23.5211,32165.0
2019-12-31 14:30:00,29.17,29.21,29.13,29.14,67285.0,23.5211,23.5533,23.4888,23.4969,67285.0
2019-12-31 15:00:00,29.14,29.18,29.09,29.18,73216.0,23.4969,23.5291,23.4566,23.5291,73216.0
2019-12-31 15:30:00,29.18,29.2,29.1,29.17,240347.0,23.5291,23.5453,23.4646,23.5211,240347.0
2020-01-02 09:30:00,29.37,29.67,29.33,29.41,104712.0,23.6823,23.9242,23.6501,23.7146,104712.0
2020-01-02 10:00:00,29.41,29.43,29.14,29.16,154116.0,23.7146,23.7307,23.4969,23.513,154116.0
2020-01-02 10:30:00,29.17,29.33,29.14,29.29,111874.0,23.5211,23.6501,23.4969,23.6178,111874.0
2020-01-02 11:00:00,29.3,29.33,29.23,29.31,86294.0,23.6259,23.6501,23.5695,23.634,86294.0
2020-01-02 11:30:00,29.3,29.45,29.28,29.45,85265.0,23.6259,23.7469,23.6098,23.7469,85265.0
2020-01-02 12:00:00,29.45,29.59,29.43,29.49,155346.0,23.7469,23.8597,23.7307,23.7791,155346.0
2020-01-02 12:30:00,29.5,29.55,29.4,29.42,52878.0,23.7872,23.8275,23.7065,23.7227,52878.0
2020-01-02 13:00:00,29.42,29.42,29.33,29.33,44068.0,23.7227,23.7227,23.6501,23.6501,44068.0
2020-01-02 13:30:00,29.34,29.38,29.3,29.3,54750.0,23.6582,23.6904,23.6259,23.6259,54750.0
2020-01-02 14:00:00,29.3,29.44,29.29,29.41,65509.0,23.6259,23.7388,23.6178,23.7146,65509.0
2020-01-02 14:30:00,29.4,29.47,29.38,29.44,82726.0,23.7065,23.763,23.6904,23.7388,82726.0
2020-01-02 15:00:00,29.43,29.47,29.38,29.46,105665.0,23.7307,23.763,23.6904,23.7549,105665.0
2020-01-02 15:30:00,29.46,29.65,29.45,29.65,372871.0,23.7549,23.9081,23.7469,23.9081,372871.0
2020-01-03 09:30:00,29.18,29.28,28.8,28.95,102817.0,23.5291,23.6098,23.2227,23.3437,102817.0
2020-01-03 10:00:00,28.92,28.92,28.74,28.81,120677.0,23.3195,23.3195,23.1743,23.2308,120677.0
2020-01-03 10:30:00,28.82,28.94,28.8,28.91,60936.0,23.2389,23.3356,23.2227,23.3114,60936.0
2020-01-03 11:00:00,28.92,28.95,28.82,28.92,57741.0,23.3195,23.3437,23.2389,23.3195,57741.0
2020-01-03 11:30:00,28.91,28.99,28.91,28.96,66929.0,23.3114,23.3759,23.3114,23.3517,66929.0
2020-01-03 12:00:00,28.96,29.06,28.95,29.04,58847.0,23.3517,23.4324,23.3437,23.4162,58847.0
2020-01-03 12:30:00,29.04,29.11,29.01,29.02,88033.0,23.4162,23.4727,23.3921,23.4001,88033.0
2020-01-03 13:00:00,29.02,29.08,29.0,29.03,62457.0,23.4001,23.4485,23.384,23.4082,62457.0
2020-01-03 13:30:00,29.04,29.07,28.87,29.02,160987.0,23.4162,23.4404,23.2792,23.4001,160987.0
2020-01-03 14:00:00,29.02,29.03,28.92,28.96,66969.0,23.4001,23.4082,23.3195,23.3517,66969.0
2020-01-03 14:30:00,28.96,29.03,28.91,29.02,88777.0,23.3517,23.4082,23.3114,23.4001,88777.0
2020-01-03 15:00:00,29.01,29.06,28.96,28.98,115663.0,23.3921,23.4324,23.3517,23.3679,115663.0
2020-01-03 15:30:00,28.98,29.1,28.95,29.05,290521.0,23.3679,23.4646,23.3437,23.4243,290521.0
2020-01-06 09:30:00,28.75,28.81,28.53,28.65,160684.0,23.1824,23.2308,23.005,23.1018,160684.0
2020-01-06 10:00:00,28.65,28.77,28.59,28.77,61954.0,23.1018,23.1985,23.0534,23.1985,61954.0
2020-01-06 10:30:00,28.77,28.88,28.69,28.8,106271.0,23.1985,23.2872,23.134,23.2227,106271.0
2020-01-06 11:00:00,28.8,28.84,28.75,28.8,62900.0,23.2227,23.255,23.1824,23.2227,62900.0
2020-01-06 11:30:00,28.81,28.85,28.77,28.82,45689.0,23.2308,23.263,23.1985,23.2389,45689.0
2020-01-06 12:00:00,28.82,28.87,28.78,28.82,38134.0,23.2389,23.2792,23.2066,23.2389,38134.0
2020-01-06 12:30:00,28.82,28.87,28.79,28.8,38361.0,23.2389,23.2792,23.2147,23.2227,38361.0
2020-01-06 13:00:00,28.8,28.85,28.77,28.8,35679.0,23.2227,23.263,23.1985,23.2227,35679.0
2020-01-06 13:30:00,28.8,28.81,28.69,28.7,37532.0,23.2227,23.2308,23.134,23.1421,37532.0
2020-01-06 14:00:00,28.7,28.77,28.68,28.76,68140.0,23.1421,23.1985,23.126,23.1905,68140.0
2020-01-06 14:30:00,28.76,28.81,28.73,28.78,90306.0,23.1905,23.2308,23.1663,23.2066,90306.0
2020-01-06 15:00:00,28.78,28.79,28.72,28.76,163051.0,23.2066,23.2147,23.1582,23.1905,163051.0
2020-01-06 15:30:00,28.77,28.79,28.57,28.69,392137.0,23.1985,23.2147,23.0373,23.134,392137.0
2020-01-07 09:30:00,28.56,28.7,28.45,28.65,90194.0,23.0292,23.1421,22.9405,23.1018,90194.0
2020-01-07 10:00:00,28.66,28.83,28.64,28.82,63091.0,23.1098,23.2469,23.0937,23.2389,63091.0
2020-01-07 10:30:00,28.82,28.85,28.76,28.76,46525.0,23.2389,23.263,23.1905,23.1905,46525.0
2020-01-07 11:00:00,28.76,28.81,28.63,28.65,43824.0,23.1905,23.2308,23.0856,23.1018,43824.0
2020-01-07 11:30:00,28.65,28.67,28.42,28.42,50066.0,23.1018,23.1179,22.9163,22.9163,50066.0
2020-01-07 12:00:00,28.43,28.48,28.4,28.43,62795.0,22.9244,22.9647,22.9002,22.9244,62795.0
2020-01-07 12:30:00,28.42,28.45,28.38,28.45,55641.0,22.9163,22.9405,22.8841,22.9405,55641.0
2020-01-07 13:00:00,28.45,28.57,28.44,28.55,33276.0,22.9405,23.0373,22.9324,23.0211,33276.0
2020-01-07 13:30:00,28.55,28.7,28.55,28.7,44141.0,23.0211,23.1421,23.0211,23.1421,44141.0
2020-01-07 14:00:00,28.71,28.89,28.7,28.82,52887.0,23.1502,23.2953,23.1421,23.2389,52887.0
2020-01-07 14:30:00,28.81,28.85,28.75,28.78,41432.0,23.2308,23.263,23.1824,23.2066,41432.0
2020-01-07 15:00:00,28.78,28.8,28.74,28.75,85404.0,23.2066,23.2227,23.1743,23.1824,85404.0
2020-01-07 15:30:00,28.74,28.76,28.62,28.66,258049.0,23.1743,23.1905,23.0776,23.1098,258049.0
2020-01-08 09:30:00,28.72,28.87,28.69,28.86,92670.0,23.1582,23.2792,23.134,23.2711,92670.0
2020-01-08 10:00:00,28.88,28.97,28.76,28.78,55392.0,23.2872,23.3598,23.1905,23.2066,55392.0
2020-01-08 10:30:00,28.79,28.89,28.74,28.89,73407.0,23.2147,23.2953,23.1743,23.2953,73407.0
2020-01-08 11:00:00,28.9,28.96,28.82,28.95,67649.0,23.3034,23.3517,23.2389,23.3437,67649.0
2020-01-08 11:30:00,28.94,29.12,28.87,29.07,52073.0,23.3356,23.4808,23.2792,23.4404,52073.0
2020-01-08 12:00:00,29.09,29.12,29.06,29.08,38265.0,23.4566,23.4808,23.4324,23.4485,38265.0
2020-01-08 12:30:00,29.08,29.12,29.05,29.07,61032.0,23.4485,23.4808,23.4243,23.4404,61032.0
2020-01-08 13:00:00,29.07,29.12,29.06,29.1,39192.0,23.4404,23.4808,23.4324,23.4646,39192.0
2020-01-08 13:30:00,29.1,29.1,28.98,28.99,37457.0,23.4646,23.4646,23.3679,23.3759,37457.0
2020-01-08 14:00:00,28.99,29.04,28.98,28.99,36558.0,23.3759,23.4162,23.3679,23.3759,36558.0
2020-01-08 14:30:00,29.0,29.05,28.97,29.03,34829.0,23.384,23.4243,23.3598,23.4082,34829.0
2020-01-08 15:00:00,29.03,29.04,28.97,29.0,48906.0,23.4082,23.4162,23.3598,23.384,48906.0
2020-01-08 15:30:00,29.0,29.06,28.87,28.92,237498.0,23.384,23.4324,23.2792,23.3195,237498.0
2020-01-09 09:30:00,29.18,29.18,28.82,28.9,49456.0,23.5291,23.5291,23.2389,23.3034,49456.0
2020-01-09 10:00:00,28.9,28.96,28.85,28.93,88429.0,23.3034,23.3517,23.263,23.3276,88429.0
2020-01-09 10:30:00,28.93,29.0,28.88,28.94,59864.0,23.3276,23.384,23.2872,23.3356,59864.0
2020-01-09 11:00:00,28.94,28.94,28.74,28.75,43743.0,23.3356,23.3356,23.1743,23.1824,43743.0
2020-01-09 11:30:00,28.76,28.95,28.76,28.94,45393.0,23.1905,23.3437,23.1905,23.3356,45393.0
2020-01-09 12:00:00,28.95,28.98,28.81,28.82,40068.0,23.3437,23.3679,23.2308,23.2389,40068.0
2020-01-09 12:30:00,28.82,28.96,28.78,28.96,55548.0,23.2389,23.3517,23.2066,23.3517,55548.0
2020-01-09 13:00:00,28.96,28.97,28.87,28.88,28028.0,23.3517,23.3598,23.2792,23.2872,28028.0
2020-01-09 13:30:00,28.89,28.91,28.82,28.82,55898.0,23.2953,23.3114,23.2389,23.2389,55898.0
2020-01-09 14:00:00,28.83,28.89,28.83,28.84,38710.0,23.2469,23.2953,23.2469,23.255,38710.0
2020-01-09 14:30:00,28.84,28.92,28.83,28.85,43460.0,23.255,23.3195,23.2469,23.263,43460.0
2020-01-09 15:00:00,28.86,28.9,28.8,28.87,55918.0,23.2711,23.3034,23.2227,23.2792,55918.0
2020-01-09 15:30:00,28.87,28.9,28.83,28.86,186532.0,23.2792,23.3034,23.2469,23.2711,186532.0
2020-01-10 09:30:00,28.87,29.12,28.8,29.12,91659.0,23.2792,23.4808,23.2227,23.4808,91659.0
2020-01-10 10:00:00,29.11,29.21,29.02,29.14,108796.0,23.4727,23.5533,23.4001,23.4969,108796.0
2020-01-10 10:30:00,29.14,29.15,29.02,29.09,84885.0,23.4969,23.5049,23.4001,23.4566,84885.0
2020-01-10 11:00:00,29.1,29.1,28.89,28.9,65931.0,23.4646,23.4646,23.2953,23.3034,65931.0
2020-01-10 11:30:00,28.9,28.9,28.78,28.86,86104.0,23.3034,23.3034,23.2066,23.2711,86104.0
2020-01-10 12:00:00,28.86,28.92,28.83,28.9,49060.0,23.2711,23.3195,23.2469,23.3034,49060.0
2020-01-10 12:30:00,28.9,28.92,28.8,28.81,78672.0,23.3034,23.3195,23.2227,23.2308,78672.0
2020-01-10 13:00:00,28.8,28.85,28.8,28.81,32235.0,23.2227,23.263,23.2227,23.2308,32235.0
2020-01-10 13:30:00,28.82,28.83,28.78,28.8,60723.0,23.2389,23.2469,23.2066,23.2227,60723.0
2020-01-10 14:00:00,28.8,28.8,28.75,28.76,62450.0,23.2227,23.2227,23.1824,23.1905,62450.0
2020-01-10 14:30:00,28.75,28.76,28.68,28.74,55576.0,23.1824,23.1905,23.126,23.1743,55576.0
2020-01-10 15:00:00,28.74,28.74,28.68,28.71,55463.0,23.1743,23.1743,23.126,23.1502,55463.0
2020-01-10 15:30:00,28.71,28.76,28.63,28.73,227109.0,23.1502,23.1905,23.0856,23.1663,227109.0
2020-01-13 09:30:00,28.81,29.0,28.64,28.81,104513.0,23.2308,23.384,23.0937,23.2308,104513.0
2020-01-13 10:00:00,28.81,28.88,28.76,28.83,80220.0,23.2308,23.2872,23.1905,23.2469,80220.0
2020-01-13 10:30:00,28.84,28.92,28.82,28.88,66071.0,23.255,23.3195,23.2389,23.2872,66071.0
2020-01-13 11:00:00,28.87,29.0,28.82,29.0,78491.0,23.2792,23.384,23.2389,23.384,78491.0
2020-01-13 11:30:00,29.01,29.1,28.96,29.05,49409.0,23.3921,23.4646,23.3517,23.4243,49409.0
2020-01-13 12:00:00,29.05,29.08,28.99,29.0,39725.0,23.4243,23.4485,23.3759,23.384,39725.0
2020-01-13 12:30:00,29.0,29.04,28.94,28.96,48372.0,23.384,23.4162,23.3356,23.3517,48372.0
2020-01-13 13:00:00,28.96,28.99,28.92,28.99,30577.0,23.3517,23.3759,23.3195,23.3759,30577.0
2020-01-13 13:30:00,28.99,29.03,28.95,28.96,37585.0,23.3759,23.4082,23.3437,23.3517,37585.0
2020-01-13 14:00:00,28.96,29.0,28.93,28.95,34192.0,23.3517,23.384,23.3276,23.3437,34192.0
2020-01-13 14:30:00,28.94,28.96,28.87,28.92,40639.0,23.3356,23.3517,23.2792,23.3195,40639.0
2020-01-13 15:00:00,28.92,28.96,28.88,28.92,43781.0,23.3195,23.3517,23.2872,23.3195,43781.0
2020-01-13 15:30:00,28.92,29.03,28.88,29.02,235980.0,23.3195,23.4082,23.2872,23.4001,235980.0
2020-01-14 09:30:00,29.09,29.11,28.82,28.89,39287.0,23.4566,23.4727,23.2389,23.2953,39287.0
2020-01-14 10:00:00,28.89,28.93,28.83,28.9,22593.0,23.2953,23.3276,23.2469,23.3034,22593.0
2020-01-14 10:30:00,28.91,29.01,28.88,29.0,50721.0,23.3114,23.3921,23.2872,23.384,50721.0
2020-01-14 11:00:00,29.01,29.08,28.99,29.05,23651.0,23.3921,23.4485,23.3759,23.4243,23651.0
2020-01-14 11:30:00,29.04,29.07,28.98,29.0,36703.0,23.4162,23.4404,23.3679,23.384,36703.0
2020-01-14 12:00:00,29.0,29.03,28.99,29.02,33303.0,23.384,23.4082,23.3759,23.4001,33303.0
2020-01-14 12:30:00,29.02,29.07,29.0,29.05,20231.0,23.4001,23.4404,23.384,23.4243,20231.0
2020-01-14 13:00:00,29.05,29.11,29.03,29.09,29521.0,23.4243,23.4727,23.4082,23.4566,29521.0
2020-01-14 13:30:00,29.09,29.1,28.98,29.01,62432.0,23.4566,23.4646,23.3679,23.3921,62432.0
2020-01-14 14:00:00,29.01,29.02,28.86,28.91,83243.0,23.3921,23.4001,23.2711,23.3114,83243.0
2020-01-14 14:30:00,28.91,28.98,28.89,28.94,29816.0,23.3114,23.3679,23.2953,23.3356,29816.0
2020-01-14 15:00:00,28.94,28.98,28.88,28.89,49795.0,23.3356,23.3679,23.2872,23.2953,49795.0
2020-01-14 15:30:00,28.88,28.92,28.78,28.84,190212.0,23.2872,23.3195,23.2066,23.255,190212.0
2020-01-15 09:30:00,28.51,28.66,28.4,28.64,81676.0,22.9889,23.1098,22.9002,23.0937,81676.0
2020-01-15 10:00:00,28.66,28.7,28.52,28.55,36529.0,23.1098,23.1421,22.997,23.0211,36529.0
2020-01-15 10:30:00,28.54,28.69,28.54,28.68,26318.0,23.0131,23.134,23.0131,23.126,26318.0
2020-01-15 11:00:00,28.69,28.75,28.58,28.64,39896.0,23.134,23.1824,23.0453,23.0937,39896.0
2020-01-15 11:30:00,28.64,28.77,28.64,28.67,25892.0,23.0937,23.1985,23.0937,23.1179,25892.0
2020-01-15 12:00:00,28.68,28.74,28.64,28.72,40691.0,23.126,23.1743,23.0937,23.1582,40691.0
2020-01-15 12:30:00,28.72,28.75,28.59,28.6,28942.0,23.1582,23.1824,23.0534,23.0615,28942.0
2020-01-15 13:00:00,28.59,28.61,28.55,28.59,51833.0,23.0534,23.0695,23.0211,23.0534,51833.0
2020-01-15 13:30:00,28.6,28.66,28.55,28.55,39945.0,23.0615,23.1098,23.0211,23.0211,39945.0
2020-01-15 14:00:00,28.55,28.67,28.51,28.66,32110.0,23.0211,23.1179,22.9889,23.1098,32110.0
2020-01-15 14:30:00,28.65,28.66,28.56,28.56,41303.0,23.1018,23.1098,23.0292,23.0292,41303.0
2020-01-15 15:00:00,28.57,28.6,28.48,28.55,86182.0,23.0373,23.0615,22.9647,23.0211,86182.0
2020-01-15 15:30:00,28.54,28.58,28.47,28.56,172152.0,23.0131,23.0453,22.9566,23.0292,172152.0
2020-01-16 09:30:00,28.82,29.12,28.82,28.89,94016.0,23.2389,23.4808,23.2389,23.2953,94016.0
2020-01-16 10:00:00,28.91,28.92,28.78,28.81,42392.0,23.3114,23.3195,23.2066,23.2308,42392.0
2020-01-16 10:30:00,28.81,28.9,28.79,28.84,26915.0,23.2308,23.3034,23.2147,23.255,26915.0
2020-01-16 11:00:00,28.85,28.88,28.79,28.88,31345.0,23.263,23.2872,23.2147,23.2872,31345.0
2020-01-16 11:30:00,28.87,29.03,28.82,29.01,54269.0,23.2792,23.4082,23.2389,23.3921,54269.0
2020-01-16 12:00:00,29.01,29.04,28.96,29.04,45716.0,23.3921,23.4162,23.3517,23.4162,45716.0
2020-01-16 12:30:00,29.04,29.09,29.03,29.04,39481.0,23.4162,23.4566,23.4082,23.4162,39481.0
2020-01-16 13:00:00,29.04,29.13,28.99,29.12,81713.0,23.4162,23.4888,23.3759,23.4808,81713.0
2020-01-16 13:30:00,29.12,29.12,28.97,28.99,51562.0,23.4808,23.4808,23.3598,23.3759,51562.0
2020-01-16 14:00:00,28.99,29.02,28.93,29.01,54729.0,23.3759,23.4001,23.3276,23.3921,54729.0
2020-01-16 14:30:00,29.01,29.05,28.99,29.03,81153.0,23.3921,23.4243,23.3759,23.4082,81153.0
2020-01-16 15:00:00,29.02,29.08,28.99,29.08,102807.0,23.4001,23.4485,23.3759,23.4485,102807.0
2020-01-16 15:30:00,29.08,29.18,29.04,29.15,264626.0,23.4485,23.5291,23.4162,23.5049,264626.0
2020-01-17 09:30:00,29.23,29.63,29.21,29.3,190945.0,23.5695,23.892,23.5533,23.6259,190945.0
2020-01-17 10:00:00,29.31,29.37,29.24,29.29,54778.0,23.634,23.6823,23.5775,23.6178,54778.0
2020-01-17 10:30:00,29.28,29.44,29.27,29.37,57516.0,23.6098,23.7388,23.6017,23.6823,57516.0
2020-01-17 11:00:00,29.37,29.39,29.21,29.28,41019.0,23.6823,23.6985,23.5533,23.6098,41019.0
2020-01-17 11:30:00,29.28,29.31,29.21,29.3,85043.0,23.6098,23.634,23.5533,23.6259,85043.0
2020-01-17 12:00:00,29.3,29.32,29.23,29.24,37689.0,23.6259,23.642,23.5695,23.5775,37689.0
2020-01-17 12:30:00,29.25,29.34,29.24,29.32,54623.0,23.5856,23.6582,23.5775,23.642,54623.0
2020-01-17 13:00:00,29.32,29.45,29.3,29.43,59668.0,23.642,23.7469,23.6259,23.7307,59668.0
2020-01-17 13:30:00,29.43,29.44,29.36,29.37,51510.0,23.7307,23.7388,23.6743,23.6823,51510.0
2020-01-17 14:00:00,29.36,29.37,29.24,29.31,56452.0,23.6743,23.6823,23.5775,23.634,56452.0
2020-01-17 14:30:00,29.3,29.41,29.3,29.39,41023.0,23.6259,23.7146,23.6259,23.6985,41023.0
2020-01-17 15:00:00,29.39,29.39,29.27,29.32,56938.0,23.6985,23.6985,23.6017,23.642,56938.0
2020-01-17 15:30:00,29.32,29.38,29.29,29.37,204638.0,23.642,23.6904,23.6178,23.6823,204638.0
2020-01-21 09:30:00,29.16,29.16,28.8,28.8,125810.0,23.513,23.513,23.2227,23.2227,125810.0
2020-01-21 10:00:00,28.81,28.81,28.61,28.65,125126.0,23.2308,23.2308,23.0695,23.1018,125126.0
2020-01-21 10:30:00,28.65,28.7,28.6,28.62,103161.0,23.1018,23.1421,23.0615,23.0776,103161.0
2020-01-21 11:00:00,28.63,28.72,28.58,28.61,108100.0,23.0856,23.1582,23.0453,23.0695,108100.0
2020-01-21 11:30:00,28.6,28.91,28.6,28.91,97034.0,23.0615,23.3114,23.0615,23.3114,97034.0
2020-01-21 12:00:00,28.92,29.1,28.9,29.09,69530.0,23.3195,23.4646,23.3034,23.4566,69530.0
2020-01-21 12:30:00,29.1,29.13,29.05,29.11,53065.0,23.4646,23.4888,23.4243,23.4727,53065.0
2020-01-21 13:00:00,29.11,29.16,29.02,29.04,56476.0,23.4727,23.513,23.4001,23.4162,56476.0
2020-01-21 13:30:00,29.04,29.04,28.95,28.96,64884.0,23.4162,23.4162,23.3437,23.3517,64884.0
2020-01-21 14:00:00,28.95,28.97,28.89,28.93,37627.0,23.3437,23.3598,23.2953,23.3276,37627.0
2020-01-21 14:30:00,28.92,29.03,28.9,29.02,67258.0,23.3195,23.4082,23.3034,23.4001,67258.0
2020-01-21 15:00:00,29.03,29.05,28.93,28.94,56994.0,23.4082,23.4243,23.3276,23.3356,56994.0
2020-01-21 15:30:00,28.93,28.95,28.77,28.81,396458.0,23.3276,23.3437,23.1985,23.2308,396458.0
2020-01-22 09:30:00,28.91,29.02,28.86,28.87,81769.0,23.3114,23.4001,23.2711,23.2792,81769.0
2020-01-22 10:00:00,28.89,28.92,28.77,28.83,35391.0,23.2953,23.3195,23.1985,23.2469,35391.0
2020-01-22 10:30:00,28.83,28.88,28.7,28.71,44676.0,23.2469,23.2872,23.1421,23.1502,44676.0
2020-01-22 11:00:00,28.7,28.76,28.66,28.74,39145.0,23.1421,23.1905,23.1098,23.1743,39145.0
2020-01-22 11:30:00,28.75,28.79,28.7,28.73,30660.0,23.1824,23.2147,23.1421,23.1663,30660.0
2020-01-22 12:00:00,28.73,28.73,28.62,28.65,20482.0,23.1663,23.1663,23.0776,23.1018,20482.0
2020-01-22 12:30:00,28.64,28.67,28.62,28.64,16632.0,23.0937,23.1179,23.0776,23.0937,16632.0
2020-01-22 13:00:00,28.64,28.64,28.57,28.59,39423.0,23.0937,23.0937,23.0373,23.0534,39423.0
2020-01-22 13:30:00,28.58,28.63,28.57,28.6,32443.0,23.0453,23.0856,23.0373,23.0615,32443.0
2020-01-22 14:00:00,28.6,28.62,28.56,28.6,30731.0,23.0615,23.0776,23.0292,23.0615,30731.0
2020-01-22 14:30:00,28.59,28.59,28.53,28.54,28359.0,23.0534,23.0534,23.005,23.0131,28359.0
2020-01-22 15:00:00,28.53,28.6,28.53,28.6,55861.0,23.005,23.0615,23.005,23.0615,55861.0
2020-01-22 15:30:00,28.6,28.7,28.59,28.67,226961.0,23.0615,23.1421,23.0534,23.1179,226961.0
2020-01-23 09:30:00,28.5,28.51,27.8,28.05,227370.0,22.9808,22.9889,22.4164,22.618,227370.0
2020-01-23 10:00:00,28.03,28.09,27.92,28.07,102600.0,22.6018,22.6502,22.5131,22.6341,102600.0
2020-01-23 10:30:00,28.08,28.22,28.07,28.14,95741.0,22.6422,22.755,22.6341,22.6905,95741.0
2020-01-23 11:00:00,28.15,28.18,27.96,28.05,67748.0,22.6986,22.7228,22.5454,22.618,67748.0
2020-01-23 11:30:00,28.07,28.25,28.06,28.24,52929.0,22.6341,22.7792,22.626,22.7712,52929.0
2020-01-23 12:00:00,28.25,28.27,28.2,28.21,54420.0,22.7792,22.7954,22.7389,22.747,54420.0
2020-01-23 12:30:00,28.21,28.29,28.2,28.28,38500.0,22.747,22.8115,22.7389,22.8034,38500.0
2020-01-23 13:00:00,28.29,28.46,28.27,28.39,49815.0,22.8115,22.9486,22.7954,22.8921,49815.0
2020-01-23 13:30:00,28.39,28.54,28.39,28.5,74910.0,22.8921,23.0131,22.8921,22.9808,74910.0
2020-01-23 14:00:00,28.5,28.57,28.49,28.57,71556.0,22.9808,23.0373,22.9728,23.0373,71556.0
2020-01-23 14:30:00,28.57,28.74,28.56,28.7,62299.0,23.0373,23.1743,23.0292,23.1421,62299.0
2020-01-23 15:00:00,28.71,28.75,28.66,28.75,64004.0,23.1502,23.1824,23.1098,23.1824,64004.0
2020-01-23 15:30:00,28.75,28.78,28.66,28.66,276715.0,23.1824,23.2066,23.1098,23.1098,276715.0
2020-01-24 09:30:00,28.7,28.7,28.4,28.57,66927.0,23.1421,23.1421,22.9002,23.0373,66927.0
2020-01-24 10:00:00,28.57,28.57,28.27,28.29,67324.0,23.0373,23.0373,22.7954,22.8115,67324.0
2020-01-24 10:30:00,28.29,28.36,28.21,28.28,73609.0,22.8115,22.8679,22.747,22.8034,73609.0
2020-01-24 11:00:00,28.29,28.36,28.21,28.24,73442.0,22.8115,22.8679,22.747,22.7712,73442.0
2020-01-24 11:30:00,28.23,28.24,28.14,28.14,58184.0,22.7631,22.7712,22.6905,22.6905,58184.0
2020-01-24 12:00:00,28.14,28.17,28.04,28.15,72884.0,22.6905,22.7147,22.6099,22.6986,72884.0
2020-01-24 12:30:00,28.16,28.31,28.16,28.28,50011.0,22.7067,22.8276,22.7067,22.8034,50011.0
2020-01-24 13:00:00,28.28,28.28,28.09,28.09,46532.0,22.8034,22.8034,22.6502,22.6502,46532.0
2020-01-24 13:30:00,28.09,28.09,27.91,27.93,83430.0,22.6502,22.6502,22.5051,22.5212,83430.0
2020-01-24 14:00:00,27.92,27.93,27.8,27.84,71353.0,22.5131,22.5212,22.4164,22.4486,71353.0
2020-01-24 14:30:00,27.84,27.92,27.76,27.92,60342.0,22.4486,22.5131,22.3841,22.5131,60342.0
2020-01-24 15:00:00,27.92,28.07,27.9,28.05,77132.0,22.5131,22.6341,22.497,22.618,77132.0
2020-01-24 15:30:00,28.05,28.11,27.91,28.09,261856.0,22.618,22.6663,22.5051,22.6502,261856.0
2020-01-27 09:30:00,27.38,27.58,27.27,27.46,118277.0,22.0777,22.239,21.989,22.1422,118277.0
2020-01-27 10:00:00,27.49,27.49,27.22,27.41,91041.0,22.1664,22.1664,21.9487,22.1019,91041.0
2020-01-27 10:30:00,27.42,27.44,27.18,27.24,93872.0,22.11,22.1261,21.9164,21.9648,93872.0
2020-01-27 11:00:00,27.24,27.27,27.13,27.21,59623.0,21.9648,21.989,21.8761,21.9406,59623.0
2020-01-27 11:30:00,27.2,27.24,27.09,27.12,59222.0,21.9326,21.9648,21.8439,21.8681,59222.0
2020-01-27 12:00:00,27.11,27.23,27.1,27.19,64835.0,21.86,21.9568,21.8519,21.9245,64835.0
2020-01-27 12:30:00,27.18,27.21,27.06,27.09,63932.0,21.9164,21.9406,21.8197,21.8439,63932.0
2020-01-27 13:00:00,27.09,27.19,27.05,27.09,50920.0,21.8439,21.9245,21.8116,21.8439,50920.0
2020-01-27 13:30:00,27.08,27.13,26.98,27.01,102327.0,21.8358,21.8761,21.7552,21.7794,102327.0
2020-01-27 14:00:00,27.02,27.12,26.97,27.11,53618.0,21.7874,21.8681,21.7471,21.86,53618.0
2020-01-27 14:30:00,27.11,27.16,27.06,27.11,124187.0,21.86,21.9003,21.8197,21.86,124187.0
2020-01-27 15:00:00,27.11,27.23,27.07,27.21,83916.0,21.86,21.9568,21.8278,21.9406,83916.0
2020-01-27 15:30:00,27.21,27.22,27.04,27.05,295186.0,21.9406,21.9487,21.8036,21.8116,295186.0
2020-01-28 09:30:00,27.34,27.5,27.19,27.5,121237.0,22.0455,22.1745,21.9245,22.1745,121237.0
2020-01-28 10:00:00,27.51,27.8,27.51,27.77,65067.0,22.1825,22.4164,22.1825,22.3922,65067.0
2020-01-28 10:30:00,27.77,27.81,27.65,27.7,53474.0,22.3922,22.4244,22.2954,22.3357,53474.0
2020-01-28 11:00:00,27.7,27.72,27.5,27.58,74682.0,22.3357,22.3519,22.1745,22.239,74682.0
2020-01-28 11:30:00,27.57,27.64,27.51,27.64,36611.0,22.2309,22.2874,22.1825,22.2874,36611.0
2020-01-28 12:00:00,27.64,27.68,27.61,27.66,34173.0,22.2874,22.3196,22.2632,22.3035,34173.0
2020-01-28 12:30:00,27.65,27.66,27.58,27.64,31486.0,22.2954,22.3035,22.239,22.2874,31486.0
2020-01-28 13:00:00,27.64,27.64,27.58,27.62,33160.0,22.2874,22.2874,22.239,22.2712,33160.0
2020-01-28 13:30:00,27.62,27.63,27.54,27.61,36639.0,22.2712,22.2793,22.2067,22.2632,36639.0
2020-01-28 14:00:00,27.6,27.66,27.59,27.6,53708.0,22.2551,22.3035,22.247,22.2551,53708.0
2020-01-28 14:30:00,27.6,27.68,27.58,27.59,60720.0,22.2551,22.3196,22.239,22.247,60720.0
2020-01-28 15:00:00,27.59,27.6,27.51,27.54,80347.0,22.247,22.2551,22.1825,22.2067,80347.0
2020-01-28 15:30:00,27.54,27.55,27.33,27.34,270760.0,22.2067,22.2148,22.0374,22.0455,270760.0
2020-01-29 09:30:00,27.45,27.77,27.4,27.68,94260.0,22.1342,22.3922,22.0938,22.3196,94260.0
2020-01-29 10:00:00,27.67,27.95,27.61,27.93,127245.0,22.3116,22.5373,22.2632,22.5212,127245.0
2020-01-29 10:30:00,27.93,27.93,27.8,27.82,57710.0,22.5212,22.5212,22.4164,22.4325,57710.0
2020-01-29 11:00:00,27.83,27.86,27.71,27.71,79211.0,22.4406,22.4648,22.3438,22.3438,79211.0
2020-01-29 11:30:00,27.71,27.74,27.67,27.7,64780.0,22.3438,22.368,22.3116,22.3357,64780.0
2020-01-29 12:00:00,27.7,27.72,27.57,27.6,76071.0,22.3357,22.3519,22.2309,22.2551,76071.0
2020-01-29 12:30:00,27.61,27.63,27.54,27.56,45339.0,22.2632,22.2793,22.2067,22.2229,45339.0
2020-01-29 13:00:00,27.56,27.62,27.54,27.61,48100.0,22.2229,22.2712,22.2067,22.2632,48100.0
2020-01-29 13:30:00,27.62,27.65,27.58,27.65,52815.0,22.2712,22.2954,22.239,22.2954,52815.0
2020-01-29 14:00:00,27.69,27.72,27.57,27.6,50356.0,22.3277,22.3519,22.2309,22.2551,50356.0
2020-01-29 14:30:00,27.6,27.61,27.58,27.59,89940.0,22.2551,22.2632,22.239,22.247,89940.0
2020-01-29 15:00:00,27.59,27.62,27.54,27.61,164341.0,22.247,22.2712,22.2067,22.2632,164341.0
2020-01-29 15:30:00,27.6,27.63,27.51,27.55,234476.0,22.2551,22.2793,22.1825,22.2148,234476.0
2020-01-30 09:30:00,27.0,27.35,26.95,27.26,132975.0,21.9973,22.2824,21.9565,22.2091,132975.0
2020-01-30 10:00:00,27.28,27.28,27.12,27.19,139329.0,22.2254,22.2254,22.095,22.1521,139329.0
2020-01-30 10:30:00,27.19,27.2,26.72,26.83,112071.0,22.1521,22.1602,21.7691,21.8588,112071.0
2020-01-30 11:00:00,26.83,27.05,26.83,27.03,48526.0,21.8588,22.038,21.8588,22.0217,48526.0
2020-01-30 11:30:00,27.02,27.09,26.95,27.01,80410.0,22.0136,22.0706,21.9565,22.0054,80410.0
2020-01-30 12:00:00,27.01,27.04,26.87,26.88,30139.0,22.0054,22.0299,21.8914,21.8995,30139.0
2020-01-30 12:30:00,26.88,26.92,26.82,26.84,65268.0,21.8995,21.9321,21.8506,21.8669,65268.0
2020-01-30 13:00:00,26.85,26.93,26.84,26.89,69061.0,21.8751,21.9402,21.8669,21.9076,69061.0
2020-01-30 13:30:00,26.88,26.99,26.87,26.89,44226.0,21.8995,21.9891,21.8914,21.9076,44226.0
2020-01-30 14:00:00,26.9,26.92,26.85,26.89,54030.0,21.9158,21.9321,21.8751,21.9076,54030.0
2020-01-30 14:30:00,26.9,27.1,26.85,27.07,111885.0,21.9158,22.0787,21.8751,22.0543,111885.0
2020-01-30 15:00:00,27.08,27.34,27.07,27.3,163870.0,22.0624,22.2743,22.0543,22.2417,163870.0
2020-01-30 15:30:00,27.31,27.48,27.3,27.45,335419.0,22.2498,22.3883,22.2417,22.3639,335419.0
2020-01-31 09:30:00,27.06,27.21,26.84,26.9,108628.0,22.0461,22.1684,21.8669,21.9158,108628.0
2020-01-31 10:00:00,26.91,26.91,26.66,26.66,108723.0,21.9239,21.9239,21.7203,21.7203,108723.0
2020-01-31 10:30:00,26.65,26.68,26.54,26.64,116301.0,21.7121,21.7366,21.6225,21.704,116301.0
2020-01-31 11:00:00,26.64,26.7,26.55,26.58,56893.0,21.704,21.7529,21.6306,21.6551,56893.0
2020-01-31 11:30:00,26.59,26.78,26.55,26.77,79666.0,21.6632,21.818,21.6306,21.8099,79666.0
2020-01-31 12:00:00,26.77,26.78,26.57,26.57,75256.0,21.8099,21.818,21.6469,21.6469,75256.0
2020-01-31 12:30:00,26.57,26.61,26.47,26.54,79360.0,21.6469,21.6795,21.5655,21.6225,79360.0
2020-01-31 13:00:00,26.55,26.62,26.5,26.51,129687.0,21.6306,21.6877,21.5899,21.5981,129687.0
2020-01-31 13:30:00,26.51,26.53,26.42,26.5,38730.0,21.5981,21.6143,21.5247,21.5899,38730.0
2020-01-31 14:00:00,26.52,26.66,26.52,26.63,77362.0,21.6062,21.7203,21.6062,21.6958,77362.0
2020-01-31 14:30:00,26.62,26.72,26.62,26.66,75562.0,21.6877,21.7691,21.6877,21.7203,75562.0
2020-01-31 15:00:00,26.66,26.69,26.6,26.64,107931.0,21.7203,21.7447,21.6714,21.704,107931.0
2020-01-31 15:30:00,26.64,26.71,26.52,26.67,551093.0,21.704,21.761,21.6062,21.7284,551093.0
2020-02-03 09:30:00,26.84,27.13,26.78,26.99,95251.0,21.8669,22.1032,21.818,21.9891,95251.0
2020-02-03 10:00:00,27.0,27.25,27.0,27.25,54397.0,21.9973,22.2009,21.9973,22.2009,54397.0
2020-02-03 10:30:00,27.25,27.28,27.14,27.26,102298.0,22.2009,22.2254,22.1113,22.2091,102298.0
2020-02-03 11:00:00,27.26,27.33,27.17,27.23,71617.0,22.2091,22.2661,22.1358,22.1846,71617.0
2020-02-03 11:30:00,27.23,27.25,27.05,27.2,72542.0,22.1846,22.2009,22.038,22.1602,72542.0
2020-02-03 12:00:00,27.21,27.28,27.15,27.25,51624.0,22.1684,22.2254,22.1195,22.2009,51624.0
2020-02-03 12:30:00,27.25,27.28,27.19,27.25,40859.0,22.2009,22.2254,22.1521,22.2009,40859.0
2020-02-03 13:00:00,27.25,27.27,27.15,27.18,39575.0,22.2009,22.2172,22.1195,22.1439,39575.0
2020-02-03 13:30:00,27.18,27.24,27.11,27.18,83369.0,22.1439,22.1928,22.0869,22.1439,83369.0
2020-02-03 14:00:00,27.18,27.18,27.09,27.11,55566.0,22.1439,22.1439,22.0706,22.0869,55566.0
2020-02-03 14:30:00,27.11,27.23,27.09,27.18,89280.0,22.0869,22.1846,22.0706,22.1439,89280.0
2020-02-03 15:00:00,27.19,27.29,27.13,27.29,145854.0,22.1521,22.2335,22.1032,22.2335,145854.0
2020-02-03 15:30:00,27.29,27.3,27.01,27.02,324810.0,22.2335,22.2417,22.0054,22.0136,324810.0
2020-02-04 09:30:00,27.65,27.85,27.46,27.55,92522.0,22.5268,22.6898,22.372,22.4454,92522.0
2020-02-04 10:00:00,27.54,27.57,27.38,27.52,85212.0,22.4372,22.4617,22.3069,22.4209,85212.0
2020-02-04 10:30:00,27.52,27.6,27.49,27.53,69066.0,22.4209,22.4861,22.3965,22.4291,69066.0
2020-02-04 11:00:00,27.52,27.54,27.45,27.47,59104.0,22.4209,22.4372,22.3639,22.3802,59104.0
2020-02-04 11:30:00,27.46,27.5,27.42,27.47,61444.0,22.372,22.4046,22.3394,22.3802,61444.0
2020-02-04 12:00:00,27.46,27.53,27.41,27.51,49641.0,22.372,22.4291,22.3313,22.4128,49641.0
2020-02-04 12:30:00,27.51,27.59,27.51,27.58,45470.0,22.4128,22.4779,22.4128,22.4698,45470.0
2020-02-04 13:00:00,27.58,27.61,27.5,27.52,40627.0,22.4698,22.4942,22.4046,22.4209,40627.0
2020-02-04 13:30:00,27.52,27.63,27.5,27.63,55034.0,22.4209,22.5105,22.4046,22.5105,55034.0
2020-02-04 14:00:00,27.63,27.71,27.57,27.61,82626.0,22.5105,22.5757,22.4617,22.4942,82626.0
2020-02-04 14:30:00,27.6,27.73,27.56,27.68,91517.0,22.4861,22.592,22.4535,22.5513,91517.0
2020-02-04 15:00:00,27.67,27.75,27.64,27.68,165592.0,22.5431,22.6083,22.5187,22.5513,165592.0
2020-02-04 15:30:00,27.68,27.79,27.58,27.65,662879.0,22.5513,22.6409,22.4698,22.5268,662879.0
2020-02-05 09:30:00,29.49,29.8,28.5,29.15,480390.0,24.0259,24.2785,23.2193,23.7489,480390.0
2020-02-05 10:00:00,29.14,29.5,29.1,29.36,240553.0,23.7408,24.034,23.7082,23.92,240553.0
2020-02-05 10:30:00,29.36,29.6,29.3,29.52,164305.0,23.92,24.1155,23.8711,24.0503,164305.0
2020-02-05 11:00:00,29.52,29.56,29.4,29.55,112517.0,24.0503,24.0829,23.9526,24.0748,112517.0
2020-02-05 11:30:00,29.55,29.92,29.49,29.91,148474.0,24.0748,24.3762,24.0259,24.3681,148474.0
2020-02-05 12:00:00,29.9,30.05,29.9,29.92,93752.0,24.3599,24.4821,24.3599,24.3762,93752.0
2020-02-05 12:30:00,29.93,30.19,29.92,30.18,80460.0,24.3844,24.5962,24.3762,24.5881,80460.0
2020-02-05 13:00:00,30.17,30.18,29.89,29.97,140559.0,24.5799,24.5881,24.3518,24.417,140559.0
2020-02-05 13:30:00,29.95,30.02,29.95,29.96,102998.0,24.4007,24.4577,24.4007,24.4088,102998.0
2020-02-05 14:00:00,29.96,29.98,29.87,29.92,79021.0,24.4088,24.4251,24.3355,24.3762,79021.0
2020-02-05 14:30:00,29.91,30.0,29.89,29.97,95030.0,24.3681,24.4414,24.3518,24.417,95030.0
2020-02-05 15:00:00,29.97,30.16,29.96,30.1,128204.0,24.417,24.5718,24.4088,24.5229,128204.0
2020-02-05 15:30:00,30.11,30.21,30.05,30.21,569092.0,24.531,24.6125,24.4821,24.6125,569092.0
2020-02-06 09:30:00,30.52,30.57,29.63,30.01,143950.0,24.8651,24.9058,24.14,24.4496,143950.0
2020-02-06 10:00:00,30.0,30.0,29.63,29.75,56342.0,24.4414,24.4414,24.14,24.2377,56342.0
2020-02-06 10:30:00,29.73,29.79,29.45,29.48,105602.0,24.2214,24.2703,23.9933,24.0178,105602.0
2020-02-06 11:00:00,29.47,29.56,29.43,29.5,54026.0,24.0096,24.0829,23.977,24.034,54026.0
2020-02-06 11:30:00,29.52,29.6,29.43,29.49,45264.0,24.0503,24.1155,23.977,24.0259,45264.0
2020-02-06 12:00:00,29.49,29.6,29.48,29.59,52314.0,24.0259,24.1155,24.0178,24.1074,52314.0
2020-02-06 12:30:00,29.59,29.6,29.34,29.38,40996.0,24.1074,24.1155,23.9037,23.9363,40996.0
2020-02-06 13:00:00,29.38,29.41,29.26,29.3,53571.0,23.9363,23.9607,23.8385,23.8711,53571.0
2020-02-06 13:30:00,29.29,29.44,29.25,29.44,112190.0,23.863,23.9852,23.8304,23.9852,112190.0
2020-02-06 14:00:00,29.44,29.44,29.25,29.32,60766.0,23.9852,23.9852,23.8304,23.8874,60766.0
2020-02-06 14:30:00,29.32,29.38,29.28,29.3,97703.0,23.8874,23.9363,23.8548,23.8711,97703.0
2020-02-06 15:00:00,29.3,29.37,29.24,29.34,119182.0,23.8711,23.9281,23.8222,23.9037,119182.0
2020-02-06 15:30:00,29.33,29.57,29.33,29.45,413638.0,23.8955,24.0911,23.8955,23.9933,413638.0
2020-02-07 09:30:00,29.02,29.43,28.99,29.28,140393.0,23.643,23.977,23.6185,23.8548,140393.0
2020-02-07 10:00:00,29.29,29.38,29.11,29.29,88684.0,23.863,23.9363,23.7163,23.863,88684.0
2020-02-07 10:30:00,29.29,29.35,29.22,29.27,61145.0,23.863,23.9118,23.8059,23.8467,61145.0
2020-02-07 11:00:00,29.26,29.45,29.2,29.41,49766.0,23.8385,23.9933,23.7896,23.9607,49766.0
2020-02-07 11:30:00,29.42,29.46,29.34,29.34,52804.0,23.9689,24.0015,23.9037,23.9037,52804.0
2020-02-07 12:00:00,29.34,29.41,29.33,29.4,35763.0,23.9037,23.9607,23.8955,23.9526,35763.0
2020-02-07 12:30:00,29.39,29.4,29.28,29.36,78804.0,23.9444,23.9526,23.8548,23.92,78804.0
2020-02-07 13:00:00,29.36,29.42,29.31,29.42,37265.0,23.92,23.9689,23.8793,23.9689,37265.0
2020-02-07 13:30:00,29.42,29.47,29.36,29.4,65707.0,23.9689,24.0096,23.92,23.9526,65707.0
2020-02-07 14:00:00,29.4,29.4,29.25,29.3,67052.0,23.9526,23.9526,23.8304,23.8711,67052.0
2020-02-07 14:30:00,29.3,29.38,29.29,29.38,59273.0,23.8711,23.9363,23.863,23.9363,59273.0
2020-02-07 15:00:00,29.37,29.42,29.33,29.39,71445.0,23.9281,23.9689,23.8955,23.9444,71445.0
2020-02-07 15:30:00,29.39,29.54,29.38,29.46,253826.0,23.9444,24.0666,23.9363,24.0015,253826.0
2020-02-10 09:30:00,29.33,29.43,29.08,29.3,50318.0,23.8955,23.977,23.6919,23.8711,50318.0
2020-02-10 10:00:00,29.32,29.41,29.17,29.19,70250.0,23.8874,23.9607,23.7652,23.7815,70250.0
2020-02-10 10:30:00,29.17,29.25,29.16,29.19,52031.0,23.7652,23.8304,23.757,23.7815,52031.0
2020-02-10 11:00:00,29.19,29.23,29.16,29.17,56567.0,23.7815,23.8141,23.757,23.7652,56567.0
2020-02-10 11:30:00,29.17,29.19,29.04,29.13,42244.0,23.7652,23.7815,23.6593,23.7326,42244.0
2020-02-10 12:00:00,29.12,29.12,29.0,29.05,45127.0,23.7245,23.7245,23.6267,23.6674,45127.0
2020-02-10 12:30:00,29.05,29.09,29.04,29.06,39259.0,23.6674,23.7,23.6593,23.6756,39259.0
2020-02-10 13:00:00,29.07,29.16,29.05,29.13,29902.0,23.6837,23.757,23.6674,23.7326,29902.0
2020-02-10 13:30:00,29.13,29.21,29.12,29.19,34617.0,23.7326,23.7978,23.7245,23.7815,34617.0
2020-02-10 14:00:00,29.19,29.22,29.14,29.21,34240.0,23.7815,23.8059,23.7408,23.7978,34240.0
2020-02-10 14:30:00,29.2,29.25,29.18,29.21,47098.0,23.7896,23.8304,23.7733,23.7978,47098.0
2020-02-10 15:00:00,29.21,29.29,29.17,29.26,89321.0,23.7978,23.863,23.7652,23.8385,89321.0
2020-02-10 15:30:00,29.26,29.35,29.22,29.35,326900.0,23.8385,23.9118,23.8059,23.9118,326900.0
2020-02-11 09:30:00,29.49,29.87,29.45,29.84,83946.0,24.0259,24.3355,23.9933,24.3111,83946.0
2020-02-11 10:00:00,29.83,29.94,29.8,29.87,47262.0,24.3029,24.3925,24.2785,24.3355,47262.0
2020-02-11 10:30:00,29.86,29.89,29.79,29.88,92356.0,24.3273,24.3518,24.2703,24.3436,92356.0
2020-02-11 11:00:00,29.89,29.94,29.68,29.68,41592.0,24.3518,24.3925,24.1807,24.1807,41592.0
2020-02-11 11:30:00,29.68,29.81,29.64,29.76,58514.0,24.1807,24.2866,24.1481,24.2459,58514.0
2020-02-11 12:00:00,29.75,29.91,29.72,29.91,29235.0,24.2377,24.3681,24.2133,24.3681,29235.0
2020-02-11 12:30:00,29.91,29.95,29.88,29.94,25104.0,24.3681,24.4007,24.3436,24.3925,25104.0
2020-02-11 13:00:00,29.91,29.93,29.82,29.88,30532.0,24.3681,24.3844,24.2948,24.3436,30532.0
2020-02-11 13:30:00,29.89,29.94,29.76,29.82,72921.0,24.3518,24.3925,24.2459,24.2948,72921.0
2020-02-11 14:00:00,29.82,29.89,29.77,29.89,60871.0,24.2948,24.3518,24.254,24.3518,60871.0
2020-02-11 14:30:00,29.9,29.94,29.86,29.87,54309.0,24.3599,24.3925,24.3273,24.3355,54309.0
2020-02-11 15:00:00,29.87,29.87,29.75,29.79,41664.0,24.3355,24.3355,24.2377,24.2703,41664.0
2020-02-11 15:30:00,29.8,29.82,29.64,29.64,437011.0,24.2785,24.2948,24.1481,24.1481,437011.0
2020-02-12 09:30:00,30.0,30.4,29.97,30.39,177815.0,24.4414,24.7673,24.417,24.7591,177815.0
2020-02-12 10:00:00,30.37,30.42,30.1,30.14,76749.0,24.7428,24.7836,24.5229,24.5555,76749.0
2020-02-12 10:30:00,30.13,30.19,30.06,30.16,45128.0,24.5473,24.5962,24.4903,24.5718,45128.0
2020-02-12 11:00:00,30.16,30.2,30.05,30.05,51835.0,24.5718,24.6043,24.4821,24.4821,51835.0
2020-02-12 11:30:00,30.04,30.07,29.91,29.93,39358.0,24.474,24.4984,24.3681,24.3844,39358.0
2020-02-12 12:00:00,29.93,29.97,29.9,29.96,25285.0,24.3844,24.417,24.3599,24.4088,25285.0
2020-02-12 12:30:00,29.96,30.0,29.92,29.94,17370.0,24.4088,24.4414,24.3762,24.3925,17370.0
2020-02-12 13:00:00,29.93,29.96,29.9,29.95,25761.0,24.3844,24.4088,24.3599,24.4007,25761.0
2020-02-12 13:30:00,29.95,30.0,29.93,30.0,22725.0,24.4007,24.4414,24.3844,24.4414,22725.0
2020-02-12 14:00:00,30.0,30.08,29.98,30.05,56152.0,24.4414,24.5066,24.4251,24.4821,56152.0
2020-02-12 14:30:00,30.05,30.2,30.04,30.16,106906.0,24.4821,24.6043,24.474,24.5718,106906.0
2020-02-12 15:00:00,30.16,30.18,30.1,30.17,90081.0,24.5718,24.5881,24.5229,24.5799,90081.0
2020-02-12 15:30:00,30.17,30.28,30.08,30.19,756268.0,24.5799,24.6695,24.5066,24.5962,756268.0
2020-02-13 09:30:00,30.05,30.23,29.96,30.01,84463.0,24.4821,24.6288,24.4088,24.4496,84463.0
2020-02-13 10:00:00,30.01,30.04,29.89,29.98,67901.0,24.4496,24.474,24.3518,24.4251,67901.0
2020-02-13 10:30:00,29.98,30.06,29.88,30.03,135872.0,24.4251,24.4903,24.3436,24.4658,135872.0
2020-02-13 11:00:00,30.04,30.05,29.91,29.96,45988.0,24.474,24.4821,24.3681,24.4088,45988.0
2020-02-13 11:30:00,29.96,30.04,29.92,30.03,26142.0,24.4088,24.474,24.3762,24.4658,26142.0
2020-02-13 12:00:00,30.04,30.07,30.02,30.05,25914.0,24.474,24.4984,24.4577,24.4821,25914.0
2020-02-13 12:30:00,30.06,30.17,30.02,30.1,88738.0,24.4903,24.5799,24.4577,24.5229,88738.0
2020-02-13 13:00:00,30.1,30.18,30.09,30.17,63488.0,24.5229,24.5881,24.5147,24.5799,63488.0
2020-02-13 13:30:00,30.17,30.2,30.1,30.11,41449.0,24.5799,24.6043,24.5229,24.531,41449.0
2020-02-13 14:00:00,30.12,30.13,30.07,30.1,43225.0,24.5392,24.5473,24.4984,24.5229,43225.0
2020-02-13 14:30:00,30.1,30.12,30.06,30.08,64317.0,24.5229,24.5392,24.4903,24.5066,64317.0
2020-02-13 15:00:00,30.08,30.14,30.03,30.12,97064.0,24.5066,24.5555,24.4658,24.5392,97064.0
2020-02-13 15:30:00,30.11,30.18,30.05,30.18,260360.0,24.531,24.5881,24.4821,24.5881,260360.0
2020-02-14 09:30:00,30.14,30.18,29.97,30.12,78448.0,24.5555,24.5881,24.417,24.5392,78448.0
2020-02-14 10:00:00,30.1,30.15,30.02,30.03,54755.0,24.5229,24.5636,24.4577,24.4658,54755.0
2020-02-14 10:30:00,30.03,30.04,29.96,30.01,69781.0,24.4658,24.474,24.4088,24.4496,69781.0
2020-02-14 11:00:00,30.01,30.04,29.94,30.01,38487.0,24.4496,24.474,24.3925,24.4496,38487.0
2020-02-14 11:30:00,30.0,30.04,29.93,29.94,26220.0,24.4414,24.474,24.3844,24.3925,26220.0
2020-02-14 12:00:00,29.92,29.97,29.88,29.97,42301.0,24.3762,24.417,24.3436,24.417,42301.0
2020-02-14 12:30:00,29.97,29.99,29.94,29.95,30832.0,24.417,24.4333,24.3925,24.4007,30832.0
2020-02-14 13:00:00,29.96,29.97,29.89,29.92,30324.0,24.4088,24.417,24.3518,24.3762,30324.0
2020-02-14 13:30:00,29.91,29.93,29.84,29.86,29629.0,24.3681,24.3844,24.3111,24.3273,29629.0
2020-02-14 14:00:00,29.86,29.95,29.85,29.92,49451.0,24.3273,24.4007,24.3192,24.3762,49451.0
2020-02-14 14:30:00,29.91,29.97,29.9,29.94,33541.0,24.3681,24.417,24.3599,24.3925,33541.0
2020-02-14 15:00:00,29.94,29.96,29.91,29.96,52717.0,24.3925,24.4088,24.3681,24.4088,52717.0
2020-02-14 15:30:00,29.96,30.03,29.95,30.02,247003.0,24.4088,24.4658,24.4007,24.4577,247003.0
2020-02-18 09:30:00,29.83,30.19,29.83,29.95,81056.0,24.3029,24.5962,24.3029,24.4007,81056.0
2020-02-18 10:00:00,29.93,29.97,29.66,29.67,54114.0,24.3844,24.417,24.1644,24.1726,54114.0
2020-02-18 10:30:00,29.68,29.75,29.6,29.6,57355.0,24.1807,24.2377,24.1155,24.1155,57355.0
2020-02-18 11:00:00,29.61,29.61,29.46,29.5,53456.0,24.1237,24.1237,24.0015,24.034,53456.0
2020-02-18 11:30:00,29.5,29.56,29.44,29.48,33211.0,24.034,24.0829,23.9852,24.0178,33211.0
2020-02-18 12:00:00,29.49,29.55,29.49,29.5,27013.0,24.0259,24.0748,24.0259,24.034,27013.0
2020-02-18 12:30:00,29.5,29.63,29.5,29.63,21679.0,24.034,24.14,24.034,24.14,21679.0
2020-02-18 13:00:00,29.63,29.7,29.62,29.66,27502.0,24.14,24.197,24.1318,24.1644,27502.0
2020-02-18 13:30:00,29.66,29.66,29.58,29.6,23065.0,24.1644,24.1644,24.0992,24.1155,23065.0
2020-02-18 14:00:00,29.61,29.67,29.56,29.67,38118.0,24.1237,24.1726,24.0829,24.1726,38118.0
2020-02-18 14:30:00,29.66,29.73,29.66,29.7,34446.0,24.1644,24.2214,24.1644,24.197,34446.0
2020-02-18 15:00:00,29.7,29.75,29.67,29.69,39482.0,24.197,24.2377,24.1726,24.1888,39482.0
2020-02-18 15:30:00,29.68,29.7,29.62,29.63,229429.0,24.1807,24.197,24.1318,24.14,229429.0
2020-02-19 09:30:00,29.7,29.81,29.56,29.56,82148.0,24.197,24.2866,24.0829,24.0829,82148.0
2020-02-19 10:00:00,29.57,29.65,29.57,29.62,38188.0,24.0911,24.1563,24.0911,24.1318,38188.0
2020-02-19 10:30:00,29.61,29.73,29.61,29.69,31063.0,24.1237,24.2214,24.1237,24.1888,31063.0
2020-02-19 11:00:00,29.69,29.72,29.67,29.71,49127.0,24.1888,24.2133,24.1726,24.2051,49127.0
2020-02-19 11:30:00,29.71,29.72,29.67,29.71,40245.0,24.2051,24.2133,24.1726,24.2051,40245.0
2020-02-19 12:00:00,29.71,29.76,29.7,29.73,44530.0,24.2051,24.2459,24.197,24.2214,44530.0
2020-02-19 12:30:00,29.73,29.82,29.73,29.8,28470.0,24.2214,24.2948,24.2214,24.2785,28470.0
2020-02-19 13:00:00,29.8,29.83,29.74,29.79,69218.0,24.2785,24.3029,24.2296,24.2703,69218.0
2020-02-19 13:30:00,29.78,29.79,29.63,29.66,67597.0,24.2622,24.2703,24.14,24.1644,67597.0
2020-02-19 14:00:00,29.65,29.72,29.62,29.71,36995.0,24.1563,24.2133,24.1318,24.2051,36995.0
2020-02-19 14:30:00,29.71,29.8,29.69,29.75,64070.0,24.2051,24.2785,24.1888,24.2377,64070.0
2020-02-19 15:00:00,29.75,29.77,29.69,29.75,109021.0,24.2377,24.254,24.1888,24.2377,109021.0
2020-02-19 15:30:00,29.75,29.86,29.7,29.7,362722.0,24.2377,24.3273,24.197,24.197,362722.0
2020-02-20 09:30:00,29.55,29.92,29.55,29.9,66576.0,24.0748,24.3762,24.0748,24.3599,66576.0
2020-02-20 10:00:00,29.9,30.21,29.9,30.18,61086.0,24.3599,24.6125,24.3599,24.5881,61086.0
2020-02-20 10:30:00,30.17,30.38,30.14,30.34,37433.0,24.5799,24.751,24.5555,24.7184,37433.0
2020-02-20 11:00:00,30.34,30.4,30.11,30.12,81855.0,24.7184,24.7673,24.531,24.5392,81855.0
2020-02-20 11:30:00,30.13,30.16,29.91,30.06,93532.0,24.5473,24.5718,24.3681,24.4903,93532.0
2020-02-20 12:00:00,30.05,30.13,29.98,30.12,44042.0,24.4821,24.5473,24.4251,24.5392,44042.0
2020-02-20 12:30:00,30.13,30.21,30.08,30.21,48525.0,24.5473,24.6125,24.5066,24.6125,48525.0
2020-02-20 13:00:00,30.21,30.27,30.15,30.24,60718.0,24.6125,24.6614,24.5636,24.6369,60718.0
2020-02-20 13:30:00,30.24,30.28,30.18,30.23,58470.0,24.6369,24.6695,24.5881,24.6288,58470.0
2020-02-20 14:00:00,30.24,30.31,30.22,30.24,75042.0,24.6369,24.694,24.6206,24.6369,75042.0
2020-02-20 14:30:00,30.24,30.33,30.23,30.25,89454.0,24.6369,24.7103,24.6288,24.6451,89454.0
2020-02-20 15:00:00,30.25,30.26,30.18,30.23,80269.0,24.6451,24.6532,24.5881,24.6288,80269.0
2020-02-20 15:30:00,30.23,30.24,30.08,30.13,476803.0,24.6288,24.6369,24.5066,24.5473,476803.0
2020-02-21 09:30:00,29.83,30.06,29.6,29.72,97760.0,24.3029,24.4903,24.1155,24.2133,97760.0
2020-02-21 10:00:00,29.71,29.71,29.58,29.62,82714.0,24.2051,24.2051,24.0992,24.1318,82714.0
2020-02-21 10:30:00,29.62,29.66,29.36,29.47,53865.0,24.1318,24.1644,23.92,24.0096,53865.0
2020-02-21 11:00:00,29.48,29.71,29.47,29.7,48559.0,24.0178,24.2051,24.0096,24.197,48559.0
2020-02-21 11:30:00,29.7,29.9,29.7,29.86,40430.0,24.197,24.3599,24.197,24.3273,40430.0
2020-02-21 12:00:00,29.84,29.87,29.73,29.77,25728.0,24.3111,24.3355,24.2214,24.254,25728.0
2020-02-21 12:30:00,29.77,29.84,29.75,29.84,39387.0,24.254,24.3111,24.2377,24.3111,39387.0
2020-02-21 13:00:00,29.83,29.83,29.77,29.78,25900.0,24.3029,24.3029,24.254,24.2622,25900.0
2020-02-21 13:30:00,29.78,29.84,29.77,29.8,47948.0,24.2622,24.3111,24.254,24.2785,47948.0
2020-02-21 14:00:00,29.81,29.95,29.81,29.93,50063.0,24.2866,24.4007,24.2866,24.3844,50063.0
2020-02-21 14:30:00,29.94,29.96,29.83,29.85,41224.0,24.3925,24.4088,24.3029,24.3192,41224.0
2020-02-21 15:00:00,29.85,29.92,29.83,29.91,57501.0,24.3192,24.3762,24.3029,24.3681,57501.0
2020-02-21 15:30:00,29.91,29.99,29.86,29.98,258891.0,24.3681,24.4333,24.3273,24.4251,258891.0
2020-02-24 09:30:00,28.97,28.99,28.26,28.46,219687.0,23.6023,23.6185,23.0238,23.1867,219687.0
2020-02-24 10:00:00,28.46,28.56,28.13,28.14,95713.0,23.1867,23.2682,22.9179,22.926,95713.0
2020-02-24 10:30:00,28.14,28.22,28.02,28.22,72566.0,22.926,22.9912,22.8283,22.9912,72566.0
2020-02-24 11:00:00,28.21,28.22,28.03,28.06,58393.0,22.9831,22.9912,22.8364,22.8609,58393.0
2020-02-24 11:30:00,28.07,28.18,27.92,27.96,76550.0,22.869,22.9586,22.7468,22.7794,76550.0
2020-02-24 12:00:00,27.95,27.96,27.86,27.87,69307.0,22.7712,22.7794,22.6979,22.7061,69307.0
2020-02-24 12:30:00,27.86,27.91,27.74,27.74,52869.0,22.6979,22.7387,22.6002,22.6002,52869.0
2020-02-24 13:00:00,27.73,27.76,27.6,27.76,78783.0,22.592,22.6164,22.4861,22.6164,78783.0
2020-02-24 13:30:00,27.75,27.77,27.68,27.71,71781.0,22.6083,22.6246,22.5513,22.5757,71781.0
2020-02-24 14:00:00,27.71,27.82,27.61,27.8,80691.0,22.5757,22.6653,22.4942,22.649,80691.0
2020-02-24 14:30:00,27.8,27.89,27.76,27.86,104981.0,22.649,22.7224,22.6164,22.6979,104981.0
2020-02-24 15:00:00,27.87,27.89,27.71,27.73,129408.0,22.7061,22.7224,22.5757,22.592,129408.0
2020-02-24 15:30:00,27.72,27.8,27.58,27.58,477426.0,22.5839,22.649,22.4698,22.4698,477426.0
2020-02-25 09:30:00,27.65,27.69,27.0,27.22,148180.0,22.5268,22.5594,21.9973,22.1765,148180.0
2020-02-25 10:00:00,27.19,27.29,26.77,26.78,92118.0,22.1521,22.2335,21.8099,21.818,92118.0
2020-02-25 10:30:00,26.78,26.9,26.5,26.67,97182.0,21.818,21.9158,21.5899,21.7284,97182.0
2020-02-25 11:00:00,26.67,26.72,26.44,26.62,89560.0,21.7284,21.7691,21.541,21.6877,89560.0
2020-02-25 11:30:00,26.61,26.66,26.5,26.52,53489.0,21.6795,21.7203,21.5899,21.6062,53489.0
2020-02-25 12:00:00,26.54,26.55,26.31,26.32,64195.0,21.6225,21.6306,21.4351,21.4433,64195.0
2020-02-25 12:30:00,26.32,26.4,26.16,26.17,68248.0,21.4433,21.5084,21.3129,21.3211,68248.0
2020-02-25 13:00:00,26.16,26.28,26.03,26.05,96682.0,21.3129,21.4107,21.207,21.2233,96682.0
2020-02-25 13:30:00,26.05,26.13,25.95,25.95,127491.0,21.2233,21.2885,21.1418,21.1418,127491.0
2020-02-25 14:00:00,25.96,25.97,25.73,25.73,117070.0,21.15,21.1581,20.9626,20.9626,117070.0
2020-02-25 14:30:00,25.75,25.87,25.62,25.87,104719.0,20.9789,21.0766,20.873,21.0766,104719.0
2020-02-25 15:00:00,25.87,26.02,25.63,25.66,125951.0,21.0766,21.1988,20.8811,20.9055,125951.0
2020-02-25 15:30:00,25.66,25.75,25.51,25.6,610565.0,20.9055,20.9789,20.7833,20.8567,610565.0
2020-02-26 09:30:00,25.86,25.94,25.52,25.6,116520.0,21.0685,21.1337,20.7915,20.8567,116520.0
2020-02-26 10:00:00,25.58,25.67,25.44,25.46,68248.0,20.8404,20.9137,20.7263,20.7426,68248.0
2020-02-26 10:30:00,25.47,25.64,25.42,25.56,85085.0,20.7508,20.8893,20.71,20.8241,85085.0
2020-02-26 11:00:00,25.55,25.75,25.54,25.68,104452.0,20.8159,20.9789,20.8078,20.9218,104452.0
2020-02-26 11:30:00,25.68,25.69,25.39,25.47,90436.0,20.9218,20.93,20.6856,20.7508,90436.0
2020-02-26 12:00:00,25.46,25.5,25.31,25.46,172203.0,20.7426,20.7752,20.6204,20.7426,172203.0
2020-02-26 12:30:00,25.47,25.57,25.43,25.5,58948.0,20.7508,20.8322,20.7182,20.7752,58948.0
2020-02-26 13:00:00,25.5,25.55,25.43,25.54,59686.0,20.7752,20.8159,20.7182,20.8078,59686.0
2020-02-26 13:30:00,25.53,25.54,25.26,25.34,168865.0,20.7996,20.8078,20.5797,20.6448,168865.0
2020-02-26 14:00:00,25.35,25.48,25.31,25.41,104953.0,20.653,20.7589,20.6204,20.7019,104953.0
2020-02-26 14:30:00,25.42,25.53,25.24,25.26,158873.0,20.71,20.7996,20.5634,20.5797,158873.0
2020-02-26 15:00:00,25.26,25.5,25.25,25.36,222527.0,20.5797,20.7752,20.5715,20.6611,222527.0
2020-02-26 15:30:00,25.36,25.47,25.26,25.26,644537.0,20.6611,20.7508,20.5797,20.5797,644537.0
2020-02-27 09:30:00,24.52,24.6,23.88,23.93,271677.0,19.9768,20.042,19.4554,19.4961,271677.0
2020-02-27 10:00:00,23.92,23.99,23.66,23.68,214325.0,19.4879,19.545,19.2761,19.2924,214325.0
2020-02-27 10:30:00,23.67,24.18,23.55,24.18,141238.0,19.2843,19.6998,19.1865,19.6998,141238.0
2020-02-27 11:00:00,24.17,24.45,24.14,24.35,275690.0,19.6916,19.9197,19.6672,19.8383,275690.0
2020-02-27 11:30:00,24.35,24.52,24.26,24.5,54774.0,19.8383,19.9768,19.7649,19.9605,54774.0
2020-02-27 12:00:00,24.5,24.79,24.48,24.68,93067.0,19.9605,20.1967,19.9442,20.1071,93067.0
2020-02-27 12:30:00,24.67,24.97,24.66,24.79,135909.0,20.099,20.3434,20.0908,20.1967,135909.0
2020-02-27 13:00:00,24.79,24.93,24.67,24.69,98080.0,20.1967,20.3108,20.099,20.1153,98080.0
2020-02-27 13:30:00,24.68,24.73,24.35,24.42,128204.0,20.1071,20.1479,19.8383,19.8953,128204.0
2020-02-27 14:00:00,24.41,24.52,24.28,24.49,101224.0,19.8872,19.9768,19.7812,19.9523,101224.0
2020-02-27 14:30:00,24.5,24.51,24.38,24.42,92167.0,19.9605,19.9686,19.8627,19.8953,92167.0
2020-02-27 15:00:00,24.41,24.52,24.33,24.34,109025.0,19.8872,19.9768,19.822,19.8301,109025.0
2020-02-27 15:30:00,24.34,24.39,23.93,23.93,541425.0,19.8301,19.8709,19.4961,19.4961,541425.0
2020-02-28 09:30:00,23.0,23.53,22.75,22.87,198813.0,18.7384,19.1702,18.5347,18.6325,198813.0
2020-02-28 10:00:00,22.83,23.14,22.61,22.87,153934.0,18.5999,18.8525,18.4207,18.6325,153934.0
2020-02-28 10:30:00,22.86,23.2,22.83,23.08,88758.0,18.6244,18.9014,18.5999,18.8036,88758.0
2020-02-28 11:00:00,23.06,23.09,22.8,23.08,208300.0,18.7873,18.8117,18.5755,18.8036,208300.0
2020-02-28 11:30:00,23.09,23.56,23.08,23.33,193929.0,18.8117,19.1947,18.8036,19.0073,193929.0
2020-02-28 12:00:00,23.32,23.45,23.19,23.4,106498.0,18.9991,19.105,18.8932,19.0643,106498.0
2020-02-28 12:30:00,23.4,23.56,23.27,23.43,124910.0,19.0643,19.1947,18.9584,19.0887,124910.0
2020-02-28 13:00:00,23.44,23.49,23.21,23.27,113813.0,19.0969,19.1376,18.9095,18.9584,113813.0
2020-02-28 13:30:00,23.26,23.26,23.0,23.15,178919.0,18.9502,18.9502,18.7384,18.8606,178919.0
2020-02-28 14:00:00,23.14,23.18,22.89,23.15,135113.0,18.8525,18.8851,18.6488,18.8606,135113.0
2020-02-28 14:30:00,23.15,23.44,23.12,23.31,166390.0,18.8606,19.0969,18.8362,18.991,166390.0
2020-02-28 15:00:00,23.3,23.32,22.88,22.89,489220.0,18.9828,18.9991,18.6406,18.6488,489220.0
2020-02-28 15:30:00,22.87,23.34,22.68,23.33,931397.0,18.6325,19.0154,18.4777,19.0073,931397.0
2020-03-02 09:30:00,23.51,23.53,23.12,23.24,239803.0,19.1539,19.1702,18.8362,18.9339,239803.0
2020-03-02 10:00:00,23.23,23.34,23.04,23.18,197896.0,18.9258,19.0154,18.771,18.8851,197896.0
2020-03-02 10:30:00,23.19,23.8,23.06,23.63,180039.0,18.8932,19.3902,18.7873,19.2517,180039.0
2020-03-02 11:00:00,23.62,23.98,23.54,23.9,138501.0,19.2435,19.5368,19.1784,19.4717,138501.0
2020-03-02 11:30:00,23.9,24.22,23.85,24.14,84910.0,19.4717,19.7324,19.4309,19.6672,84910.0
2020-03-02 12:00:00,24.14,24.18,23.95,24.0,86858.0,19.6672,19.6998,19.5124,19.5531,86858.0
2020-03-02 12:30:00,24.0,24.14,23.99,24.12,100210.0,19.5531,19.6672,19.545,19.6509,100210.0
2020-03-02 13:00:00,24.12,24.15,23.8,23.82,70899.0,19.6509,19.6753,19.3902,19.4065,70899.0
2020-03-02 13:30:00,23.83,23.99,23.76,23.99,72780.0,19.4146,19.545,19.3576,19.545,72780.0
2020-03-02 14:00:00,23.98,24.1,23.95,23.95,105278.0,19.5368,19.6346,19.5124,19.5124,105278.0
2020-03-02 14:30:00,23.96,23.99,23.64,23.71,142641.0,19.5205,19.545,19.2598,19.3169,142641.0
2020-03-02 15:00:00,23.71,24.16,23.71,24.14,137906.0,19.3169,19.6835,19.3169,19.6672,137906.0
2020-03-02 15:30:00,24.15,25.08,24.14,25.07,801117.0,19.6753,20.433,19.6672,20.4249,801117.0
2020-03-03 09:30:00,24.91,24.98,24.31,24.63,242434.0,20.2945,20.3515,19.8057,20.0664,242434.0
2020-03-03 10:00:00,24.61,25.6,24.37,24.62,275799.0,20.0501,20.8567,19.8546,20.0582,275799.0
2020-03-03 10:30:00,24.59,24.7,24.19,24.41,128783.0,20.0338,20.1234,19.7079,19.8872,128783.0
2020-03-03 11:00:00,24.38,24.42,23.51,23.59,157603.0,19.8627,19.8953,19.1539,19.2191,157603.0
2020-03-03 11:30:00,23.56,23.98,23.52,23.96,104457.0,19.1947,19.5368,19.1621,19.5205,104457.0
2020-03-03 12:00:00,23.95,24.02,23.62,23.69,69166.0,19.5124,19.5694,19.2435,19.3006,69166.0
2020-03-03 12:30:00,23.68,23.78,23.53,23.57,81146.0,19.2924,19.3739,19.1702,19.2028,81146.0
2020-03-03 13:00:00,23.55,23.55,23.23,23.3,111698.0,19.1865,19.1865,18.9258,18.9828,111698.0
2020-03-03 13:30:00,23.29,23.37,23.0,23.03,123640.0,18.9747,19.0399,18.7384,18.7629,123640.0
2020-03-03 14:00:00,23.03,23.08,22.76,23.03,172109.0,18.7629,18.8036,18.5429,18.7629,172109.0
2020-03-03 14:30:00,23.03,23.28,22.8,23.27,201135.0,18.7629,18.9665,18.5755,18.9584,201135.0
2020-03-03 15:00:00,23.29,23.58,23.26,23.54,209237.0,18.9747,19.2109,18.9502,19.1784,209237.0
2020-03-03 15:30:00,23.51,23.53,22.76,22.8,608756.0,19.1539,19.1702,18.5429,18.5755,608756.0
2020-03-04 09:30:00,23.36,23.39,22.4,22.52,428708.0,19.0317,19.0561,18.2496,18.3473,428708.0
2020-03-04 10:00:00,22.54,22.78,22.43,22.63,202197.0,18.3636,18.5592,18.274,18.437,202197.0
2020-03-04 10:30:00,22.64,22.66,22.3,22.37,108974.0,18.4451,18.4614,18.1681,18.2251,108974.0
2020-03-04 11:00:00,22.4,22.58,22.35,22.57,84305.0,18.2496,18.3962,18.2088,18.3881,84305.0
2020-03-04 11:30:00,22.59,22.62,22.32,22.36,125162.0,18.4044,18.4288,18.1844,18.217,125162.0
2020-03-04 12:00:00,22.36,22.42,22.3,22.39,107973.0,18.217,18.2659,18.1681,18.2414,107973.0
2020-03-04 12:30:00,22.38,22.52,22.25,22.52,165544.0,18.2333,18.3473,18.1274,18.3473,165544.0
2020-03-04 13:00:00,22.52,22.84,22.51,22.81,107248.0,18.3473,18.6081,18.3392,18.5836,107248.0
2020-03-04 13:30:00,22.81,22.91,22.76,22.79,49607.0,18.5836,18.6651,18.5429,18.5673,49607.0
2020-03-04 14:00:00,22.79,22.83,22.7,22.79,71972.0,18.5673,18.5999,18.494,18.5673,71972.0
2020-03-04 14:30:00,22.8,22.91,22.72,22.87,106811.0,18.5755,18.6651,18.5103,18.6325,106811.0
2020-03-04 15:00:00,22.87,23.0,22.79,23.0,121223.0,18.6325,18.7384,18.5673,18.7384,121223.0
2020-03-04 15:30:00,23.0,23.19,22.99,23.11,503812.0,18.7384,18.8932,18.7303,18.828,503812.0
2020-03-05 09:30:00,22.12,22.12,21.49,21.58,249472.0,18.0215,18.0215,17.5082,17.5815,249472.0
2020-03-05 10:00:00,21.56,21.88,21.48,21.72,97690.0,17.5652,17.8259,17.5,17.6956,97690.0
2020-03-05 10:30:00,21.71,21.72,21.46,21.59,91564.0,17.6874,17.6956,17.4838,17.5897,91564.0
2020-03-05 11:00:00,21.6,22.01,21.57,21.99,162660.0,17.5978,17.9318,17.5734,17.9156,162660.0
2020-03-05 11:30:00,21.97,22.0,21.63,21.68,75413.0,17.8993,17.9237,17.6223,17.663,75413.0
2020-03-05 12:00:00,21.68,21.71,21.57,21.64,64436.0,17.663,17.6874,17.5734,17.6304,64436.0
2020-03-05 12:30:00,21.63,21.73,21.41,21.46,92405.0,17.6223,17.7037,17.443,17.4838,92405.0
2020-03-05 13:00:00,21.46,21.49,21.28,21.37,105939.0,17.4838,17.5082,17.3371,17.4104,105939.0
2020-03-05 13:30:00,21.37,21.5,21.33,21.48,63414.0,17.4104,17.5163,17.3778,17.5,63414.0
2020-03-05 14:00:00,21.47,21.51,21.31,21.33,108043.0,17.4919,17.5245,17.3615,17.3778,108043.0
2020-03-05 14:30:00,21.37,21.55,21.35,21.46,78368.0,17.4104,17.5571,17.3941,17.4838,78368.0
2020-03-05 15:00:00,21.45,21.45,21.25,21.29,135380.0,17.4756,17.4756,17.3127,17.3453,135380.0
2020-03-05 15:30:00,21.28,21.57,21.25,21.52,318019.0,17.3371,17.5734,17.3127,17.5326,318019.0
2020-03-06 09:30:00,20.29,20.94,20.26,20.89,375380.0,16.5305,17.0601,16.5061,17.0194,375380.0
2020-03-06 10:00:00,20.9,21.08,20.61,21.03,163436.0,17.0275,17.1742,16.7912,17.1334,163436.0
2020-03-06 10:30:00,21.02,21.35,20.97,21.35,139571.0,17.1253,17.3941,17.0845,17.3941,139571.0
2020-03-06 11:00:00,21.35,21.38,20.71,20.75,149767.0,17.3941,17.4186,16.8727,16.9053,149767.0
2020-03-06 11:30:00,20.76,20.94,20.73,20.87,79729.0,16.9135,17.0601,16.889,17.0031,79729.0
2020-03-06 12:00:00,20.88,20.88,20.53,20.57,97804.0,17.0112,17.0112,16.7261,16.7587,97804.0
2020-03-06 12:30:00,20.58,20.89,20.56,20.78,113316.0,16.7668,17.0194,16.7505,16.9297,113316.0
2020-03-06 13:00:00,20.79,20.91,20.74,20.75,141042.0,16.9379,17.0357,16.8972,16.9053,141042.0
2020-03-06 13:30:00,20.74,20.95,20.74,20.79,162741.0,16.8972,17.0682,16.8972,16.9379,162741.0
2020-03-06 14:00:00,20.79,20.79,20.62,20.63,134309.0,16.9379,16.9379,16.7994,16.8075,134309.0
2020-03-06 14:30:00,20.64,20.65,20.37,20.37,139794.0,16.8157,16.8238,16.5957,16.5957,139794.0
2020-03-06 15:00:00,20.37,20.4,20.2,20.24,230152.0,16.5957,16.6202,16.4572,16.4898,230152.0
2020-03-06 15:30:00,20.23,20.78,20.22,20.65,597732.0,16.4817,16.9297,16.4735,16.8238,597732.0
2020-03-09 09:30:00,18.51,19.24,18.21,19.07,102453.0,15.0803,15.6751,14.8359,15.5366,102453.0
2020-03-09 10:00:00,19.09,19.1,18.33,18.37,336599.0,15.5529,15.561,14.9337,14.9663,336599.0
2020-03-09 10:30:00,18.36,18.51,17.96,17.96,203889.0,14.9581,15.0803,14.6323,14.6323,203889.0
2020-03-09 11:00:00,17.95,18.01,17.86,17.92,184857.0,14.6241,14.673,14.5508,14.5997,184857.0
2020-03-09 11:30:00,17.91,18.07,17.83,17.95,125010.0,14.5915,14.7219,14.5263,14.6241,125010.0
2020-03-09 12:00:00,17.95,17.95,17.71,17.74,121493.0,14.6241,14.6241,14.4286,14.453,121493.0
2020-03-09 12:30:00,17.74,17.74,17.26,17.3,145301.0,14.453,14.453,14.062,14.0945,145301.0
2020-03-09 13:00:00,17.29,17.47,17.26,17.36,146280.0,14.0864,14.233,14.062,14.1434,146280.0
2020-03-09 13:30:00,17.35,17.37,16.99,17.0,194701.0,14.1353,14.1516,13.842,13.8501,194701.0
2020-03-09 14:00:00,17.0,17.04,16.77,16.77,158900.0,13.8501,13.8827,13.6627,13.6627,158900.0
2020-03-09 14:30:00,16.77,16.79,16.55,16.71,256970.0,13.6627,13.679,13.4835,13.6139,256970.0
2020-03-09 15:00:00,16.72,17.13,16.66,17.08,344060.0,13.622,13.956,13.5731,13.9153,344060.0
2020-03-09 15:30:00,17.09,17.37,17.02,17.13,718948.0,13.9235,14.1516,13.8664,13.956,718948.0
2020-03-10 09:30:00,18.3,18.45,17.07,17.73,331230.0,14.9093,15.0315,13.9072,14.4449,331230.0
2020-03-10 10:00:00,17.74,18.08,17.59,17.83,216154.0,14.453,14.73,14.3308,14.5263,216154.0
2020-03-10 10:30:00,17.84,17.91,17.59,17.6,184895.0,14.5345,14.5915,14.3308,14.339,184895.0
2020-03-10 11:00:00,17.59,17.64,16.82,16.84,164889.0,14.3308,14.3715,13.7035,13.7198,164889.0
2020-03-10 11:30:00,16.82,17.0,16.69,16.74,150755.0,13.7035,13.8501,13.5976,13.6383,150755.0
2020-03-10 12:00:00,16.75,17.19,16.74,17.19,135292.0,13.6465,14.0049,13.6383,14.0049,135292.0
2020-03-10 12:30:00,17.17,17.17,16.89,17.08,110646.0,13.9886,13.9886,13.7605,13.9153,110646.0
2020-03-10 13:00:00,17.08,17.32,16.99,17.31,107954.0,13.9153,14.1108,13.842,14.1027,107954.0
2020-03-10 13:30:00,17.31,17.52,17.2,17.21,136877.0,14.1027,14.2738,14.0131,14.0212,136877.0
2020-03-10 14:00:00,17.22,17.84,17.18,17.81,207813.0,14.0294,14.5345,13.9968,14.51,207813.0
2020-03-10 14:30:00,17.82,18.23,17.74,18.02,237826.0,14.5182,14.8522,14.453,14.6811,237826.0
2020-03-10 15:00:00,18.06,18.35,18.04,18.12,279128.0,14.7137,14.95,14.6974,14.7626,279128.0
2020-03-10 15:30:00,18.12,18.45,17.99,18.43,740706.0,14.7626,15.0315,14.6567,15.0152,740706.0
2020-03-11 09:30:00,17.81,18.01,17.15,17.25,346486.0,14.51,14.673,13.9723,14.0538,346486.0
2020-03-11 10:00:00,17.25,17.38,16.77,16.83,227335.0,14.0538,14.1597,13.6627,13.7116,227335.0
2020-03-11 10:30:00,16.83,17.3,16.77,17.27,322998.0,13.7116,14.0945,13.6627,14.0701,322998.0
2020-03-11 11:00:00,17.27,17.32,16.99,17.14,170439.0,14.0701,14.1108,13.842,13.9642,170439.0
2020-03-11 11:30:00,17.13,17.6,17.02,17.53,161524.0,13.956,14.339,13.8664,14.2819,161524.0
2020-03-11 12:00:00,17.54,18.24,17.49,17.89,163819.0,14.2901,14.8604,14.2493,14.5752,163819.0
2020-03-11 12:30:00,17.89,17.93,17.62,17.79,165443.0,14.5752,14.6078,14.3553,14.4938,165443.0
2020-03-11 13:00:00,17.78,17.78,17.41,17.64,134503.0,14.4856,14.4856,14.1842,14.3715,134503.0
2020-03-11 13:30:00,17.65,17.73,17.35,17.51,141687.0,14.3797,14.4449,14.1353,14.2656,141687.0
2020-03-11 14:00:00,17.51,17.56,17.27,17.37,156752.0,14.2656,14.3064,14.0701,14.1516,156752.0
2020-03-11 14:30:00,17.4,17.68,17.34,17.52,195820.0,14.176,14.4041,14.1271,14.2738,195820.0
2020-03-11 15:00:00,17.53,17.56,17.13,17.36,269532.0,14.2819,14.3064,13.956,14.1434,269532.0
2020-03-11 15:30:00,17.36,17.74,17.3,17.47,631217.0,14.1434,14.453,14.0945,14.233,631217.0
2020-03-12 09:30:00,15.8,16.35,15.25,16.29,175118.0,12.8725,13.3206,12.4244,13.2717,175118.0
2020-03-12 10:00:00,16.3,16.4,15.12,15.57,249353.0,13.2798,13.3613,12.3185,12.6851,249353.0
2020-03-12 10:30:00,15.51,15.85,15.46,15.74,129771.0,12.6362,12.9132,12.5955,12.8236,129771.0
2020-03-12 11:00:00,15.73,15.74,15.01,15.12,207484.0,12.8154,12.8236,12.2288,12.3185,207484.0
2020-03-12 11:30:00,15.12,15.25,14.59,14.6,176466.0,12.3185,12.4244,11.8867,11.8948,176466.0
2020-03-12 12:00:00,14.61,14.99,14.6,14.98,281067.0,11.903,12.2126,11.8948,12.2044,281067.0
2020-03-12 12:30:00,14.98,14.99,14.63,14.82,393047.0,12.2044,12.2126,11.9193,12.0741,393047.0
2020-03-12 13:00:00,14.8,15.26,14.57,14.69,515441.0,12.0578,12.4325,11.8704,11.9681,515441.0
2020-03-12 13:30:00,14.67,14.72,14.24,14.56,250418.0,11.9518,11.9926,11.6015,11.8622,250418.0
2020-03-12 14:00:00,14.53,14.6,14.36,14.44,360593.0,11.8378,11.8948,11.6993,11.7645,360593.0
2020-03-12 14:30:00,14.42,14.42,14.18,14.26,140469.0,11.7482,11.7482,11.5526,11.6178,140469.0
2020-03-12 15:00:00,14.26,14.43,13.93,13.94,255429.0,11.6178,11.7563,11.349,11.3571,255429.0
2020-03-12 15:30:00,13.94,14.04,13.56,13.57,723278.0,11.3571,11.4386,11.0475,11.0557,723278.0
2020-03-13 09:30:00,15.09,15.22,14.07,14.26,257722.0,12.294,12.3999,11.463,11.6178,257722.0
2020-03-13 10:00:00,14.27,15.19,14.26,14.99,285622.0,11.626,12.3755,11.6178,12.2126,285622.0
2020-03-13 10:30:00,14.99,15.02,14.28,14.34,413819.0,12.2126,12.237,11.6341,11.683,413819.0
2020-03-13 11:00:00,14.33,14.7,14.21,14.21,257075.0,11.6748,11.9763,11.5771,11.5771,257075.0
2020-03-13 11:30:00,14.18,14.25,13.88,14.16,213983.0,11.5526,11.6097,11.3082,11.5363,213983.0
2020-03-13 12:00:00,14.16,14.18,13.84,14.03,250100.0,11.5363,11.5526,11.2756,11.4304,250100.0
2020-03-13 12:30:00,14.03,14.35,14.02,14.16,212861.0,11.4304,11.6911,11.4223,11.5363,212861.0
2020-03-13 13:00:00,14.16,14.58,14.03,14.56,252125.0,11.5363,11.8785,11.4304,11.8622,252125.0
2020-03-13 13:30:00,14.56,15.07,14.56,14.99,372362.0,11.8622,12.2777,11.8622,12.2126,372362.0
2020-03-13 14:00:00,14.98,14.98,14.44,14.5,342551.0,12.2044,12.2044,11.7645,11.8133,342551.0
2020-03-13 14:30:00,14.5,14.53,14.3,14.4,527541.0,11.8133,11.8378,11.6504,11.7319,527541.0
2020-03-13 15:00:00,14.4,14.77,14.35,14.69,424544.0,11.7319,12.0333,11.6911,11.9681,424544.0
2020-03-13 15:30:00,14.69,15.51,14.53,15.51,1058451.0,11.9681,12.6362,11.8378,12.6362,1058451.0
2020-03-16 09:30:00,13.25,13.25,13.25,13.25,0.0,10.795,10.795,10.795,10.795,0.0
2020-03-16 10:00:00,13.1,13.3,12.44,12.48,412759.0,10.6727,10.8357,10.135,10.1676,412759.0
2020-03-16 10:30:00,12.48,13.37,12.47,12.81,241096.0,10.1676,10.8927,10.1595,10.4365,241096.0
2020-03-16 11:00:00,12.81,13.26,12.66,13.01,216029.0,10.4365,10.8031,10.3143,10.5994,216029.0
2020-03-16 11:30:00,13.02,13.04,12.6,12.65,230010.0,10.6076,10.6239,10.2654,10.3061,230010.0
2020-03-16 12:00:00,12.64,13.14,12.61,13.1,370341.0,10.298,10.7053,10.2735,10.6727,370341.0
2020-03-16 12:30:00,13.09,13.22,13.01,13.08,238438.0,10.6646,10.7705,10.5994,10.6565,238438.0
2020-03-16 13:00:00,13.08,13.14,12.96,12.98,198376.0,10.6565,10.7053,10.5587,10.575,198376.0
2020-03-16 13:30:00,12.98,12.99,12.83,12.86,174605.0,10.575,10.5831,10.4528,10.4772,174605.0
2020-03-16 14:00:00,12.86,12.86,12.53,12.75,136636.0,10.4772,10.4772,10.2084,10.3876,136636.0
2020-03-16 14:30:00,12.72,13.11,12.72,12.93,188652.0,10.3632,10.6809,10.3632,10.5342,188652.0
2020-03-16 15:00:00,12.94,12.97,12.5,12.59,253917.0,10.5424,10.5668,10.1839,10.2572,253917.0
2020-03-16 15:30:00,12.59,12.59,12.38,12.45,760068.0,10.2572,10.2572,10.0862,10.1432,760068.0
2020-03-17 09:30:00,12.78,12.85,11.57,11.85,267681.0,10.412,10.4691,9.4262,9.6544,267681.0
2020-03-17 10:00:00,11.85,12.4,11.75,12.33,154848.0,9.6544,10.1024,9.5729,10.0454,154848.0
2020-03-17 10:30:00,12.34,12.52,12.15,12.25,115263.0,10.0536,10.2002,9.8988,9.9802,115263.0
2020-03-17 11:00:00,12.25,12.9,12.16,12.8,143051.0,9.9802,10.5098,9.9069,10.4283,143051.0
2020-03-17 11:30:00,12.78,13.0,12.7,12.92,128455.0,10.412,10.5913,10.3469,10.5261,128455.0
2020-03-17 12:00:00,12.93,13.5,12.72,12.77,304848.0,10.5342,10.9986,10.3632,10.4039,304848.0
2020-03-17 12:30:00,12.76,12.77,12.36,12.44,214721.0,10.3957,10.4039,10.0699,10.135,214721.0
2020-03-17 13:00:00,12.43,12.47,12.22,12.31,179578.0,10.1269,10.1595,9.9558,10.0291,179578.0
2020-03-17 13:30:00,12.32,12.59,12.22,12.46,243432.0,10.0373,10.2572,9.9558,10.1513,243432.0
2020-03-17 14:00:00,12.46,13.03,12.44,12.96,287497.0,10.1513,10.6157,10.135,10.5587,287497.0
2020-03-17 14:30:00,12.97,13.19,12.78,12.9,222228.0,10.5668,10.7461,10.412,10.5098,222228.0
2020-03-17 15:00:00,12.92,13.09,12.8,13.06,238723.0,10.5261,10.6646,10.4283,10.6402,238723.0
2020-03-17 15:30:00,13.06,13.44,13.04,13.44,677597.0,10.6402,10.9497,10.6239,10.9497,677597.0
2020-03-18 09:30:00,12.31,12.72,12.06,12.57,193379.0,10.0291,10.3632,9.8254,10.2409,193379.0
2020-03-18 10:00:00,12.55,12.81,12.33,12.48,196837.0,10.2247,10.4365,10.0454,10.1676,196837.0
2020-03-18 10:30:00,12.47,12.51,12.21,12.3,239118.0,10.1595,10.1921,9.9477,10.021,239118.0
2020-03-18 11:00:00,12.3,12.4,12.05,12.09,263905.0,10.021,10.1024,9.8173,9.8499,263905.0
2020-03-18 11:30:00,12.14,12.31,11.9,12.25,137936.0,9.8906,10.0291,9.6951,9.9802,137936.0
2020-03-18 12:00:00,12.24,12.28,12.02,12.18,147752.0,9.9721,10.0047,9.7929,9.9232,147752.0
2020-03-18 12:30:00,12.2,12.23,12.04,12.13,135879.0,9.9395,9.9639,9.8092,9.8825,135879.0
2020-03-18 13:00:00,12.0,12.21,11.72,11.76,149627.0,9.7766,9.9477,9.5484,9.581,149627.0
2020-03-18 13:30:00,11.77,11.94,11.6,11.8,219074.0,9.5892,9.7277,9.4507,9.6136,219074.0
2020-03-18 14:00:00,11.79,11.95,11.53,11.69,265281.0,9.6055,9.7358,9.3936,9.524,265281.0
2020-03-18 14:30:00,11.67,12.2,11.57,11.96,332770.0,9.5077,9.9395,9.4262,9.744,332770.0
2020-03-18 15:00:00,11.96,12.43,11.69,11.85,396548.0,9.744,10.1269,9.524,9.6544,396548.0
2020-03-18 15:30:00,11.85,11.93,11.43,11.8,735030.0,9.6544,9.7195,9.3122,9.6136,735030.0
2020-03-19 09:30:00,11.51,11.69,11.0,11.67,135595.0,9.3774,9.524,8.9618,9.5077,135595.0
2020-03-19 10:00:00,11.67,12.15,11.52,11.96,290466.0,9.5077,9.8988,9.3855,9.744,290466.0
2020-03-19 10:30:00,11.94,12.15,11.79,11.88,156491.0,9.7277,9.8988,9.6055,9.6788,156491.0
2020-03-19 11:00:00,11.86,12.18,11.79,12.18,127671.0,9.6625,9.9232,9.6055,9.9232,127671.0
2020-03-19 11:30:00,12.18,12.26,11.69,11.7,230422.0,9.9232,9.9884,9.524,9.5321,230422.0
2020-03-19 12:00:00,11.7,11.71,11.13,11.32,131595.0,9.5321,9.5403,9.0678,9.2226,131595.0
2020-03-19 12:30:00,11.34,11.64,11.05,11.37,124087.0,9.2389,9.4833,9.0026,9.2633,124087.0
2020-03-19 13:00:00,11.38,11.39,11.1,11.11,115619.0,9.2714,9.2796,9.0433,9.0515,115619.0
2020-03-19 13:30:00,11.14,11.33,11.0,11.01,217553.0,9.0759,9.2307,8.9618,8.97,217553.0
2020-03-19 14:00:00,11.0,11.03,10.51,10.54,275896.0,8.9618,8.9863,8.5626,8.5871,275896.0
2020-03-19 14:30:00,10.54,10.76,10.5,10.65,330873.0,8.5871,8.7663,8.5545,8.6767,330873.0
2020-03-19 15:00:00,10.65,10.9,10.51,10.81,375308.0,8.6767,8.8804,8.5626,8.8071,375308.0
2020-03-19 15:30:00,10.81,11.05,10.8,10.83,860861.0,8.8071,9.0026,8.7989,8.8233,860861.0
2020-03-20 09:30:00,11.0,11.14,10.34,10.86,472137.0,8.9618,9.0759,8.4241,8.8478,472137.0
2020-03-20 10:00:00,10.84,11.29,10.83,11.28,177613.0,8.8315,9.1981,8.8233,9.19,177613.0
2020-03-20 10:30:00,11.29,11.99,11.28,11.92,229749.0,9.1981,9.7684,9.19,9.7114,229749.0
2020-03-20 11:00:00,11.9,11.9,11.17,11.3,271709.0,9.6951,9.6951,9.1004,9.2063,271709.0
2020-03-20 11:30:00,11.32,11.94,11.28,11.8,166636.0,9.2226,9.7277,9.19,9.6136,166636.0
2020-03-20 12:00:00,11.78,11.82,11.34,11.44,246102.0,9.5973,9.6299,9.2389,9.3203,246102.0
2020-03-20 12:30:00,11.44,11.72,11.41,11.56,190309.0,9.3203,9.5484,9.2959,9.4181,190309.0
2020-03-20 13:00:00,11.55,11.84,11.23,11.4,171368.0,9.4099,9.6462,9.1492,9.2877,171368.0
2020-03-20 13:30:00,11.42,11.62,11.34,11.62,184421.0,9.304,9.467,9.2389,9.467,184421.0
2020-03-20 14:00:00,11.62,11.64,11.19,11.21,195187.0,9.467,9.4833,9.1166,9.1329,195187.0
2020-03-20 14:30:00,11.21,11.27,10.77,10.8,203296.0,9.1329,9.1818,8.7745,8.7989,203296.0
2020-03-20 15:00:00,10.82,10.94,10.5,10.81,252981.0,8.8152,8.913,8.5545,8.8071,252981.0
2020-03-20 15:30:00,10.83,10.97,10.55,10.55,673863.0,8.8233,8.9374,8.5952,8.5952,673863.0
2020-03-23 09:30:00,10.62,10.7,9.76,10.26,424546.0,8.6523,8.7174,7.9516,8.359,424546.0
2020-03-23 10:00:00,10.26,10.46,9.82,10.38,183280.0,8.359,8.5219,8.0005,8.4567,183280.0
2020-03-23 10:30:00,10.42,10.43,9.97,10.05,257268.0,8.4893,8.4975,8.1227,8.1879,257268.0
2020-03-23 11:00:00,10.05,10.13,9.58,9.63,199608.0,8.1879,8.253,7.805,7.8457,199608.0
2020-03-23 11:30:00,9.64,9.98,9.63,9.97,133509.0,7.8538,8.1308,7.8457,8.1227,133509.0
2020-03-23 12:00:00,9.96,10.3,9.94,10.17,192205.0,8.1145,8.3915,8.0983,8.2856,192205.0
2020-03-23 12:30:00,10.17,10.63,10.1,10.39,165962.0,8.2856,8.6604,8.2286,8.4649,165962.0
2020-03-23 13:00:00,10.36,10.64,10.18,10.49,176250.0,8.4404,8.6686,8.2938,8.5463,176250.0
2020-03-23 13:30:00,10.48,10.64,10.17,10.37,177202.0,8.5382,8.6686,8.2856,8.4486,177202.0
2020-03-23 14:00:00,10.34,10.57,10.24,10.53,141507.0,8.4241,8.6115,8.3427,8.5789,141507.0
2020-03-23 14:30:00,10.52,10.68,10.34,10.38,166559.0,8.5708,8.7011,8.4241,8.4567,166559.0
2020-03-23 15:00:00,10.4,10.48,10.22,10.34,232641.0,8.473,8.5382,8.3264,8.4241,232641.0
2020-03-23 15:30:00,10.33,10.63,10.19,10.39,645194.0,8.416,8.6604,8.3019,8.4649,645194.0
2020-03-24 09:30:00,11.71,11.95,11.34,11.77,255102.0,9.5403,9.7358,9.2389,9.5892,255102.0
2020-03-24 10:00:00,11.79,12.33,11.77,12.27,125954.0,9.6055,10.0454,9.5892,9.9965,125954.0
2020-03-24 10:30:00,12.28,12.66,12.17,12.46,222803.0,10.0047,10.3143,9.9151,10.1513,222803.0
2020-03-24 11:00:00,12.46,12.71,12.41,12.66,173815.0,10.1513,10.355,10.1106,10.3143,173815.0
2020-03-24 11:30:00,12.68,13.14,12.64,13.0,217055.0,10.3306,10.7053,10.298,10.5913,217055.0
2020-03-24 12:00:00,13.01,13.23,12.95,13.16,233767.0,10.5994,10.7787,10.5505,10.7216,233767.0
2020-03-24 12:30:00,13.17,13.48,13.11,13.19,217857.0,10.7298,10.9823,10.6809,10.7461,217857.0
2020-03-24 13:00:00,13.21,13.34,12.97,13.09,307649.0,10.7624,10.8683,10.5668,10.6646,307649.0
2020-03-24 13:30:00,13.08,13.16,12.79,12.8,208226.0,10.6565,10.7216,10.4202,10.4283,208226.0
2020-03-24 14:00:00,12.82,12.88,12.51,12.63,212444.0,10.4446,10.4935,10.1921,10.2898,212444.0
2020-03-24 14:30:00,12.63,12.69,12.44,12.65,263912.0,10.2898,10.3387,10.135,10.3061,263912.0
2020-03-24 15:00:00,12.63,12.94,12.54,12.82,375951.0,10.2898,10.5424,10.2165,10.4446,375951.0
2020-03-24 15:30:00,12.82,13.19,12.8,13.1,924905.0,10.4446,10.7461,10.4283,10.6727,924905.0
2020-03-25 09:30:00,13.66,14.3,13.13,13.35,260331.0,11.129,11.6504,10.6972,10.8764,260331.0
2020-03-25 10:00:00,13.36,13.46,13.07,13.33,152878.0,10.8846,10.966,10.6483,10.8601,152878.0
2020-03-25 10:30:00,13.48,13.81,13.17,13.8,161360.0,10.9823,11.2512,10.7298,11.243,161360.0
2020-03-25 11:00:00,13.79,13.99,13.66,13.74,123780.0,11.2349,11.3978,11.129,11.1942,123780.0
2020-03-25 11:30:00,13.74,14.03,13.7,14.01,108288.0,11.1942,11.4304,11.1616,11.4141,108288.0
2020-03-25 12:00:00,14.03,14.65,14.02,14.53,156243.0,11.4304,11.9356,11.4223,11.8378,156243.0
2020-03-25 12:30:00,14.53,15.16,14.44,14.9,212204.0,11.8378,12.3511,11.7645,12.1392,212204.0
2020-03-25 13:00:00,14.91,15.48,14.89,15.46,165961.0,12.1474,12.6118,12.1311,12.5955,165961.0
2020-03-25 13:30:00,15.45,15.84,15.34,15.36,183836.0,12.5873,12.9051,12.4977,12.514,183836.0
2020-03-25 14:00:00,15.39,15.88,15.3,15.52,260406.0,12.5384,12.9377,12.4651,12.6444,260406.0
2020-03-25 14:30:00,15.51,15.54,15.16,15.35,180121.0,12.6362,12.6606,12.3511,12.5059,180121.0
2020-03-25 15:00:00,15.33,15.53,14.82,14.86,392916.0,12.4896,12.6525,12.0741,12.1066,392916.0
2020-03-25 15:30:00,14.87,15.01,14.43,14.61,1120616.0,12.1148,12.2288,11.7563,11.903,1120616.0
2020-03-26 09:30:00,14.94,15.41,14.59,15.3,209595.0,12.1718,12.5547,11.8867,12.4651,209595.0
2020-03-26 10:00:00,15.31,15.93,15.14,15.59,176375.0,12.4733,12.9784,12.3348,12.7014,176375.0
2020-03-26 10:30:00,15.57,15.84,15.27,15.53,115656.0,12.6851,12.9051,12.4407,12.6525,115656.0
2020-03-26 11:00:00,15.52,16.06,15.38,15.95,168289.0,12.6444,13.0843,12.5303,12.9947,168289.0
2020-03-26 11:30:00,15.97,16.48,15.92,16.31,196535.0,13.011,13.4265,12.9702,13.288,196535.0
2020-03-26 12:00:00,16.33,16.45,16.11,16.21,195649.0,13.3043,13.402,13.125,13.2065,195649.0
2020-03-26 12:30:00,16.22,16.33,15.95,16.08,255235.0,13.2147,13.3043,12.9947,13.1006,255235.0
2020-03-26 13:00:00,16.08,16.16,15.64,15.71,144709.0,13.1006,13.1658,12.7421,12.7991,144709.0
2020-03-26 13:30:00,15.71,16.25,15.67,16.07,149679.0,12.7991,13.2391,12.7666,13.0924,149679.0
2020-03-26 14:00:00,16.09,16.11,15.63,15.74,129657.0,13.1087,13.125,12.734,12.8236,129657.0
2020-03-26 14:30:00,15.71,15.84,15.41,15.48,183702.0,12.7991,12.9051,12.5547,12.6118,183702.0
2020-03-26 15:00:00,15.52,15.68,15.28,15.67,241169.0,12.6444,12.7747,12.4488,12.7666,241169.0
2020-03-26 15:30:00,15.69,15.99,15.37,15.81,507175.0,12.7829,13.0273,12.5221,12.8806,507175.0
2020-03-27 09:30:00,14.89,15.3,14.2,15.21,223913.0,12.1311,12.4651,11.5689,12.3918,223913.0
2020-03-27 10:00:00,15.24,15.58,14.98,15.3,221483.0,12.4162,12.6932,12.2044,12.4651,221483.0
2020-03-27 10:30:00,15.33,15.35,15.11,15.17,146581.0,12.4896,12.5059,12.3103,12.3592,146581.0
2020-03-27 11:00:00,15.18,15.76,15.18,15.6,165165.0,12.3674,12.8399,12.3674,12.7095,165165.0
2020-03-27 11:30:00,15.64,15.97,15.61,15.87,248739.0,12.7421,13.011,12.7177,12.9295,248739.0
2020-03-27 12:00:00,15.86,16.14,15.74,15.96,289456.0,12.9214,13.1495,12.8236,13.0028,289456.0
2020-03-27 12:30:00,15.96,16.2,15.94,16.07,171382.0,13.0028,13.1984,12.9865,13.0924,171382.0
2020-03-27 13:00:00,16.07,16.07,15.73,15.87,117716.0,13.0924,13.0924,12.8154,12.9295,117716.0
2020-03-27 13:30:00,15.89,16.49,15.87,16.42,280457.0,12.9458,13.4346,12.9295,13.3776,280457.0
2020-03-27 14:00:00,16.41,16.55,16.26,16.41,219539.0,13.3694,13.4835,13.2472,13.3694,219539.0
2020-03-27 14:30:00,16.41,16.96,16.4,16.91,337612.0,13.3694,13.8175,13.3613,13.7768,337612.0
2020-03-27 15:00:00,16.9,17.06,16.6,16.89,327531.0,13.7687,13.899,13.5242,13.7605,327531.0
2020-03-27 15:30:00,16.9,16.97,15.96,15.97,565984.0,13.7687,13.8257,13.0028,13.011,565984.0
2020-03-30 09:30:00,16.01,16.16,14.79,15.36,207955.0,13.0436,13.1658,12.0496,12.514,207955.0
2020-03-30 10:00:00,15.33,15.63,15.23,15.57,156677.0,12.4896,12.734,12.4081,12.6851,156677.0
2020-03-30 10:30:00,15.58,15.74,15.45,15.49,68611.0,12.6932,12.8236,12.5873,12.6199,68611.0
2020-03-30 11:00:00,15.5,15.81,15.35,15.63,83990.0,12.6281,12.8806,12.5059,12.734,83990.0
2020-03-30 11:30:00,15.65,15.78,15.62,15.66,85800.0,12.7503,12.8562,12.7258,12.7584,85800.0
2020-03-30 12:00:00,15.66,15.95,15.6,15.85,163716.0,12.7584,12.9947,12.7095,12.9132,163716.0
2020-03-30 12:30:00,15.84,15.96,15.7,15.71,111700.0,12.9051,13.0028,12.791,12.7991,111700.0
2020-03-30 13:00:00,15.7,15.82,15.62,15.78,86350.0,12.791,12.8888,12.7258,12.8562,86350.0
2020-03-30 13:30:00,15.78,15.91,15.73,15.89,107852.0,12.8562,12.9621,12.8154,12.9458,107852.0
2020-03-30 14:00:00,15.89,16.03,15.85,16.0,214653.0,12.9458,13.0599,12.9132,13.0354,214653.0
2020-03-30 14:30:00,16.0,16.11,15.92,16.05,114603.0,13.0354,13.125,12.9702,13.0762,114603.0
2020-03-30 15:00:00,16.06,16.19,15.67,15.69,169469.0,13.0843,13.1902,12.7666,12.7829,169469.0
2020-03-30 15:30:00,15.69,16.09,15.68,15.92,508476.0,12.7829,13.1087,12.7747,12.9702,508476.0
2020-03-31 09:30:00,15.76,16.19,15.55,15.83,120656.0,12.8399,13.1902,12.6688,12.8969,120656.0
2020-03-31 10:00:00,15.79,15.93,15.63,15.67,56083.0,12.8643,12.9784,12.734,12.7666,56083.0
2020-03-31 10:30:00,15.7,15.71,15.48,15.52,67719.0,12.791,12.7991,12.6118,12.6444,67719.0
2020-03-31 11:00:00,15.52,15.77,15.4,15.6,114374.0,12.6444,12.848,12.5466,12.7095,114374.0
2020-03-31 11:30:00,15.6,15.71,15.52,15.54,44126.0,12.7095,12.7991,12.6444,12.6606,44126.0
2020-03-31 12:00:00,15.56,15.62,15.4,15.55,88145.0,12.6769,12.7258,12.5466,12.6688,88145.0
2020-03-31 12:30:00,15.55,15.64,15.26,15.26,89673.0,12.6688,12.7421,12.4325,12.4325,89673.0
2020-03-31 13:00:00,15.26,15.28,14.96,15.01,100972.0,12.4325,12.4488,12.1881,12.2288,100972.0
2020-03-31 13:30:00,15.02,15.5,14.97,15.26,99237.0,12.237,12.6281,12.1963,12.4325,99237.0
2020-03-31 14:00:00,15.23,15.27,15.11,15.19,43688.0,12.4081,12.4407,12.3103,12.3755,43688.0
2020-03-31 14:30:00,15.19,15.24,15.07,15.08,52024.0,12.3755,12.4162,12.2777,12.2859,52024.0
2020-03-31 15:00:00,15.09,15.13,14.8,14.87,115800.0,12.294,12.3266,12.0578,12.1148,115800.0
2020-03-31 15:30:00,14.86,15.23,14.82,15.0,419001.0,12.1066,12.4081,12.0741,12.2207,419001.0
2020-04-01 09:30:00,13.98,14.0,13.61,13.73,203083.0,11.3897,11.406,11.0883,11.186,203083.0
2020-04-01 10:00:00,13.71,13.76,13.51,13.56,137028.0,11.1697,11.2105,11.0068,11.0475,137028.0
2020-04-01 10:30:00,13.59,13.7,13.41,13.46,68658.0,11.072,11.1616,10.9253,10.966,68658.0
2020-04-01 11:00:00,13.46,13.74,13.45,13.52,79210.0,10.966,11.1942,10.9579,11.0149,79210.0
2020-04-01 11:30:00,13.5,13.62,13.49,13.58,106538.0,10.9986,11.0964,10.9905,11.0638,106538.0
2020-04-01 12:00:00,13.57,13.58,13.26,13.32,118287.0,11.0557,11.0638,10.8031,10.852,118287.0
2020-04-01 12:30:00,13.34,13.43,13.18,13.31,43590.0,10.8683,10.9416,10.7379,10.8438,43590.0
2020-04-01 13:00:00,13.31,13.49,13.27,13.46,79275.0,10.8438,10.9905,10.8112,10.966,79275.0
2020-04-01 13:30:00,13.45,13.86,13.37,13.71,214323.0,10.9579,11.2919,10.8927,11.1697,214323.0
2020-04-01 14:00:00,13.72,13.75,13.47,13.53,64759.0,11.1779,11.2023,10.9742,11.0231,64759.0
2020-04-01 14:30:00,13.52,13.53,13.36,13.37,74712.0,11.0149,11.0231,10.8846,10.8927,74712.0
2020-04-01 15:00:00,13.37,13.43,13.25,13.26,95972.0,10.8927,10.9416,10.795,10.8031,95972.0
2020-04-01 15:30:00,13.27,13.27,13.06,13.1,500142.0,10.8112,10.8112,10.6402,10.6727,500142.0
2020-04-02 09:30:00,12.81,13.38,12.8,13.38,143239.0,10.4365,10.9009,10.4283,10.9009,143239.0
2020-04-02 10:00:00,13.37,13.75,13.3,13.73,103012.0,10.8927,11.2023,10.8357,11.186,103012.0
2020-04-02 10:30:00,13.74,14.11,13.63,13.84,137189.0,11.1942,11.4956,11.1045,11.2756,137189.0
2020-04-02 11:00:00,13.82,13.84,13.32,13.48,144369.0,11.2593,11.2756,10.852,10.9823,144369.0
2020-04-02 11:30:00,13.48,13.78,13.44,13.62,194917.0,10.9823,11.2268,10.9497,11.0964,194917.0
2020-04-02 12:00:00,13.63,13.66,13.42,13.42,109793.0,11.1045,11.129,10.9335,10.9335,109793.0
2020-04-02 12:30:00,13.42,13.48,13.3,13.33,124132.0,10.9335,10.9823,10.8357,10.8601,124132.0
2020-04-02 13:00:00,13.33,13.37,13.0,13.01,147695.0,10.8601,10.8927,10.5913,10.5994,147695.0
2020-04-02 13:30:00,13.01,13.06,12.86,12.88,153925.0,10.5994,10.6402,10.4772,10.4935,153925.0
2020-04-02 14:00:00,12.88,12.88,12.64,12.78,131304.0,10.4935,10.4935,10.298,10.412,131304.0
2020-04-02 14:30:00,12.77,12.79,12.61,12.77,175621.0,10.4039,10.4202,10.2735,10.4039,175621.0
2020-04-02 15:00:00,12.79,12.82,12.65,12.69,191199.0,10.4202,10.4446,10.3061,10.3387,191199.0
2020-04-02 15:30:00,12.69,13.01,12.6,12.95,507386.0,10.3387,10.5994,10.2654,10.5505,507386.0
2020-04-03 09:30:00,12.95,13.47,12.95,13.46,194773.0,10.5505,10.9742,10.5505,10.966,194773.0
2020-04-03 10:00:00,13.48,13.62,13.13,13.24,161655.0,10.9823,11.0964,10.6972,10.7868,161655.0
2020-04-03 10:30:00,13.23,13.42,13.13,13.35,181442.0,10.7787,10.9335,10.6972,10.8764,181442.0
2020-04-03 11:00:00,13.38,13.46,13.18,13.28,129665.0,10.9009,10.966,10.7379,10.8194,129665.0
2020-04-03 11:30:00,13.27,13.41,13.21,13.29,161249.0,10.8112,10.9253,10.7624,10.8275,161249.0
2020-04-03 12:00:00,13.32,13.35,13.11,13.18,171332.0,10.852,10.8764,10.6809,10.7379,171332.0
2020-04-03 12:30:00,13.18,13.39,13.18,13.26,94743.0,10.7379,10.909,10.7379,10.8031,94743.0
2020-04-03 13:00:00,13.27,13.31,13.19,13.26,90582.0,10.8112,10.8438,10.7461,10.8031,90582.0
2020-04-03 13:30:00,13.25,13.26,13.08,13.15,86450.0,10.795,10.8031,10.6565,10.7135,86450.0
2020-04-03 14:00:00,13.15,13.43,13.14,13.41,185149.0,10.7135,10.9416,10.7053,10.9253,185149.0
2020-04-03 14:30:00,13.41,13.52,13.21,13.51,103835.0,10.9253,11.0149,10.7624,11.0068,103835.0
2020-04-03 15:00:00,13.52,13.63,13.41,13.6,146856.0,11.0149,11.1045,10.9253,11.0801,146856.0
2020-04-03 15:30:00,13.6,13.69,13.34,13.47,409092.0,11.0801,11.1534,10.8683,10.9742,409092.0
2020-04-06 09:30:00,14.8,15.0,14.45,14.77,193310.0,12.0578,12.2207,11.7726,12.0333,193310.0
2020-04-06 10:00:00,14.79,14.95,14.62,14.66,101812.0,12.0496,12.18,11.9111,11.9437,101812.0
2020-04-06 10:30:00,14.61,14.61,14.04,14.15,109011.0,11.903,11.903,11.4386,11.5282,109011.0
2020-04-06 11:00:00,14.18,14.19,13.86,14.0,91564.0,11.5526,11.5608,11.2919,11.406,91564.0
2020-04-06 11:30:00,14.0,14.36,13.99,14.29,49308.0,11.406,11.6993,11.3978,11.6423,49308.0
2020-04-06 12:00:00,14.3,14.45,14.18,14.36,101264.0,11.6504,11.7726,11.5526,11.6993,101264.0
2020-04-06 12:30:00,14.35,14.43,14.04,14.17,164696.0,11.6911,11.7563,11.4386,11.5445,164696.0
2020-04-06 13:00:00,14.18,14.23,14.12,14.17,73105.0,11.5526,11.5934,11.5038,11.5445,73105.0
2020-04-06 13:30:00,14.18,14.46,14.05,14.41,145211.0,11.5526,11.7808,11.4467,11.74,145211.0
2020-04-06 14:00:00,14.41,14.41,14.14,14.36,130432.0,11.74,11.74,11.52,11.6993,130432.0
2020-04-06 14:30:00,14.37,14.4,14.24,14.27,77826.0,11.7074,11.7319,11.6015,11.626,77826.0
2020-04-06 15:00:00,14.24,14.31,14.08,14.21,154530.0,11.6015,11.6586,11.4712,11.5771,154530.0
2020-04-06 15:30:00,14.21,14.36,14.07,14.23,466782.0,11.5771,11.6993,11.463,11.5934,466782.0
2020-04-07 09:30:00,15.56,16.15,15.27,15.68,302042.0,12.6769,13.1576,12.4407,12.7747,302042.0
2020-04-07 10:00:00,15.7,15.77,14.76,14.8,231888.0,12.791,12.848,12.0252,12.0578,231888.0
2020-04-07 10:30:00,14.76,14.9,14.36,14.44,109008.0,12.0252,12.1392,11.6993,11.7645,109008.0
2020-04-07 11:00:00,14.43,14.75,14.39,14.57,171524.0,11.7563,12.017,11.7237,11.8704,171524.0
2020-04-07 11:30:00,14.55,14.83,14.5,14.63,197307.0,11.8541,12.0822,11.8133,11.9193,197307.0
2020-04-07 12:00:00,14.64,15.13,14.63,15.06,343416.0,11.9274,12.3266,11.9193,12.2696,343416.0
2020-04-07 12:30:00,15.05,15.3,15.05,15.14,388867.0,12.2614,12.4651,12.2614,12.3348,388867.0
2020-04-07 13:00:00,15.16,15.35,14.96,15.07,382180.0,12.3511,12.5059,12.1881,12.2777,382180.0
2020-04-07 13:30:00,15.08,15.13,14.7,14.71,219512.0,12.2859,12.3266,11.9763,11.9844,219512.0
2020-04-07 14:00:00,14.71,14.73,14.42,14.58,87798.0,11.9844,12.0007,11.7482,11.8785,87798.0
2020-04-07 14:30:00,14.57,14.61,14.15,14.35,112510.0,11.8704,11.903,11.5282,11.6911,112510.0
2020-04-07 15:00:00,14.37,14.56,14.18,14.21,186679.0,11.7074,11.8622,11.5526,11.5771,186679.0
2020-04-07 15:30:00,14.22,14.6,14.13,14.22,453355.0,11.5852,11.8948,11.5119,11.5852,453355.0
2020-04-08 09:30:00,14.46,14.75,14.3,14.51,195688.0,11.7808,12.017,11.6504,11.8215,195688.0
2020-04-08 10:00:00,14.5,14.78,14.43,14.63,263603.0,11.8133,12.0415,11.7563,11.9193,263603.0
2020-04-08 10:30:00,14.63,14.78,14.58,14.71,232624.0,11.9193,12.0415,11.8785,11.9844,232624.0
2020-04-08 11:00:00,14.71,14.97,14.67,14.9,330733.0,11.9844,12.1963,11.9518,12.1392,330733.0
2020-04-08 11:30:00,14.9,15.17,14.77,14.85,401832.0,12.1392,12.3592,12.0333,12.0985,401832.0
2020-04-08 12:00:00,14.86,14.9,14.68,14.7,207417.0,12.1066,12.1392,11.96,11.9763,207417.0
2020-04-08 12:30:00,14.72,14.96,14.63,14.86,201707.0,11.9926,12.1881,11.9193,12.1066,201707.0
2020-04-08 13:00:00,14.86,14.97,14.77,14.93,128931.0,12.1066,12.1963,12.0333,12.1637,128931.0
2020-04-08 13:30:00,14.93,14.95,14.62,14.66,97765.0,12.1637,12.18,11.9111,11.9437,97765.0
2020-04-08 14:00:00,14.66,15.0,14.65,14.9,117579.0,11.9437,12.2207,11.9356,12.1392,117579.0
2020-04-08 14:30:00,14.9,15.09,14.77,15.06,109594.0,12.1392,12.294,12.0333,12.2696,109594.0
2020-04-08 15:00:00,15.05,15.08,14.85,15.05,275434.0,12.2614,12.2859,12.0985,12.2614,275434.0
2020-04-08 15:30:00,15.07,15.4,15.06,15.19,583051.0,12.2777,12.5466,12.2696,12.3755,583051.0
2020-04-09 09:30:00,15.87,16.84,15.81,16.78,526553.0,12.9295,13.7198,12.8806,13.6709,526553.0
2020-04-09 10:00:00,16.86,16.93,16.02,16.24,228276.0,13.7361,13.7931,13.0517,13.2309,228276.0
2020-04-09 10:30:00,16.24,16.27,15.81,15.92,208092.0,13.2309,13.2554,12.8806,12.9702,208092.0
2020-04-09 11:00:00,15.9,16.01,15.76,15.99,161515.0,12.9539,13.0436,12.8399,13.0273,161515.0
2020-04-09 11:30:00,15.99,16.12,15.84,16.06,144349.0,13.0273,13.1332,12.9051,13.0843,144349.0
2020-04-09 12:00:00,16.06,16.41,15.99,16.26,201530.0,13.0843,13.3694,13.0273,13.2472,201530.0
2020-04-09 12:30:00,16.27,16.44,16.1,16.42,346321.0,13.2554,13.3939,13.1169,13.3776,346321.0
2020-04-09 13:00:00,16.41,16.71,16.39,16.67,144024.0,13.3694,13.6139,13.3532,13.5813,144024.0
2020-04-09 13:30:00,16.68,16.74,16.22,16.29,146410.0,13.5894,13.6383,13.2147,13.2717,146410.0
2020-04-09 14:00:00,16.28,16.29,15.82,15.9,163221.0,13.2635,13.2717,12.8888,12.9539,163221.0
2020-04-09 14:30:00,15.91,16.0,15.34,15.5,233005.0,12.9621,13.0354,12.4977,12.6281,233005.0
2020-04-09 15:00:00,15.49,15.86,15.44,15.79,294610.0,12.6199,12.9214,12.5792,12.8643,294610.0
2020-04-09 15:30:00,15.81,15.99,15.48,15.55,1629381.0,12.8806,13.0273,12.6118,12.6688,1629381.0
2020-04-13 09:30:00,15.5,15.5,14.59,14.74,328720.0,12.6281,12.6281,11.8867,12.0089,328720.0
2020-04-13 10:00:00,14.74,14.99,14.7,14.97,137698.0,12.0089,12.2126,11.9763,12.1963,137698.0
2020-04-13 10:30:00,14.96,15.15,14.88,15.07,160508.0,12.1881,12.3429,12.1229,12.2777,160508.0
2020-04-13 11:00:00,15.05,15.26,14.93,15.24,89142.0,12.2614,12.4325,12.1637,12.4162,89142.0
2020-04-13 11:30:00,15.26,15.57,15.23,15.52,110281.0,12.4325,12.6851,12.4081,12.6444,110281.0
2020-04-13 12:00:00,15.51,15.8,15.5,15.68,192995.0,12.6362,12.8725,12.6281,12.7747,192995.0
2020-04-13 12:30:00,15.67,15.67,15.41,15.43,82159.0,12.7666,12.7666,12.5547,12.571,82159.0
2020-04-13 13:00:00,15.43,15.59,15.35,15.58,96868.0,12.571,12.7014,12.5059,12.6932,96868.0
2020-04-13 13:30:00,15.59,15.83,15.56,15.77,123343.0,12.7014,12.8969,12.6769,12.848,123343.0
2020-04-13 14:00:00,15.78,15.79,15.51,15.56,99093.0,12.8562,12.8643,12.6362,12.6769,99093.0
2020-04-13 14:30:00,15.56,15.64,15.43,15.46,173656.0,12.6769,12.7421,12.571,12.5955,173656.0
2020-04-13 15:00:00,15.46,15.68,15.38,15.63,147300.0,12.5955,12.7747,12.5303,12.734,147300.0
2020-04-13 15:30:00,15.63,15.88,15.6,15.74,492887.0,12.734,12.9377,12.7095,12.8236,492887.0
2020-04-14 09:30:00,16.16,16.86,16.12,16.58,373886.0,13.1658,13.7361,13.1332,13.508,373886.0
2020-04-14 10:00:00,16.59,16.6,16.27,16.42,243269.0,13.5161,13.5242,13.2554,13.3776,243269.0
2020-04-14 10:30:00,16.39,16.4,15.95,15.99,215298.0,13.3532,13.3613,12.9947,13.0273,215298.0
2020-04-14 11:00:00,15.98,16.03,15.76,15.81,191969.0,13.0191,13.0599,12.8399,12.8806,191969.0
2020-04-14 11:30:00,15.83,15.94,15.73,15.75,134690.0,12.8969,12.9865,12.8154,12.8317,134690.0
2020-04-14 12:00:00,15.75,16.14,15.74,15.95,174692.0,12.8317,13.1495,12.8236,12.9947,174692.0
2020-04-14 12:30:00,15.95,16.0,15.86,15.86,68678.0,12.9947,13.0354,12.9214,12.9214,68678.0
2020-04-14 13:00:00,15.85,16.0,15.8,15.93,143167.0,12.9132,13.0354,12.8725,12.9784,143167.0
2020-04-14 13:30:00,15.93,16.08,15.93,16.01,121114.0,12.9784,13.1006,12.9784,13.0436,121114.0
2020-04-14 14:00:00,16.01,16.37,16.01,16.22,155519.0,13.0436,13.3369,13.0436,13.2147,155519.0
2020-04-14 14:30:00,16.23,16.34,16.19,16.29,113641.0,13.2228,13.3124,13.1902,13.2717,113641.0
2020-04-14 15:00:00,16.28,16.3,16.18,16.28,145898.0,13.2635,13.2798,13.1821,13.2635,145898.0
2020-04-14 15:30:00,16.29,16.38,16.22,16.35,454660.0,13.2717,13.345,13.2147,13.3206,454660.0
2020-04-15 09:30:00,15.29,15.54,15.04,15.31,254932.0,12.457,12.6606,12.2533,12.4733,254932.0
2020-04-15 10:00:00,15.29,15.36,14.98,15.02,136547.0,12.457,12.514,12.2044,12.237,136547.0
2020-04-15 10:30:00,15.04,15.08,14.86,14.9,152398.0,12.2533,12.2859,12.1066,12.1392,152398.0
2020-04-15 11:00:00,14.9,14.96,14.72,14.91,157852.0,12.1392,12.1881,11.9926,12.1474,157852.0
2020-04-15 11:30:00,14.9,15.01,14.87,14.92,86764.0,12.1392,12.2288,12.1148,12.1555,86764.0
2020-04-15 12:00:00,14.92,15.18,14.9,15.06,127673.0,12.1555,12.3674,12.1392,12.2696,127673.0
2020-04-15 12:30:00,15.05,15.16,15.02,15.04,69607.0,12.2614,12.3511,12.237,12.2533,69607.0
2020-04-15 13:00:00,15.04,15.34,15.02,15.15,202251.0,12.2533,12.4977,12.237,12.3429,202251.0
2020-04-15 13:30:00,15.12,15.12,14.86,14.96,115578.0,12.3185,12.3185,12.1066,12.1881,115578.0
2020-04-15 14:00:00,14.96,15.04,14.95,15.03,79225.0,12.1881,12.2533,12.18,12.2451,79225.0
2020-04-15 14:30:00,15.03,15.16,15.03,15.09,88630.0,12.2451,12.3511,12.2451,12.294,88630.0
2020-04-15 15:00:00,15.08,15.08,14.94,14.96,179762.0,12.2859,12.2859,12.1718,12.1881,179762.0
2020-04-15 15:30:00,14.95,15.0,14.84,14.95,466849.0,12.18,12.2207,12.0903,12.18,466849.0
2020-04-16 09:30:00,14.76,15.04,14.57,14.57,164730.0,12.0252,12.2533,11.8704,11.8704,164730.0
2020-04-16 10:00:00,14.58,14.7,14.5,14.54,121137.0,11.8785,11.9763,11.8133,11.8459,121137.0
2020-04-16 10:30:00,14.53,14.63,14.5,14.6,136733.0,11.8378,11.9193,11.8133,11.8948,136733.0
2020-04-16 11:00:00,14.6,14.67,14.39,14.4,131997.0,11.8948,11.9518,11.7237,11.7319,131997.0
2020-04-16 11:30:00,14.41,14.45,14.3,14.44,97505.0,11.74,11.7726,11.6504,11.7645,97505.0
2020-04-16 12:00:00,14.45,14.47,14.34,14.35,77364.0,11.7726,11.7889,11.683,11.6911,77364.0
2020-04-16 12:30:00,14.35,14.44,14.33,14.43,93933.0,11.6911,11.7645,11.6748,11.7563,93933.0
2020-04-16 13:00:00,14.43,14.5,14.37,14.5,108244.0,11.7563,11.8133,11.7074,11.8133,108244.0
2020-04-16 13:30:00,14.5,14.51,14.44,14.45,52626.0,11.8133,11.8215,11.7645,11.7726,52626.0
2020-04-16 14:00:00,14.44,14.47,14.4,14.43,125705.0,11.7645,11.7889,11.7319,11.7563,125705.0
2020-04-16 14:30:00,14.43,14.47,14.43,14.44,108135.0,11.7563,11.7889,11.7563,11.7645,108135.0
2020-04-16 15:00:00,14.44,14.53,14.4,14.5,185361.0,11.7645,11.8378,11.7319,11.8133,185361.0
2020-04-16 15:30:00,14.5,14.63,14.49,14.52,396760.0,11.8133,11.9193,11.8052,11.8296,396760.0
2020-04-17 09:30:00,15.29,15.84,15.29,15.67,291582.0,12.457,12.9051,12.457,12.7666,291582.0
2020-04-17 10:00:00,15.73,15.74,15.27,15.32,85815.0,12.8154,12.8236,12.4407,12.4814,85815.0
2020-04-17 10:30:00,15.32,15.5,15.17,15.42,125016.0,12.4814,12.6281,12.3592,12.5629,125016.0
2020-04-17 11:00:00,15.4,15.55,15.26,15.27,89560.0,12.5466,12.6688,12.4325,12.4407,89560.0
2020-04-17 11:30:00,15.29,15.4,15.21,15.34,59836.0,12.457,12.5466,12.3918,12.4977,59836.0
2020-04-17 12:00:00,15.34,15.45,15.21,15.21,107970.0,12.4977,12.5873,12.3918,12.3918,107970.0
2020-04-17 12:30:00,15.22,15.52,15.2,15.48,81195.0,12.3999,12.6444,12.3836,12.6118,81195.0
2020-04-17 13:00:00,15.48,15.62,15.43,15.53,100100.0,12.6118,12.7258,12.571,12.6525,100100.0
2020-04-17 13:30:00,15.54,15.63,15.36,15.45,84297.0,12.6606,12.734,12.514,12.5873,84297.0
2020-04-17 14:00:00,15.46,15.46,15.24,15.26,98919.0,12.5955,12.5955,12.4162,12.4325,98919.0
2020-04-17 14:30:00,15.27,15.4,15.22,15.31,102179.0,12.4407,12.5466,12.3999,12.4733,102179.0
2020-04-17 15:00:00,15.31,15.38,15.28,15.35,117757.0,12.4733,12.5303,12.4488,12.5059,117757.0
2020-04-17 15:30:00,15.36,15.61,15.35,15.51,354525.0,12.514,12.7177,12.5059,12.6362,354525.0
2020-04-20 09:30:00,14.97,15.43,14.71,15.31,206127.0,12.1963,12.571,11.9844,12.4733,206127.0
2020-04-20 10:00:00,15.27,15.41,15.08,15.11,199168.0,12.4407,12.5547,12.2859,12.3103,199168.0
2020-04-20 10:30:00,15.05,15.38,15.05,15.32,144591.0,12.2614,12.5303,12.2614,12.4814,144591.0
2020-04-20 11:00:00,15.31,15.39,15.1,15.33,94080.0,12.4733,12.5384,12.3022,12.4896,94080.0
2020-04-20 11:30:00,15.33,15.46,15.28,15.34,81046.0,12.4896,12.5955,12.4488,12.4977,81046.0
2020-04-20 12:00:00,15.36,15.4,15.22,15.23,69038.0,12.514,12.5466,12.3999,12.4081,69038.0
2020-04-20 12:30:00,15.24,15.29,15.19,15.19,76930.0,12.4162,12.457,12.3755,12.3755,76930.0
2020-04-20 13:00:00,15.19,15.24,15.06,15.19,132343.0,12.3755,12.4162,12.2696,12.3755,132343.0
2020-04-20 13:30:00,15.19,15.19,15.0,15.04,70591.0,12.3755,12.3755,12.2207,12.2533,70591.0
2020-04-20 14:00:00,15.04,15.08,14.8,14.8,131947.0,12.2533,12.2859,12.0578,12.0578,131947.0
2020-04-20 14:30:00,14.81,14.94,14.8,14.8,135978.0,12.0659,12.1718,12.0578,12.0578,135978.0
2020-04-20 15:00:00,14.81,15.02,14.8,15.0,158047.0,12.0659,12.237,12.0578,12.2207,158047.0
2020-04-20 15:30:00,15.0,15.19,14.98,15.15,437027.0,12.2207,12.3755,12.2044,12.3429,437027.0
2020-04-21 09:30:00,14.47,14.96,14.35,14.92,205336.0,11.7889,12.1881,11.6911,12.1555,205336.0
2020-04-21 10:00:00,14.94,14.96,14.7,14.79,115579.0,12.1718,12.1881,11.9763,12.0496,115579.0
2020-04-21 10:30:00,14.79,14.82,14.65,14.75,98024.0,12.0496,12.0741,11.9356,12.017,98024.0
2020-04-21 11:00:00,14.73,14.74,14.49,14.51,83408.0,12.0007,12.0089,11.8052,11.8215,83408.0
2020-04-21 11:30:00,14.54,14.59,14.42,14.54,63106.0,11.8459,11.8867,11.7482,11.8459,63106.0
2020-04-21 12:00:00,14.52,14.61,14.43,14.45,73637.0,11.8296,11.903,11.7563,11.7726,73637.0
2020-04-21 12:30:00,14.45,14.55,14.36,14.53,79198.0,11.7726,11.8541,11.6993,11.8378,79198.0
2020-04-21 13:00:00,14.53,14.57,14.35,14.4,70116.0,11.8378,11.8704,11.6911,11.7319,70116.0
2020-04-21 13:30:00,14.41,14.45,14.21,14.21,101251.0,11.74,11.7726,11.5771,11.5771,101251.0
2020-04-21 14:00:00,14.21,14.36,14.2,14.27,98648.0,11.5771,11.6993,11.5689,11.626,98648.0
2020-04-21 14:30:00,14.27,14.42,14.24,14.32,114078.0,11.626,11.7482,11.6015,11.6667,114078.0
2020-04-21 15:00:00,14.33,14.48,14.28,14.4,126299.0,11.6748,11.7971,11.6341,11.7319,126299.0
2020-04-21 15:30:00,14.39,14.5,14.33,14.38,360160.0,11.7237,11.8133,11.6748,11.7156,360160.0
2020-04-22 09:30:00,14.83,15.17,14.48,14.58,218463.0,12.0822,12.3592,11.7971,11.8785,218463.0
2020-04-22 10:00:00,14.58,14.82,14.52,14.78,154948.0,11.8785,12.0741,11.8296,12.0415,154948.0
2020-04-22 10:30:00,14.78,14.96,14.77,14.82,90612.0,12.0415,12.1881,12.0333,12.0741,90612.0
2020-04-22 11:00:00,14.82,14.88,14.74,14.82,64124.0,12.0741,12.1229,12.0089,12.0741,64124.0
2020-04-22 11:30:00,14.82,14.94,14.79,14.87,59358.0,12.0741,12.1718,12.0496,12.1148,59358.0
2020-04-22 12:00:00,14.89,14.94,14.79,14.93,63035.0,12.1311,12.1718,12.0496,12.1637,63035.0
2020-04-22 12:30:00,14.94,14.94,14.69,14.77,57476.0,12.1718,12.1718,11.9681,12.0333,57476.0
2020-04-22 13:00:00,14.76,14.8,14.66,14.8,72444.0,12.0252,12.0578,11.9437,12.0578,72444.0
2020-04-22 13:30:00,14.8,14.82,14.64,14.65,75343.0,12.0578,12.0741,11.9274,11.9356,75343.0
2020-04-22 14:00:00,14.66,14.73,14.61,14.73,98461.0,11.9437,12.0007,11.903,12.0007,98461.0
2020-04-22 14:30:00,14.73,14.83,14.66,14.68,97858.0,12.0007,12.0822,11.9437,11.96,97858.0
2020-04-22 15:00:00,14.68,14.84,14.65,14.76,102719.0,11.96,12.0903,11.9356,12.0252,102719.0
2020-04-22 15:30:00,14.76,14.82,14.6,14.62,432274.0,12.0252,12.0741,11.8948,11.9111,432274.0
2020-04-23 09:30:00,14.85,15.12,14.82,15.02,190505.0,12.0985,12.3185,12.0741,12.237,190505.0
2020-04-23 10:00:00,15.02,15.29,14.98,15.17,141133.0,12.237,12.457,12.2044,12.3592,141133.0
2020-04-23 10:30:00,15.19,15.39,15.17,15.28,114733.0,12.3755,12.5384,12.3592,12.4488,114733.0
2020-04-23 11:00:00,15.29,15.31,15.08,15.29,123012.0,12.457,12.4733,12.2859,12.457,123012.0
2020-04-23 11:30:00,15.29,15.31,15.13,15.26,83607.0,12.457,12.4733,12.3266,12.4325,83607.0
2020-04-23 12:00:00,15.26,15.36,15.23,15.26,91253.0,12.4325,12.514,12.4081,12.4325,91253.0
2020-04-23 12:30:00,15.25,15.3,14.85,15.0,175989.0,12.4244,12.4651,12.0985,12.2207,175989.0
2020-04-23 13:00:00,15.02,15.07,14.84,14.92,157782.0,12.237,12.2777,12.0903,12.1555,157782.0
2020-04-23 13:30:00,14.92,15.01,14.88,14.91,135411.0,12.1555,12.2288,12.1229,12.1474,135411.0
2020-04-23 14:00:00,14.91,14.92,14.77,14.83,220291.0,12.1474,12.1555,12.0333,12.0822,220291.0
2020-04-23 14:30:00,14.83,15.01,14.76,14.99,130451.0,12.0822,12.2288,12.0252,12.2126,130451.0
2020-04-23 15:00:00,14.99,15.02,14.88,15.01,149568.0,12.2126,12.237,12.1229,12.2288,149568.0
2020-04-23 15:30:00,15.0,15.06,14.81,14.82,485179.0,12.2207,12.2696,12.0659,12.0741,485179.0
2020-04-24 09:30:00,14.8,15.17,14.75,15.11,276317.0,12.2816,12.5887,12.2401,12.5389,276317.0
2020-04-24 10:00:00,15.11,15.19,14.84,15.01,150286.0,12.5389,12.6053,12.3148,12.4559,150286.0
2020-04-24 10:30:00,14.99,15.14,14.95,14.97,72488.0,12.4393,12.5638,12.4061,12.4227,72488.0
2020-04-24 11:00:00,14.95,14.99,14.74,14.85,104398.0,12.4061,12.4393,12.2318,12.3231,104398.0
2020-04-24 11:30:00,14.85,14.92,14.78,14.84,79772.0,12.3231,12.3812,12.265,12.3148,79772.0
2020-04-24 12:00:00,14.83,14.83,14.62,14.69,71151.0,12.3065,12.3065,12.1323,12.1904,71151.0
2020-04-24 12:30:00,14.68,14.8,14.65,14.74,75382.0,12.1821,12.2816,12.1572,12.2318,75382.0
2020-04-24 13:00:00,14.74,14.92,14.68,14.92,73801.0,12.2318,12.3812,12.1821,12.3812,73801.0
2020-04-24 13:30:00,14.92,15.09,14.87,15.08,109799.0,12.3812,12.5223,12.3397,12.514,109799.0
2020-04-24 14:00:00,15.08,15.21,15.03,15.21,112202.0,12.514,12.6219,12.4725,12.6219,112202.0
2020-04-24 14:30:00,15.21,15.39,15.2,15.37,155681.0,12.6219,12.7712,12.6136,12.7546,155681.0
2020-04-24 15:00:00,15.36,15.58,15.32,15.5,200720.0,12.7463,12.9289,12.7132,12.8625,200720.0
2020-04-24 15:30:00,15.5,15.53,15.32,15.35,506217.0,12.8625,12.8874,12.7132,12.738,506217.0
2020-04-27 09:30:00,15.49,15.9,15.49,15.72,210037.0,12.8542,13.1945,12.8542,13.0451,210037.0
2020-04-27 10:00:00,15.73,15.96,15.67,15.8,112245.0,13.0534,13.2442,13.0036,13.1115,112245.0
2020-04-27 10:30:00,15.83,15.88,15.68,15.79,97014.0,13.1364,13.1779,13.0119,13.1032,97014.0
2020-04-27 11:00:00,15.8,15.9,15.71,15.89,72545.0,13.1115,13.1945,13.0368,13.1862,72545.0
2020-04-27 11:30:00,15.89,16.07,15.88,16.02,79397.0,13.1862,13.3355,13.1779,13.294,79397.0
2020-04-27 12:00:00,16.01,16.13,15.94,16.02,81063.0,13.2857,13.3853,13.2277,13.294,81063.0
2020-04-27 12:30:00,16.04,16.08,16.01,16.07,49741.0,13.3106,13.3438,13.2857,13.3355,49741.0
2020-04-27 13:00:00,16.07,16.19,15.98,16.18,149735.0,13.3355,13.4351,13.2608,13.4268,149735.0
2020-04-27 13:30:00,16.18,16.26,16.12,16.22,76029.0,13.4268,13.4932,13.377,13.46,76029.0
2020-04-27 14:00:00,16.24,16.24,16.12,16.12,67660.0,13.4766,13.4766,13.377,13.377,67660.0
2020-04-27 14:30:00,16.12,16.28,16.12,16.23,104717.0,13.377,13.5098,13.377,13.4683,104717.0
2020-04-27 15:00:00,16.24,16.39,16.23,16.28,175959.0,13.4766,13.6011,13.4683,13.5098,175959.0
2020-04-27 15:30:00,16.28,16.3,16.2,16.22,419957.0,13.5098,13.5264,13.4434,13.46,419957.0
2020-04-28 09:30:00,17.12,17.66,16.89,17.11,298108.0,14.2069,14.655,14.016,14.1986,298108.0
2020-04-28 10:00:00,17.12,17.46,17.03,17.2,183215.0,14.2069,14.489,14.1322,14.2733,183215.0
2020-04-28 10:30:00,17.19,17.33,16.79,16.81,391074.0,14.265,14.3811,13.933,13.9496,391074.0
2020-04-28 11:00:00,16.84,17.13,16.79,17.06,119837.0,13.9745,14.2152,13.933,14.1571,119837.0
2020-04-28 11:30:00,17.06,17.15,16.96,17.11,232752.0,14.1571,14.2318,14.0741,14.1986,232752.0
2020-04-28 12:00:00,17.14,17.34,17.11,17.18,106126.0,14.2235,14.3894,14.1986,14.2567,106126.0
2020-04-28 12:30:00,17.17,17.21,17.05,17.2,79668.0,14.2484,14.2815,14.1488,14.2733,79668.0
2020-04-28 13:00:00,17.2,17.25,17.09,17.2,260922.0,14.2733,14.3147,14.182,14.2733,260922.0
2020-04-28 13:30:00,17.19,17.32,17.09,17.12,220567.0,14.265,14.3728,14.182,14.2069,220567.0
2020-04-28 14:00:00,17.13,17.31,17.09,17.28,83073.0,14.2152,14.3645,14.182,14.3396,83073.0
2020-04-28 14:30:00,17.28,17.35,17.22,17.28,90043.0,14.3396,14.3977,14.2898,14.3396,90043.0
2020-04-28 15:00:00,17.28,17.35,17.22,17.3,201298.0,14.3396,14.3977,14.2898,14.3562,201298.0
2020-04-28 15:30:00,17.29,17.3,17.0,17.05,476474.0,14.3479,14.3562,14.1073,14.1488,476474.0
2020-04-29 09:30:00,17.95,18.24,17.72,17.99,203725.0,14.8956,15.1363,14.7048,14.9288,203725.0
2020-04-29 10:00:00,17.99,18.02,17.75,17.98,109096.0,14.9288,14.9537,14.7297,14.9205,109096.0
2020-04-29 10:30:00,18.02,18.27,18.0,18.14,115882.0,14.9537,15.1612,14.9371,15.0533,115882.0
2020-04-29 11:00:00,18.14,18.17,18.02,18.12,71201.0,15.0533,15.0782,14.9537,15.0367,71201.0
2020-04-29 11:30:00,18.11,18.14,17.95,18.01,85718.0,15.0284,15.0533,14.8956,14.9454,85718.0
2020-04-29 12:00:00,18.0,18.03,17.9,17.99,108897.0,14.9371,14.962,14.8541,14.9288,108897.0
2020-04-29 12:30:00,18.0,18.3,17.97,18.29,198246.0,14.9371,15.1861,14.9122,15.1778,198246.0
2020-04-29 13:00:00,18.29,18.39,18.21,18.32,308745.0,15.1778,15.2608,15.1114,15.2027,308745.0
2020-04-29 13:30:00,18.32,18.33,18.04,18.09,75366.0,15.2027,15.211,14.9703,15.0118,75366.0
2020-04-29 14:00:00,18.07,18.23,17.96,18.2,82474.0,14.9952,15.128,14.9039,15.1031,82474.0
2020-04-29 14:30:00,18.2,18.2,18.0,18.1,150143.0,15.1031,15.1031,14.9371,15.0201,150143.0
2020-04-29 15:00:00,18.08,18.21,18.05,18.15,191138.0,15.0035,15.1114,14.9786,15.0616,191138.0
2020-04-29 15:30:00,18.16,18.19,17.99,18.04,877605.0,15.0699,15.0948,14.9288,14.9703,877605.0
2020-04-30 09:30:00,17.5,17.7,16.92,17.63,237345.0,14.5222,14.6882,14.0409,14.6301,237345.0
2020-04-30 10:00:00,17.63,17.89,17.59,17.79,89996.0,14.6301,14.8458,14.5969,14.7629,89996.0
2020-04-30 10:30:00,17.79,17.84,17.69,17.71,125324.0,14.7629,14.8043,14.6799,14.6965,125324.0
2020-04-30 11:00:00,17.72,17.79,17.53,17.59,140391.0,14.7048,14.7629,14.5471,14.5969,140391.0
2020-04-30 11:30:00,17.59,17.64,17.37,17.38,99677.0,14.5969,14.6384,14.4143,14.4226,99677.0
2020-04-30 12:00:00,17.36,17.45,17.23,17.38,94510.0,14.406,14.4807,14.2981,14.4226,94510.0
2020-04-30 12:30:00,17.37,17.51,17.29,17.48,84765.0,14.4143,14.5305,14.3479,14.5056,84765.0
2020-04-30 13:00:00,17.48,17.6,17.4,17.53,75471.0,14.5056,14.6052,14.4392,14.5471,75471.0
2020-04-30 13:30:00,17.53,17.59,17.46,17.48,157827.0,14.5471,14.5969,14.489,14.5056,157827.0
2020-04-30 14:00:00,17.47,17.52,17.39,17.47,135900.0,14.4973,14.5388,14.4309,14.4973,135900.0
2020-04-30 14:30:00,17.47,17.51,17.36,17.43,127666.0,14.4973,14.5305,14.406,14.4641,127666.0
2020-04-30 15:00:00,17.43,17.51,17.37,17.41,150889.0,14.4641,14.5305,14.4143,14.4475,150889.0
2020-04-30 15:30:00,17.4,17.8,17.32,17.45,660104.0,14.4392,14.7712,14.3728,14.4807,660104.0
2020-05-01 09:30:00,16.72,16.78,16.37,16.47,203205.0,13.8749,13.9247,13.5845,13.6675,203205.0
2020-05-01 10:00:00,16.49,16.73,16.43,16.62,89445.0,13.6841,13.8832,13.6343,13.7919,89445.0
2020-05-01 10:30:00,16.63,16.78,16.55,16.61,152443.0,13.8002,13.9247,13.7339,13.7836,152443.0
2020-05-01 11:00:00,16.6,16.63,16.4,16.43,99621.0,13.7753,13.8002,13.6094,13.6343,99621.0
2020-05-01 11:30:00,16.42,16.46,16.22,16.33,108513.0,13.626,13.6592,13.46,13.5513,108513.0
2020-05-01 12:00:00,16.33,16.52,16.28,16.39,89533.0,13.5513,13.709,13.5098,13.6011,89533.0
2020-05-01 12:30:00,16.38,16.47,16.34,16.34,89514.0,13.5928,13.6675,13.5596,13.5596,89514.0
2020-05-01 13:00:00,16.35,16.51,16.33,16.46,86899.0,13.5679,13.7007,13.5513,13.6592,86899.0
2020-05-01 13:30:00,16.45,16.5,16.27,16.33,100815.0,13.6509,13.6924,13.5015,13.5513,100815.0
2020-05-01 14:00:00,16.33,16.47,16.31,16.43,92484.0,13.5513,13.6675,13.5347,13.6343,92484.0
2020-05-01 14:30:00,16.42,16.47,16.33,16.34,98965.0,13.626,13.6675,13.5513,13.5596,98965.0
2020-05-01 15:00:00,16.34,16.46,16.26,16.44,155378.0,13.5596,13.6592,13.4932,13.6426,155378.0
2020-05-01 15:30:00,16.44,16.52,16.38,16.48,459449.0,13.6426,13.709,13.5928,13.6758,459449.0
2020-05-04 09:30:00,16.14,16.41,15.79,16.29,303370.0,13.3936,13.6177,13.1032,13.5181,303370.0
2020-05-04 10:00:00,16.3,16.73,16.27,16.61,213131.0,13.5264,13.8832,13.5015,13.7836,213131.0
2020-05-04 10:30:00,16.58,16.67,16.46,16.51,237567.0,13.7587,13.8334,13.6592,13.7007,237567.0
2020-05-04 11:00:00,16.5,16.57,16.36,16.5,237904.0,13.6924,13.7505,13.5762,13.6924,237904.0
2020-05-04 11:30:00,16.5,16.52,16.33,16.34,276652.0,13.6924,13.709,13.5513,13.5596,276652.0
2020-05-04 12:00:00,16.34,16.7,16.34,16.69,104463.0,13.5596,13.8583,13.5596,13.85,104463.0
2020-05-04 12:30:00,16.7,16.75,16.58,16.63,135591.0,13.8583,13.8998,13.7587,13.8002,135591.0
2020-05-04 13:00:00,16.64,16.64,16.41,16.54,121725.0,13.8085,13.8085,13.6177,13.7256,121725.0
2020-05-04 13:30:00,16.54,16.68,16.54,16.64,140848.0,13.7256,13.8417,13.7256,13.8085,140848.0
2020-05-04 14:00:00,16.64,16.74,16.6,16.64,129966.0,13.8085,13.8915,13.7753,13.8085,129966.0
2020-05-04 14:30:00,16.64,16.81,16.56,16.79,143356.0,13.8085,13.9496,13.7422,13.933,143356.0
2020-05-04 15:00:00,16.79,16.93,16.74,16.87,254067.0,13.933,14.0492,13.8915,13.9994,254067.0
2020-05-04 15:30:00,16.88,17.06,16.88,16.99,655007.0,14.0077,14.1571,14.0077,14.099,655007.0
2020-05-05 09:30:00,15.3,15.95,15.19,15.54,1044301.0,12.6966,13.2359,12.6053,12.8957,1044301.0
2020-05-05 10:00:00,15.53,15.82,15.47,15.74,517677.0,12.8874,13.1281,12.8376,13.0617,517677.0
2020-05-05 10:30:00,15.73,15.73,15.47,15.49,420104.0,13.0534,13.0534,12.8376,12.8542,420104.0
2020-05-05 11:00:00,15.49,15.6,15.41,15.48,328210.0,12.8542,12.9455,12.7878,12.8459,328210.0
2020-05-05 11:30:00,15.49,15.7,15.48,15.67,262979.0,12.8542,13.0285,12.8459,13.0036,262979.0
2020-05-05 12:00:00,15.67,15.79,15.58,15.7,132560.0,13.0036,13.1032,12.9289,13.0285,132560.0
2020-05-05 12:30:00,15.7,15.77,15.55,15.56,136105.0,13.0285,13.0866,12.904,12.9123,136105.0
2020-05-05 13:00:00,15.56,15.57,15.48,15.57,302933.0,12.9123,12.9206,12.8459,12.9206,302933.0
2020-05-05 13:30:00,15.57,15.87,15.56,15.77,237089.0,12.9206,13.1696,12.9123,13.0866,237089.0
2020-05-05 14:00:00,15.77,15.79,15.51,15.54,179228.0,13.0866,13.1032,12.8708,12.8957,179228.0
2020-05-05 14:30:00,15.54,15.56,15.43,15.51,284478.0,12.8957,12.9123,12.8044,12.8708,284478.0
2020-05-05 15:00:00,15.51,15.51,15.27,15.3,340876.0,12.8708,12.8708,12.6717,12.6966,340876.0
2020-05-05 15:30:00,15.31,15.34,15.1,15.2,899582.0,12.7049,12.7297,12.5306,12.6136,899582.0
2020-05-06 09:30:00,15.34,15.62,15.02,15.05,199461.0,12.7297,12.9621,12.4642,12.4891,199461.0
2020-05-06 10:00:00,15.04,15.11,14.68,14.9,291465.0,12.4808,12.5389,12.1821,12.3646,291465.0
2020-05-06 10:30:00,14.91,15.05,14.82,14.83,124442.0,12.3729,12.4891,12.2982,12.3065,124442.0
2020-05-06 11:00:00,14.83,14.83,14.37,14.48,218934.0,12.3065,12.3065,11.9248,12.0161,218934.0
2020-05-06 11:30:00,14.48,14.52,14.31,14.4,153461.0,12.0161,12.0493,11.875,11.9497,153461.0
2020-05-06 12:00:00,14.39,14.41,14.26,14.38,111985.0,11.9414,11.958,11.8335,11.9331,111985.0
2020-05-06 12:30:00,14.39,14.47,14.3,14.41,115907.0,11.9414,12.0078,11.8667,11.958,115907.0
2020-05-06 13:00:00,14.41,14.42,14.21,14.29,135081.0,11.958,11.9663,11.792,11.8584,135081.0
2020-05-06 13:30:00,14.29,14.35,14.22,14.29,164498.0,11.8584,11.9082,11.8003,11.8584,164498.0
2020-05-06 14:00:00,14.29,14.33,14.18,14.18,164442.0,11.8584,11.8916,11.7671,11.7671,164442.0
2020-05-06 14:30:00,14.19,14.43,14.17,14.37,153196.0,11.7754,11.9746,11.7588,11.9248,153196.0
2020-05-06 15:00:00,14.38,14.42,14.27,14.29,209634.0,11.9331,11.9663,11.8418,11.8584,209634.0
2020-05-06 15:30:00,14.29,14.33,14.16,14.2,728632.0,11.8584,11.8916,11.7505,11.7837,728632.0
2020-05-07 09:30:00,14.53,15.22,14.53,15.05,301016.0,12.0576,12.6302,12.0576,12.4891,301016.0
2020-05-07 10:00:00,15.06,15.23,14.88,15.01,154082.0,12.4974,12.6385,12.348,12.4559,154082.0
2020-05-07 10:30:00,15.02,15.31,14.97,15.09,172274.0,12.4642,12.7049,12.4227,12.5223,172274.0
2020-05-07 11:00:00,15.1,15.2,15.04,15.17,101527.0,12.5306,12.6136,12.4808,12.5887,101527.0
2020-05-07 11:30:00,15.17,15.5,15.15,15.48,173220.0,12.5887,12.8625,12.5721,12.8459,173220.0
2020-05-07 12:00:00,15.48,15.51,15.26,15.27,100774.0,12.8459,12.8708,12.6634,12.6717,100774.0
2020-05-07 12:30:00,15.26,15.31,14.9,14.99,119325.0,12.6634,12.7049,12.3646,12.4393,119325.0
2020-05-07 13:00:00,14.99,15.05,14.89,14.92,104564.0,12.4393,12.4891,12.3563,12.3812,104564.0
2020-05-07 13:30:00,14.91,14.98,14.79,14.83,94466.0,12.3729,12.431,12.2733,12.3065,94466.0
2020-05-07 14:00:00,14.83,14.91,14.75,14.76,177535.0,12.3065,12.3729,12.2401,12.2484,177535.0
2020-05-07 14:30:00,14.76,14.79,14.67,14.74,90368.0,12.2484,12.2733,12.1738,12.2318,90368.0
2020-05-07 15:00:00,14.74,14.75,14.59,14.71,183681.0,12.2318,12.2401,12.1074,12.2069,183681.0
2020-05-07 15:30:00,14.72,14.85,14.68,14.75,353403.0,12.2152,12.3231,12.1821,12.2401,353403.0
2020-05-08 09:30:00,14.92,15.11,14.57,14.76,394490.0,12.3812,12.5389,12.0908,12.2484,394490.0
2020-05-08 10:00:00,14.77,14.9,14.66,14.67,369832.0,12.2567,12.3646,12.1655,12.1738,369832.0
2020-05-08 10:30:00,14.66,14.93,14.54,14.89,289727.0,12.1655,12.3895,12.0659,12.3563,289727.0
2020-05-08 11:00:00,14.87,15.1,14.71,15.07,107656.0,12.3397,12.5306,12.2069,12.5057,107656.0
2020-05-08 11:30:00,15.07,15.12,15.01,15.06,87161.0,12.5057,12.5472,12.4559,12.4974,87161.0
2020-05-08 12:00:00,15.06,15.1,15.01,15.04,89614.0,12.4974,12.5306,12.4559,12.4808,89614.0
2020-05-08 12:30:00,15.04,15.15,15.01,15.15,93116.0,12.4808,12.5721,12.4559,12.5721,93116.0
2020-05-08 13:00:00,15.16,15.25,15.11,15.24,90616.0,12.5804,12.6551,12.5389,12.6468,90616.0
2020-05-08 13:30:00,15.24,15.36,15.21,15.35,78813.0,12.6468,12.7463,12.6219,12.738,78813.0
2020-05-08 14:00:00,15.34,15.47,15.32,15.41,103130.0,12.7297,12.8376,12.7132,12.7878,103130.0
2020-05-08 14:30:00,15.42,15.42,15.32,15.37,92765.0,12.7961,12.7961,12.7132,12.7546,92765.0
2020-05-08 15:00:00,15.37,15.47,15.35,15.44,143745.0,12.7546,12.8376,12.738,12.8127,143745.0
2020-05-08 15:30:00,15.45,15.55,15.42,15.51,360741.0,12.821,12.904,12.7961,12.8708,360741.0
2020-05-11 09:30:00,15.19,15.24,14.78,14.86,255059.0,12.6053,12.6468,12.265,12.3314,255059.0
2020-05-11 10:00:00,14.86,14.86,14.55,14.69,236677.0,12.3314,12.3314,12.0742,12.1904,236677.0
2020-05-11 10:30:00,14.69,14.88,14.64,14.68,189439.0,12.1904,12.348,12.1489,12.1821,189439.0
2020-05-11 11:00:00,14.69,14.84,14.66,14.74,120836.0,12.1904,12.3148,12.1655,12.2318,120836.0
2020-05-11 11:30:00,14.75,14.89,14.75,14.86,119616.0,12.2401,12.3563,12.2401,12.3314,119616.0
2020-05-11 12:00:00,14.86,14.94,14.76,14.93,98607.0,12.3314,12.3978,12.2484,12.3895,98607.0
2020-05-11 12:30:00,14.94,15.02,14.91,14.97,96326.0,12.3978,12.4642,12.3729,12.4227,96326.0
2020-05-11 13:00:00,14.98,15.04,14.94,15.02,91266.0,12.431,12.4808,12.3978,12.4642,91266.0
2020-05-11 13:30:00,15.03,15.15,15.0,15.01,148393.0,12.4725,12.5721,12.4476,12.4559,148393.0
2020-05-11 14:00:00,15.01,15.03,14.85,14.88,120421.0,12.4559,12.4725,12.3231,12.348,120421.0
2020-05-11 14:30:00,14.87,15.01,14.87,14.94,109115.0,12.3397,12.4559,12.3397,12.3978,109115.0
2020-05-11 15:00:00,14.94,14.97,14.87,14.93,140713.0,12.3978,12.4227,12.3397,12.3895,140713.0
2020-05-11 15:30:00,14.91,14.92,14.82,14.82,432402.0,12.3729,12.3812,12.2982,12.2982,432402.0
2020-05-12 09:30:00,15.03,15.25,14.86,14.93,159626.0,12.4725,12.6551,12.3314,12.3895,159626.0
2020-05-12 10:00:00,14.95,15.05,14.84,14.85,72420.0,12.4061,12.4891,12.3148,12.3231,72420.0
2020-05-12 10:30:00,14.85,14.89,14.65,14.69,135608.0,12.3231,12.3563,12.1572,12.1904,135608.0
2020-05-12 11:00:00,14.68,14.79,14.62,14.76,117433.0,12.1821,12.2733,12.1323,12.2484,117433.0
2020-05-12 11:30:00,14.76,14.82,14.7,14.78,85377.0,12.2484,12.2982,12.1986,12.265,85377.0
2020-05-12 12:00:00,14.76,14.93,14.75,14.9,77616.0,12.2484,12.3895,12.2401,12.3646,77616.0
2020-05-12 12:30:00,14.9,14.97,14.85,14.88,104809.0,12.3646,12.4227,12.3231,12.348,104809.0
2020-05-12 13:00:00,14.88,14.88,14.68,14.71,239931.0,12.348,12.348,12.1821,12.2069,239931.0
2020-05-12 13:30:00,14.7,14.76,14.65,14.74,82263.0,12.1986,12.2484,12.1572,12.2318,82263.0
2020-05-12 14:00:00,14.75,14.75,14.59,14.66,97070.0,12.2401,12.2401,12.1074,12.1655,97070.0
2020-05-12 14:30:00,14.67,14.78,14.62,14.75,83407.0,12.1738,12.265,12.1323,12.2401,83407.0
2020-05-12 15:00:00,14.74,14.9,14.69,14.74,249614.0,12.2318,12.3646,12.1904,12.2318,249614.0
2020-05-12 15:30:00,14.73,14.77,14.55,14.55,518046.0,12.2235,12.2567,12.0742,12.0742,518046.0
2020-05-13 09:30:00,14.31,14.36,13.84,14.09,349756.0,11.875,11.9165,11.485,11.6924,349756.0
2020-05-13 10:00:00,14.09,14.22,14.02,14.1,145213.0,11.6924,11.8003,11.6344,11.7007,145213.0
2020-05-13 10:30:00,14.1,14.2,13.76,13.78,156580.0,11.7007,11.7837,11.4186,11.4352,156580.0
2020-05-13 11:00:00,13.78,13.85,13.7,13.76,149193.0,11.4352,11.4933,11.3688,11.4186,149193.0
2020-05-13 11:30:00,13.76,13.8,13.55,13.66,79402.0,11.4186,11.4518,11.2443,11.3356,79402.0
2020-05-13 12:00:00,13.66,13.7,13.55,13.66,120981.0,11.3356,11.3688,11.2443,11.3356,120981.0
2020-05-13 12:30:00,13.67,13.77,13.6,13.72,104261.0,11.3439,11.4269,11.2858,11.3854,104261.0
2020-05-13 13:00:00,13.73,13.87,13.69,13.79,84983.0,11.3937,11.5099,11.3605,11.4435,84983.0
2020-05-13 13:30:00,13.78,13.81,13.59,13.62,301647.0,11.4352,11.4601,11.2775,11.3024,301647.0
2020-05-13 14:00:00,13.61,13.65,13.53,13.57,116038.0,11.2941,11.3273,11.2277,11.2609,116038.0
2020-05-13 14:30:00,13.56,13.6,13.46,13.5,91260.0,11.2526,11.2858,11.1696,11.2028,91260.0
2020-05-13 15:00:00,13.5,13.59,13.36,13.42,174360.0,11.2028,11.2775,11.0867,11.1365,174360.0
2020-05-13 15:30:00,13.41,13.57,13.39,13.55,400617.0,11.1282,11.2609,11.1116,11.2443,400617.0
2020-05-14 09:30:00,13.12,13.22,12.8,12.92,365327.0,10.8875,10.9705,10.622,10.7215,365327.0
2020-05-14 10:00:00,12.93,13.18,12.81,13.15,207006.0,10.7298,10.9373,10.6303,10.9124,207006.0
2020-05-14 10:30:00,13.14,13.86,13.14,13.71,282534.0,10.9041,11.5016,10.9041,11.3771,282534.0
2020-05-14 11:00:00,13.71,13.9,13.43,13.44,212727.0,11.3771,11.5348,11.1448,11.1531,212727.0
2020-05-14 11:30:00,13.44,13.53,13.09,13.29,215787.0,11.1531,11.2277,10.8626,11.0286,215787.0
2020-05-14 12:00:00,13.28,13.44,13.26,13.39,166526.0,11.0203,11.1531,11.0037,11.1116,166526.0
2020-05-14 12:30:00,13.39,13.55,13.36,13.52,149827.0,11.1116,11.2443,11.0867,11.2194,149827.0
2020-05-14 13:00:00,13.52,13.73,13.41,13.73,198650.0,11.2194,11.3937,11.1282,11.3937,198650.0
2020-05-14 13:30:00,13.72,13.74,13.39,13.4,110585.0,11.3854,11.402,11.1116,11.1199,110585.0
2020-05-14 14:00:00,13.4,13.49,13.36,13.45,131002.0,11.1199,11.1945,11.0867,11.1613,131002.0
2020-05-14 14:30:00,13.45,13.5,13.32,13.42,141441.0,11.1613,11.2028,11.0535,11.1365,141441.0
2020-05-14 15:00:00,13.41,13.67,13.39,13.63,157755.0,11.1282,11.3439,11.1116,11.3107,157755.0
2020-05-14 15:30:00,13.64,13.87,13.59,13.82,441107.0,11.319,11.5099,11.2775,11.4684,441107.0
2020-05-15 09:30:00,13.53,13.73,13.29,13.48,302850.0,11.2277,11.3937,11.0286,11.1862,302850.0
2020-05-15 10:00:00,13.49,13.9,13.4,13.87,156641.0,11.1945,11.5348,11.1199,11.5099,156641.0
2020-05-15 10:30:00,13.87,13.95,13.68,13.74,135669.0,11.5099,11.5763,11.3522,11.402,135669.0
2020-05-15 11:00:00,13.72,13.73,13.54,13.67,81218.0,11.3854,11.3937,11.236,11.3439,81218.0
2020-05-15 11:30:00,13.68,13.69,13.54,13.59,101719.0,11.3522,11.3605,11.236,11.2775,101719.0
2020-05-15 12:00:00,13.59,13.91,13.58,13.82,304531.0,11.2775,11.5431,11.2692,11.4684,304531.0
2020-05-15 12:30:00,13.83,13.89,13.74,13.84,235618.0,11.4767,11.5265,11.402,11.485,235618.0
2020-05-15 13:00:00,13.85,14.03,13.82,14.03,629559.0,11.4933,11.6427,11.4684,11.6427,629559.0
2020-05-15 13:30:00,14.03,14.27,14.0,14.12,297663.0,11.6427,11.8418,11.6178,11.7173,297663.0
2020-05-15 14:00:00,14.12,14.2,14.08,14.11,192378.0,11.7173,11.7837,11.6841,11.709,192378.0
2020-05-15 14:30:00,14.11,14.13,13.96,13.98,154464.0,11.709,11.7256,11.5846,11.6012,154464.0
2020-05-15 15:00:00,13.98,14.04,13.95,13.96,223320.0,11.6012,11.651,11.5763,11.5846,223320.0
2020-05-15 15:30:00,13.97,14.0,13.88,13.99,510772.0,11.5929,11.6178,11.5182,11.6095,510772.0
2020-05-18 09:30:00,14.87,15.19,14.76,15.05,409591.0,12.3397,12.6053,12.2484,12.4891,409591.0
2020-05-18 10:00:00,15.06,15.14,14.74,14.8,179354.0,12.4974,12.5638,12.2318,12.2816,179354.0
2020-05-18 10:30:00,14.8,15.08,14.8,14.97,154456.0,12.2816,12.514,12.2816,12.4227,154456.0
2020-05-18 11:00:00,14.97,15.12,14.91,15.09,151450.0,12.4227,12.5472,12.3729,12.5223,151450.0
2020-05-18 11:30:00,15.09,15.1,14.93,15.02,111433.0,12.5223,12.5306,12.3895,12.4642,111433.0
2020-05-18 12:00:00,14.99,15.14,14.96,15.06,108507.0,12.4393,12.5638,12.4144,12.4974,108507.0
2020-05-18 12:30:00,15.05,15.2,15.03,15.17,94945.0,12.4891,12.6136,12.4725,12.5887,94945.0
2020-05-18 13:00:00,15.19,15.38,15.18,15.27,280788.0,12.6053,12.7629,12.597,12.6717,280788.0
2020-05-18 13:30:00,15.27,15.32,15.16,15.2,132258.0,12.6717,12.7132,12.5804,12.6136,132258.0
2020-05-18 14:00:00,15.2,15.2,14.99,15.07,152788.0,12.6136,12.6136,12.4393,12.5057,152788.0
2020-05-18 14:30:00,15.05,15.25,15.04,15.18,130995.0,12.4891,12.6551,12.4808,12.597,130995.0
2020-05-18 15:00:00,15.19,15.28,15.14,15.19,149359.0,12.6053,12.68,12.5638,12.6053,149359.0
2020-05-18 15:30:00,15.18,15.25,15.07,15.1,524904.0,12.597,12.6551,12.5057,12.5306,524904.0
2020-05-19 09:30:00,15.0,15.01,14.39,14.63,286508.0,12.4476,12.4559,11.9414,12.1406,286508.0
2020-05-19 10:00:00,14.64,14.89,14.51,14.7,101734.0,12.1489,12.3563,12.041,12.1986,101734.0
2020-05-19 10:30:00,14.72,14.79,14.56,14.76,119233.0,12.2152,12.2733,12.0825,12.2484,119233.0
2020-05-19 11:00:00,14.77,15.07,14.75,15.03,131995.0,12.2567,12.5057,12.2401,12.4725,131995.0
2020-05-19 11:30:00,15.02,15.09,14.86,14.87,154342.0,12.4642,12.5223,12.3314,12.3397,154342.0
2020-05-19 12:00:00,14.88,14.97,14.86,14.88,73226.0,12.348,12.4227,12.3314,12.348,73226.0
2020-05-19 12:30:00,14.88,14.89,14.79,14.83,59845.0,12.348,12.3563,12.2733,12.3065,59845.0
2020-05-19 13:00:00,14.83,14.91,14.8,14.89,63590.0,12.3065,12.3729,12.2816,12.3563,63590.0
2020-05-19 13:30:00,14.89,14.96,14.86,14.91,47621.0,12.3563,12.4144,12.3314,12.3729,47621.0
2020-05-19 14:00:00,14.91,15.0,14.86,14.97,66605.0,12.3729,12.4476,12.3314,12.4227,66605.0
2020-05-19 14:30:00,14.98,14.98,14.71,14.73,127178.0,12.431,12.431,12.2069,12.2235,127178.0
2020-05-19 15:00:00,14.72,14.95,14.71,14.79,185060.0,12.2152,12.4061,12.2069,12.2733,185060.0
2020-05-19 15:30:00,14.78,14.78,14.45,14.46,459303.0,12.265,12.265,11.9912,11.9995,459303.0
2020-05-20 09:30:00,14.72,14.88,14.66,14.77,266623.0,12.2152,12.348,12.1655,12.2567,266623.0
2020-05-20 10:00:00,14.78,14.92,14.73,14.82,151581.0,12.265,12.3812,12.2235,12.2982,151581.0
2020-05-20 10:30:00,14.81,14.91,14.73,14.84,100028.0,12.2899,12.3729,12.2235,12.3148,100028.0
2020-05-20 11:00:00,14.83,14.94,14.68,14.89,114577.0,12.3065,12.3978,12.1821,12.3563,114577.0
2020-05-20 11:30:00,14.88,14.94,14.79,14.88,63123.0,12.348,12.3978,12.2733,12.348,63123.0
2020-05-20 12:00:00,14.89,14.89,14.74,14.84,70604.0,12.3563,12.3563,12.2318,12.3148,70604.0
2020-05-20 12:30:00,14.83,14.94,14.77,14.92,148711.0,12.3065,12.3978,12.2567,12.3812,148711.0
2020-05-20 13:00:00,14.92,14.92,14.71,14.71,78940.0,12.3812,12.3812,12.2069,12.2069,78940.0
2020-05-20 13:30:00,14.72,14.78,14.65,14.69,67346.0,12.2152,12.265,12.1572,12.1904,67346.0
2020-05-20 14:00:00,14.69,14.74,14.62,14.7,105190.0,12.1904,12.2318,12.1323,12.1986,105190.0
2020-05-20 14:30:00,14.69,14.81,14.68,14.76,91982.0,12.1904,12.2899,12.1821,12.2484,91982.0
2020-05-20 15:00:00,14.76,14.78,14.63,14.7,124200.0,12.2484,12.265,12.1406,12.1986,124200.0
2020-05-20 15:30:00,14.71,14.73,14.53,14.62,369242.0,12.2069,12.2235,12.0576,12.1323,369242.0
2020-05-21 09:30:00,14.5,14.72,14.45,14.7,107679.0,12.0327,12.2152,11.9912,12.1986,107679.0
2020-05-21 10:00:00,14.69,14.92,14.69,14.87,109204.0,12.1904,12.3812,12.1904,12.3397,109204.0
2020-05-21 10:30:00,14.87,14.89,14.76,14.83,123848.0,12.3397,12.3563,12.2484,12.3065,123848.0
2020-05-21 11:00:00,14.83,14.83,14.56,14.63,116123.0,12.3065,12.3065,12.0825,12.1406,116123.0
2020-05-21 11:30:00,14.62,14.81,14.62,14.78,91760.0,12.1323,12.2899,12.1323,12.265,91760.0
2020-05-21 12:00:00,14.79,14.93,14.79,14.89,84161.0,12.2733,12.3895,12.2733,12.3563,84161.0
2020-05-21 12:30:00,14.88,14.88,14.77,14.81,75687.0,12.348,12.348,12.2567,12.2899,75687.0
2020-05-21 13:00:00,14.82,14.91,14.78,14.88,63904.0,12.2982,12.3729,12.265,12.348,63904.0
2020-05-21 13:30:00,14.89,14.92,14.84,14.9,54105.0,12.3563,12.3812,12.3148,12.3646,54105.0
2020-05-21 14:00:00,14.89,14.93,14.86,14.91,47468.0,12.3563,12.3895,12.3314,12.3729,47468.0
2020-05-21 14:30:00,14.92,15.02,14.87,14.98,173307.0,12.3812,12.4642,12.3397,12.431,173307.0
2020-05-21 15:00:00,14.98,15.05,14.97,15.05,134997.0,12.431,12.4891,12.4227,12.4891,134997.0
2020-05-21 15:30:00,15.05,15.08,15.01,15.06,496932.0,12.4891,12.514,12.4559,12.4974,496932.0
2020-05-22 09:30:00,15.03,15.1,14.76,14.83,203706.0,12.4725,12.5306,12.2484,12.3065,203706.0
2020-05-22 10:00:00,14.83,14.83,14.61,14.78,149933.0,12.3065,12.3065,12.124,12.265,149933.0
2020-05-22 10:30:00,14.78,14.85,14.68,14.7,170440.0,12.265,12.3231,12.1821,12.1986,170440.0
2020-05-22 11:00:00,14.7,14.79,14.69,14.72,84966.0,12.1986,12.2733,12.1904,12.2152,84966.0
2020-05-22 11:30:00,14.71,14.82,14.69,14.78,76425.0,12.2069,12.2982,12.1904,12.265,76425.0
2020-05-22 12:00:00,14.78,14.79,14.66,14.71,93874.0,12.265,12.2733,12.1655,12.2069,93874.0
2020-05-22 12:30:00,14.72,14.77,14.71,14.73,50826.0,12.2152,12.2567,12.2069,12.2235,50826.0
2020-05-22 13:00:00,14.73,14.73,14.62,14.67,125939.0,12.2235,12.2235,12.1323,12.1738,125939.0
2020-05-22 13:30:00,14.67,14.73,14.61,14.7,77067.0,12.1738,12.2235,12.124,12.1986,77067.0
2020-05-22 14:00:00,14.7,14.78,14.68,14.73,94164.0,12.1986,12.265,12.1821,12.2235,94164.0
2020-05-22 14:30:00,14.73,14.74,14.64,14.67,78022.0,12.2235,12.2318,12.1489,12.1738,78022.0
2020-05-22 15:00:00,14.67,14.74,14.63,14.67,119442.0,12.1738,12.2318,12.1406,12.1738,119442.0
2020-05-22 15:30:00,14.67,14.74,14.66,14.71,298442.0,12.1738,12.2318,12.1655,12.2069,298442.0
2020-05-26 09:30:00,15.62,15.76,15.37,15.68,406800.0,12.9621,13.0783,12.7546,13.0119,406800.0
2020-05-26 10:00:00,15.67,15.83,15.53,15.83,260872.0,13.0036,13.1364,12.8874,13.1364,260872.0
2020-05-26 10:30:00,15.83,15.92,15.77,15.83,230687.0,13.1364,13.2111,13.0866,13.1364,230687.0
2020-05-26 11:00:00,15.83,15.99,15.83,15.93,200391.0,13.1364,13.2691,13.1364,13.2194,200391.0
2020-05-26 11:30:00,15.92,16.13,15.91,16.04,255878.0,13.2111,13.3853,13.2028,13.3106,255878.0
2020-05-26 12:00:00,16.04,16.07,15.94,16.01,199318.0,13.3106,13.3355,13.2277,13.2857,199318.0
2020-05-26 12:30:00,16.02,16.13,15.95,16.11,169879.0,13.294,13.3853,13.2359,13.3687,169879.0
2020-05-26 13:00:00,16.1,16.25,16.08,16.2,185645.0,13.3604,13.4849,13.3438,13.4434,185645.0
2020-05-26 13:30:00,16.2,16.22,16.14,16.14,125247.0,13.4434,13.46,13.3936,13.3936,125247.0
2020-05-26 14:00:00,16.14,16.22,16.11,16.18,129205.0,13.3936,13.46,13.3687,13.4268,129205.0
2020-05-26 14:30:00,16.18,16.18,16.08,16.13,189048.0,13.4268,13.4268,13.3438,13.3853,189048.0
2020-05-26 15:00:00,16.13,16.25,16.11,16.2,191666.0,13.3853,13.4849,13.3687,13.4434,191666.0
2020-05-26 15:30:00,16.2,16.2,15.74,15.88,692938.0,13.4434,13.4434,13.0617,13.1779,692938.0
2020-05-27 09:30:00,16.85,17.05,16.52,16.57,398159.0,13.9828,14.1488,13.709,13.7505,398159.0
2020-05-27 10:00:00,16.57,16.74,16.38,16.54,175411.0,13.7505,13.8915,13.5928,13.7256,175411.0
2020-05-27 10:30:00,16.54,16.55,16.18,16.4,223234.0,13.7256,13.7339,13.4268,13.6094,223234.0
2020-05-27 11:00:00,16.41,16.62,16.32,16.45,166438.0,13.6177,13.7919,13.543,13.6509,166438.0
2020-05-27 11:30:00,16.44,16.64,16.37,16.6,122603.0,13.6426,13.8085,13.5845,13.7753,122603.0
2020-05-27 12:00:00,16.6,16.6,16.45,16.46,64755.0,13.7753,13.7753,13.6509,13.6592,64755.0
2020-05-27 12:30:00,16.46,16.49,16.38,16.47,77052.0,13.6592,13.6841,13.5928,13.6675,77052.0
2020-05-27 13:00:00,16.47,16.49,16.38,16.4,82023.0,13.6675,13.6841,13.5928,13.6094,82023.0
2020-05-27 13:30:00,16.4,16.45,16.35,16.41,70123.0,13.6094,13.6509,13.5679,13.6177,70123.0
2020-05-27 14:00:00,16.41,16.51,16.37,16.39,96489.0,13.6177,13.7007,13.5845,13.6011,96489.0
2020-05-27 14:30:00,16.38,16.43,16.27,16.28,135322.0,13.5928,13.6343,13.5015,13.5098,135322.0
2020-05-27 15:00:00,16.28,16.35,16.27,16.32,136161.0,13.5098,13.5679,13.5015,13.543,136161.0
2020-05-27 15:30:00,16.32,16.54,16.31,16.53,464337.0,13.543,13.7256,13.5347,13.7173,464337.0
2020-05-28 09:30:00,16.74,16.82,15.95,16.1,307282.0,13.8915,13.9579,13.2359,13.3604,307282.0
2020-05-28 10:00:00,16.11,16.14,15.88,15.92,209548.0,13.3687,13.3936,13.1779,13.2111,209548.0
2020-05-28 10:30:00,15.92,16.03,15.79,15.8,366533.0,13.2111,13.3023,13.1032,13.1115,366533.0
2020-05-28 11:00:00,15.79,15.97,15.67,15.97,161078.0,13.1032,13.2525,13.0036,13.2525,161078.0
2020-05-28 11:30:00,15.97,16.13,15.9,16.1,169774.0,13.2525,13.3853,13.1945,13.3604,169774.0
2020-05-28 12:00:00,16.1,16.2,16.08,16.15,95435.0,13.3604,13.4434,13.3438,13.4019,95435.0
2020-05-28 12:30:00,16.16,16.3,16.11,16.23,101877.0,13.4102,13.5264,13.3687,13.4683,101877.0
2020-05-28 13:00:00,16.23,16.24,16.06,16.16,74915.0,13.4683,13.4766,13.3272,13.4102,74915.0
2020-05-28 13:30:00,16.15,16.21,16.12,16.19,83301.0,13.4019,13.4517,13.377,13.4351,83301.0
2020-05-28 14:00:00,16.2,16.34,16.2,16.26,182279.0,13.4434,13.5596,13.4434,13.4932,182279.0
2020-05-28 14:30:00,16.27,16.3,16.15,16.26,114330.0,13.5015,13.5264,13.4019,13.4932,114330.0
2020-05-28 15:00:00,16.26,16.31,16.11,16.12,218637.0,13.4932,13.5347,13.3687,13.377,218637.0
2020-05-28 15:30:00,16.12,16.14,15.89,15.92,580733.0,13.377,13.3936,13.1862,13.2111,580733.0
2020-05-29 09:30:00,15.63,15.66,15.27,15.32,369209.0,12.9704,12.9953,12.6717,12.7132,369209.0
2020-05-29 10:00:00,15.32,15.71,15.23,15.54,271437.0,12.7132,13.0368,12.6385,12.8957,271437.0
2020-05-29 10:30:00,15.55,15.58,15.31,15.41,147168.0,12.904,12.9289,12.7049,12.7878,147168.0
2020-05-29 11:00:00,15.41,15.47,15.33,15.35,157315.0,12.7878,12.8376,12.7214,12.738,157315.0
2020-05-29 11:30:00,15.34,15.45,15.27,15.27,111106.0,12.7297,12.821,12.6717,12.6717,111106.0
2020-05-29 12:00:00,15.28,15.33,15.2,15.21,136912.0,12.68,12.7214,12.6136,12.6219,136912.0
2020-05-29 12:30:00,15.21,15.27,15.08,15.21,146630.0,12.6219,12.6717,12.514,12.6219,146630.0
2020-05-29 13:00:00,15.2,15.23,15.08,15.13,148926.0,12.6136,12.6385,12.514,12.5555,148926.0
2020-05-29 13:30:00,15.14,15.18,15.08,15.11,156140.0,12.5638,12.597,12.514,12.5389,156140.0
2020-05-29 14:00:00,15.11,15.3,15.11,15.26,200501.0,12.5389,12.6966,12.5389,12.6634,200501.0
2020-05-29 14:30:00,15.26,15.35,15.04,15.35,263490.0,12.6634,12.738,12.4808,12.738,263490.0
2020-05-29 15:00:00,15.35,15.5,15.28,15.32,307534.0,12.738,12.8625,12.68,12.7132,307534.0
2020-05-29 15:30:00,15.32,15.35,15.05,15.15,1254561.0,12.7132,12.738,12.4891,12.5721,1254561.0
2020-06-01 09:30:00,15.12,15.46,14.96,15.35,360344.0,12.5472,12.8293,12.4144,12.738,360344.0
2020-06-01 10:00:00,15.34,15.66,15.26,15.63,263006.0,12.7297,12.9953,12.6634,12.9704,263006.0
2020-06-01 10:30:00,15.64,15.78,15.6,15.69,168120.0,12.9787,13.0949,12.9455,13.0202,168120.0
2020-06-01 11:00:00,15.69,15.84,15.55,15.73,189168.0,13.0202,13.1447,12.904,13.0534,189168.0
2020-06-01 11:30:00,15.72,15.83,15.65,15.81,125693.0,13.0451,13.1364,12.987,13.1198,125693.0
2020-06-01 12:00:00,15.8,15.93,15.77,15.89,103627.0,13.1115,13.2194,13.0866,13.1862,103627.0
2020-06-01 12:30:00,15.9,15.97,15.81,15.9,112054.0,13.1945,13.2525,13.1198,13.1945,112054.0
2020-06-01 13:00:00,15.91,16.06,15.87,16.01,155745.0,13.2028,13.3272,13.1696,13.2857,155745.0
2020-06-01 13:30:00,16.0,16.13,15.98,16.04,142289.0,13.2774,13.3853,13.2608,13.3106,142289.0
2020-06-01 14:00:00,16.04,16.04,15.84,15.84,233546.0,13.3106,13.3106,13.1447,13.1447,233546.0
2020-06-01 14:30:00,15.84,15.97,15.76,15.94,158069.0,13.1447,13.2525,13.0783,13.2277,158069.0
2020-06-01 15:00:00,15.95,16.03,15.92,15.94,146095.0,13.2359,13.3023,13.2111,13.2277,146095.0
2020-06-01 15:30:00,15.94,16.11,15.94,16.06,529984.0,13.2277,13.3687,13.2277,13.3272,529984.0
2020-06-02 09:30:00,16.24,16.52,16.14,16.39,240727.0,13.4766,13.709,13.3936,13.6011,240727.0
2020-06-02 10:00:00,16.39,16.58,16.34,16.44,269613.0,13.6011,13.7587,13.5596,13.6426,269613.0
2020-06-02 10:30:00,16.44,16.53,16.31,16.53,118976.0,13.6426,13.7173,13.5347,13.7173,118976.0
2020-06-02 11:00:00,16.53,16.54,16.3,16.36,118595.0,13.7173,13.7256,13.5264,13.5762,118595.0
2020-06-02 11:30:00,16.36,16.42,16.28,16.3,116077.0,13.5762,13.626,13.5098,13.5264,116077.0
2020-06-02 12:00:00,16.3,16.31,16.19,16.28,105952.0,13.5264,13.5347,13.4351,13.5098,105952.0
2020-06-02 12:30:00,16.28,16.3,16.13,16.16,161885.0,13.5098,13.5264,13.3853,13.4102,161885.0
2020-06-02 13:00:00,16.14,16.16,16.03,16.06,231196.0,13.3936,13.4102,13.3023,13.3272,231196.0
2020-06-02 13:30:00,16.06,16.07,15.73,15.77,279506.0,13.3272,13.3355,13.0534,13.0866,279506.0
2020-06-02 14:00:00,15.77,15.86,15.71,15.75,237494.0,13.0866,13.1613,13.0368,13.07,237494.0
2020-06-02 14:30:00,15.75,15.8,15.62,15.73,278430.0,13.07,13.1115,12.9621,13.0534,278430.0
2020-06-02 15:00:00,15.74,15.76,15.62,15.7,259363.0,13.0617,13.0783,12.9621,13.0285,259363.0
2020-06-02 15:30:00,15.71,15.75,15.61,15.64,835611.0,13.0368,13.07,12.9538,12.9787,835611.0
2020-06-03 09:30:00,16.18,16.52,16.06,16.37,401461.0,13.4268,13.709,13.3272,13.5845,401461.0
2020-06-03 10:00:00,16.39,16.71,16.38,16.67,334800.0,13.6011,13.8666,13.5928,13.8334,334800.0
2020-06-03 10:30:00,16.66,16.76,16.56,16.72,261699.0,13.8251,13.9081,13.7422,13.8749,261699.0
2020-06-03 11:00:00,16.72,17.01,16.71,16.96,240291.0,13.8749,14.1156,13.8666,14.0741,240291.0
2020-06-03 11:30:00,16.97,17.08,16.88,17.05,132976.0,14.0824,14.1737,14.0077,14.1488,132976.0
2020-06-03 12:00:00,17.04,17.16,16.93,17.02,179406.0,14.1405,14.2401,14.0492,14.1239,179406.0
2020-06-03 12:30:00,17.03,17.08,16.97,17.05,89232.0,14.1322,14.1737,14.0824,14.1488,89232.0
2020-06-03 13:00:00,17.05,17.1,17.0,17.02,121883.0,14.1488,14.1903,14.1073,14.1239,121883.0
2020-06-03 13:30:00,17.02,17.08,16.95,17.0,88993.0,14.1239,14.1737,14.0658,14.1073,88993.0
2020-06-03 14:00:00,17.01,17.14,16.98,17.1,98570.0,14.1156,14.2235,14.0907,14.1903,98570.0
2020-06-03 14:30:00,17.1,17.11,17.0,17.01,133859.0,14.1903,14.1986,14.1073,14.1156,133859.0
2020-06-03 15:00:00,17.01,17.09,16.96,17.08,161287.0,14.1156,14.182,14.0741,14.1737,161287.0
2020-06-03 15:30:00,17.08,17.09,16.84,16.87,568369.0,14.1737,14.182,13.9745,13.9994,568369.0
2020-06-04 09:30:00,16.79,16.88,16.36,16.72,238218.0,13.933,14.0077,13.5762,13.8749,238218.0
2020-06-04 10:00:00,16.73,17.24,16.73,17.23,165378.0,13.8832,14.3064,13.8832,14.2981,165378.0
2020-06-04 10:30:00,17.22,17.42,17.17,17.41,122681.0,14.2898,14.4558,14.2484,14.4475,122681.0
2020-06-04 11:00:00,17.41,17.43,17.09,17.21,130510.0,14.4475,14.4641,14.182,14.2815,130510.0
2020-06-04 11:30:00,17.21,17.3,17.2,17.26,79957.0,14.2815,14.3562,14.2733,14.323,79957.0
2020-06-04 12:00:00,17.27,17.36,17.25,17.3,124025.0,14.3313,14.406,14.3147,14.3562,124025.0
2020-06-04 12:30:00,17.29,17.3,17.11,17.2,75779.0,14.3479,14.3562,14.1986,14.2733,75779.0
2020-06-04 13:00:00,17.21,17.27,17.18,17.23,82146.0,14.2815,14.3313,14.2567,14.2981,82146.0
2020-06-04 13:30:00,17.23,17.37,17.21,17.32,106622.0,14.2981,14.4143,14.2815,14.3728,106622.0
2020-06-04 14:00:00,17.33,17.44,17.29,17.42,114066.0,14.3811,14.4724,14.3479,14.4558,114066.0
2020-06-04 14:30:00,17.43,17.44,17.29,17.3,165752.0,14.4641,14.4724,14.3479,14.3562,165752.0
2020-06-04 15:00:00,17.3,17.33,17.17,17.32,184155.0,14.3562,14.3811,14.2484,14.3728,184155.0
2020-06-04 15:30:00,17.32,17.51,17.3,17.45,661534.0,14.3728,14.5305,14.3562,14.4807,661534.0
2020-06-05 09:30:00,19.1,19.46,18.27,18.37,581081.0,15.8499,16.1487,15.1612,15.2442,581081.0
2020-06-05 10:00:00,18.35,18.81,18.34,18.58,231930.0,15.2276,15.6093,15.2193,15.4184,231930.0
2020-06-05 10:30:00,18.57,18.69,18.46,18.62,271914.0,15.4101,15.5097,15.3188,15.4516,271914.0
2020-06-05 11:00:00,18.62,18.79,18.5,18.75,238463.0,15.4516,15.5927,15.352,15.5595,238463.0
2020-06-05 11:30:00,18.76,18.86,18.66,18.83,114859.0,15.5678,15.6508,15.4848,15.6259,114859.0
2020-06-05 12:00:00,18.84,18.94,18.68,18.91,219945.0,15.6342,15.7172,15.5014,15.6923,219945.0
2020-06-05 12:30:00,18.92,18.99,18.84,18.86,124768.0,15.7006,15.7587,15.6342,15.6508,124768.0
2020-06-05 13:00:00,18.86,18.95,18.79,18.94,91352.0,15.6508,15.7255,15.5927,15.7172,91352.0
2020-06-05 13:30:00,18.94,19.03,18.87,18.96,90609.0,15.7172,15.7919,15.6591,15.7338,90609.0
2020-06-05 14:00:00,18.97,19.08,18.83,18.88,107647.0,15.7421,15.8333,15.6259,15.6674,107647.0
2020-06-05 14:30:00,18.88,18.96,18.77,18.8,104864.0,15.6674,15.7338,15.5761,15.601,104864.0
2020-06-05 15:00:00,18.8,18.82,18.63,18.69,140854.0,15.601,15.6176,15.4599,15.5097,140854.0
2020-06-05 15:30:00,18.7,18.7,18.51,18.57,525911.0,15.518,15.518,15.3603,15.4101,525911.0
2020-06-08 09:30:00,19.53,19.81,19.41,19.71,392839.0,16.2068,16.4391,16.1072,16.3561,392839.0
2020-06-08 10:00:00,19.71,19.89,19.37,19.39,240610.0,16.3561,16.5055,16.074,16.0906,240610.0
2020-06-08 10:30:00,19.38,19.62,19.18,19.59,178624.0,16.0823,16.2815,15.9163,16.2566,178624.0
2020-06-08 11:00:00,19.59,19.9,19.57,19.72,134646.0,16.2566,16.5138,16.24,16.3644,134646.0
2020-06-08 11:30:00,19.72,19.81,19.67,19.72,105313.0,16.3644,16.4391,16.323,16.3644,105313.0
2020-06-08 12:00:00,19.71,19.89,19.69,19.8,104255.0,16.3561,16.5055,16.3396,16.4308,104255.0
2020-06-08 12:30:00,19.8,19.87,19.74,19.76,128758.0,16.4308,16.4889,16.381,16.3976,128758.0
2020-06-08 13:00:00,19.76,19.92,19.75,19.87,127196.0,16.3976,16.5304,16.3893,16.4889,127196.0
2020-06-08 13:30:00,19.86,19.96,19.81,19.93,77701.0,16.4806,16.5636,16.4391,16.5387,77701.0
2020-06-08 14:00:00,19.94,19.94,19.83,19.84,94712.0,16.547,16.547,16.4557,16.464,94712.0
2020-06-08 14:30:00,19.83,19.94,19.81,19.85,120018.0,16.4557,16.547,16.4391,16.4723,120018.0
2020-06-08 15:00:00,19.86,19.97,19.85,19.96,153267.0,16.4806,16.5719,16.4723,16.5636,153267.0
2020-06-08 15:30:00,19.96,20.25,19.96,20.23,844504.0,16.5636,16.8043,16.5636,16.7877,844504.0
2020-06-09 09:30:00,19.19,19.68,19.02,19.2,212003.0,15.9246,16.3313,15.7836,15.9329,212003.0
2020-06-09 10:00:00,19.18,19.41,19.14,19.39,169315.0,15.9163,16.1072,15.8831,16.0906,169315.0
2020-06-09 10:30:00,19.39,19.52,19.14,19.38,233898.0,16.0906,16.1985,15.8831,16.0823,233898.0
2020-06-09 11:00:00,19.39,19.48,19.27,19.3,97096.0,16.0906,16.1653,15.991,16.0159,97096.0
2020-06-09 11:30:00,19.28,19.36,19.15,19.18,136396.0,15.9993,16.0657,15.8914,15.9163,136396.0
2020-06-09 12:00:00,19.18,19.35,19.13,19.33,70409.0,15.9163,16.0574,15.8748,16.0408,70409.0
2020-06-09 12:30:00,19.33,19.44,19.31,19.42,65356.0,16.0408,16.1321,16.0242,16.1155,65356.0
2020-06-09 13:00:00,19.43,19.57,19.36,19.55,87166.0,16.1238,16.24,16.0657,16.2234,87166.0
2020-06-09 13:30:00,19.54,19.62,19.44,19.62,82676.0,16.2151,16.2815,16.1321,16.2815,82676.0
2020-06-09 14:00:00,19.61,19.61,19.32,19.32,112019.0,16.2732,16.2732,16.0325,16.0325,112019.0
2020-06-09 14:30:00,19.32,19.5,19.31,19.47,91702.0,16.0325,16.1819,16.0242,16.157,91702.0
2020-06-09 15:00:00,19.47,19.67,19.41,19.66,109992.0,16.157,16.323,16.1072,16.3147,109992.0
2020-06-09 15:30:00,19.65,19.65,19.43,19.44,431471.0,16.3064,16.3064,16.1238,16.1321,431471.0
2020-06-10 09:30:00,19.31,19.32,18.35,18.66,260814.0,16.0242,16.0325,15.2276,15.4848,260814.0
2020-06-10 10:00:00,18.66,18.69,18.32,18.48,235474.0,15.4848,15.5097,15.2027,15.3354,235474.0
2020-06-10 10:30:00,18.47,18.66,18.35,18.4,126167.0,15.3271,15.4848,15.2276,15.2691,126167.0
2020-06-10 11:00:00,18.4,18.64,18.36,18.54,168981.0,15.2691,15.4682,15.2359,15.3852,168981.0
2020-06-10 11:30:00,18.54,18.86,18.42,18.83,123535.0,15.3852,15.6508,15.2857,15.6259,123535.0
2020-06-10 12:00:00,18.82,18.94,18.79,18.84,141331.0,15.6176,15.7172,15.5927,15.6342,141331.0
2020-06-10 12:30:00,18.84,18.85,18.7,18.8,100076.0,15.6342,15.6425,15.518,15.601,100076.0
2020-06-10 13:00:00,18.79,18.89,18.77,18.82,100106.0,15.5927,15.6757,15.5761,15.6176,100106.0
2020-06-10 13:30:00,18.82,18.85,18.75,18.8,62120.0,15.6176,15.6425,15.5595,15.601,62120.0
2020-06-10 14:00:00,18.85,19.15,18.71,18.95,149414.0,15.6425,15.8914,15.5263,15.7255,149414.0
2020-06-10 14:30:00,18.95,18.99,18.29,18.34,382617.0,15.7255,15.7587,15.1778,15.2193,382617.0
2020-06-10 15:00:00,18.33,18.48,18.14,18.47,185050.0,15.211,15.3354,15.0533,15.3271,185050.0
2020-06-10 15:30:00,18.48,18.51,18.16,18.18,484785.0,15.3354,15.3603,15.0699,15.0865,484785.0
2020-06-11 09:30:00,16.62,17.09,16.21,16.95,437937.0,13.7919,14.182,13.4517,14.0658,437937.0
2020-06-11 10:00:00,16.96,17.07,16.76,16.77,127611.0,14.0741,14.1654,13.9081,13.9164,127611.0
2020-06-11 10:30:00,16.78,16.85,16.55,16.56,99350.0,13.9247,13.9828,13.7339,13.7422,99350.0
2020-06-11 11:00:00,16.56,16.63,16.4,16.44,124690.0,13.7422,13.8002,13.6094,13.6426,124690.0
2020-06-11 11:30:00,16.44,16.48,16.35,16.4,159328.0,13.6426,13.6758,13.5679,13.6094,159328.0
2020-06-11 12:00:00,16.39,16.42,16.11,16.14,134464.0,13.6011,13.626,13.3687,13.3936,134464.0
2020-06-11 12:30:00,16.14,16.49,16.13,16.48,446207.0,13.3936,13.6841,13.3853,13.6758,446207.0
2020-06-11 13:00:00,16.49,16.78,16.45,16.64,295473.0,13.6841,13.9247,13.6509,13.8085,295473.0
2020-06-11 13:30:00,16.65,16.7,16.5,16.67,150143.0,13.8168,13.8583,13.6924,13.8334,150143.0
2020-06-11 14:00:00,16.67,16.72,16.52,16.56,238387.0,13.8334,13.8749,13.709,13.7422,238387.0
2020-06-11 14:30:00,16.56,16.58,16.28,16.3,195103.0,13.7422,13.7587,13.5098,13.5264,195103.0
2020-06-11 15:00:00,16.3,16.38,16.12,16.16,290553.0,13.5264,13.5928,13.377,13.4102,290553.0
2020-06-11 15:30:00,16.15,16.28,16.07,16.08,660021.0,13.4019,13.5098,13.3355,13.3438,660021.0
2020-06-12 09:30:00,17.07,17.18,16.74,16.93,270848.0,14.1654,14.2567,13.8915,14.0492,270848.0
2020-06-12 10:00:00,16.94,17.13,16.84,16.84,149596.0,14.0575,14.2152,13.9745,13.9745,149596.0
2020-06-12 10:30:00,16.85,16.87,16.42,16.44,124656.0,13.9828,13.9994,13.626,13.6426,124656.0
2020-06-12 11:00:00,16.44,16.69,16.3,16.56,117151.0,13.6426,13.85,13.5264,13.7422,117151.0
2020-06-12 11:30:00,16.56,16.89,16.49,16.89,87271.0,13.7422,14.016,13.6841,14.016,87271.0
2020-06-12 12:00:00,16.9,16.97,16.78,16.83,114510.0,14.0243,14.0824,13.9247,13.9662,114510.0
2020-06-12 12:30:00,16.83,16.92,16.71,16.92,76270.0,13.9662,14.0409,13.8666,14.0409,76270.0
2020-06-12 13:00:00,16.92,16.96,16.81,16.82,92775.0,14.0409,14.0741,13.9496,13.9579,92775.0
2020-06-12 13:30:00,16.81,16.85,16.43,16.43,148513.0,13.9496,13.9828,13.6343,13.6343,148513.0
2020-06-12 14:00:00,16.45,16.79,16.41,16.71,133052.0,13.6509,13.933,13.6177,13.8666,133052.0
2020-06-12 14:30:00,16.71,16.89,16.56,16.82,132300.0,13.8666,14.016,13.7422,13.9579,132300.0
2020-06-12 15:00:00,16.83,17.01,16.78,16.86,149528.0,13.9662,14.1156,13.9247,13.9911,149528.0
2020-06-12 15:30:00,16.86,17.1,16.85,17.08,457176.0,13.9911,14.1903,13.9828,14.1737,457176.0
2020-06-15 09:30:00,16.29,16.45,15.91,16.21,465287.0,13.5181,13.6509,13.2028,13.4517,465287.0
2020-06-15 10:00:00,16.22,16.42,16.12,16.28,210253.0,13.46,13.626,13.377,13.5098,210253.0
2020-06-15 10:30:00,16.27,16.81,16.27,16.75,312893.0,13.5015,13.9496,13.5015,13.8998,312893.0
2020-06-15 11:00:00,16.75,16.96,16.72,16.77,281409.0,13.8998,14.0741,13.8749,13.9164,281409.0
2020-06-15 11:30:00,16.76,16.82,16.65,16.78,207994.0,13.9081,13.9579,13.8168,13.9247,207994.0
2020-06-15 12:00:00,16.77,16.95,16.74,16.94,286270.0,13.9164,14.0658,13.8915,14.0575,286270.0
2020-06-15 12:30:00,16.93,17.23,16.92,17.21,319017.0,14.0492,14.2981,14.0409,14.2815,319017.0
2020-06-15 13:00:00,17.21,17.28,17.05,17.07,244228.0,14.2815,14.3396,14.1488,14.1654,244228.0
2020-06-15 13:30:00,17.07,17.08,16.85,16.87,145239.0,14.1654,14.1737,13.9828,13.9994,145239.0
2020-06-15 14:00:00,16.88,17.44,16.88,17.43,228156.0,14.0077,14.4724,14.0077,14.4641,228156.0
2020-06-15 14:30:00,17.45,17.46,17.22,17.25,168972.0,14.4807,14.489,14.2898,14.3147,168972.0
2020-06-15 15:00:00,17.25,17.44,17.15,17.19,208583.0,14.3147,14.4724,14.2318,14.265,208583.0
2020-06-15 15:30:00,17.18,17.23,16.93,17.21,705126.0,14.2567,14.2981,14.0492,14.2815,705126.0
2020-06-16 09:30:00,18.32,18.46,17.85,18.02,375405.0,15.2027,15.3188,14.8126,14.9537,375405.0
2020-06-16 10:00:00,18.03,18.33,18.01,18.22,186608.0,14.962,15.211,14.9454,15.1197,186608.0
2020-06-16 10:30:00,18.23,18.23,17.44,17.47,245076.0,15.128,15.128,14.4724,14.4973,245076.0
2020-06-16 11:00:00,17.48,17.85,17.27,17.85,214493.0,14.5056,14.8126,14.3313,14.8126,214493.0
2020-06-16 11:30:00,17.87,17.97,17.74,17.75,165416.0,14.8292,14.9122,14.7214,14.7297,165416.0
2020-06-16 12:00:00,17.75,17.91,17.65,17.88,132564.0,14.7297,14.8624,14.6467,14.8375,132564.0
2020-06-16 12:30:00,17.88,18.05,17.85,17.9,179512.0,14.8375,14.9786,14.8126,14.8541,179512.0
2020-06-16 13:00:00,17.91,18.01,17.86,17.95,81410.0,14.8624,14.9454,14.8209,14.8956,81410.0
2020-06-16 13:30:00,17.95,17.96,17.71,17.79,83087.0,14.8956,14.9039,14.6965,14.7629,83087.0
2020-06-16 14:00:00,17.79,17.95,17.73,17.88,184114.0,14.7629,14.8956,14.7131,14.8375,184114.0
2020-06-16 14:30:00,17.9,17.97,17.7,17.73,127470.0,14.8541,14.9122,14.6882,14.7131,127470.0
2020-06-16 15:00:00,17.73,17.74,17.43,17.56,194633.0,14.7131,14.7214,14.4641,14.572,194633.0
2020-06-16 15:30:00,17.56,17.65,17.43,17.56,499093.0,14.572,14.6467,14.4641,14.572,499093.0
2020-06-17 09:30:00,17.47,17.62,17.25,17.28,250468.0,14.4973,14.6218,14.3147,14.3396,250468.0
2020-06-17 10:00:00,17.26,17.37,17.1,17.13,183907.0,14.323,14.4143,14.1903,14.2152,183907.0
2020-06-17 10:30:00,17.14,17.36,17.07,17.21,147384.0,14.2235,14.406,14.1654,14.2815,147384.0
2020-06-17 11:00:00,17.21,17.28,17.18,17.2,140714.0,14.2815,14.3396,14.2567,14.2733,140714.0
2020-06-17 11:30:00,17.19,17.51,17.18,17.48,163224.0,14.265,14.5305,14.2567,14.5056,163224.0
2020-06-17 12:00:00,17.47,17.47,17.32,17.32,109442.0,14.4973,14.4973,14.3728,14.3728,109442.0
2020-06-17 12:30:00,17.32,17.42,17.26,17.33,102354.0,14.3728,14.4558,14.323,14.3811,102354.0
2020-06-17 13:00:00,17.34,17.41,17.31,17.38,91363.0,14.3894,14.4475,14.3645,14.4226,91363.0
2020-06-17 13:30:00,17.39,17.45,17.36,17.37,112794.0,14.4309,14.4807,14.406,14.4143,112794.0
2020-06-17 14:00:00,17.38,17.42,17.28,17.31,93132.0,14.4226,14.4558,14.3396,14.3645,93132.0
2020-06-17 14:30:00,17.3,17.41,17.23,17.3,105976.0,14.3562,14.4475,14.2981,14.3562,105976.0
2020-06-17 15:00:00,17.29,17.32,17.13,17.19,154523.0,14.3479,14.3728,14.2152,14.265,154523.0
2020-06-17 15:30:00,17.19,17.2,16.99,17.01,503281.0,14.265,14.2733,14.099,14.1156,503281.0
2020-06-18 09:30:00,16.87,17.19,16.71,17.13,250216.0,13.9994,14.265,13.8666,14.2152,250216.0
2020-06-18 10:00:00,17.13,17.49,17.13,17.31,355271.0,14.2152,14.5139,14.2152,14.3645,355271.0
2020-06-18 10:30:00,17.33,17.42,17.23,17.36,162055.0,14.3811,14.4558,14.2981,14.406,162055.0
2020-06-18 11:00:00,17.37,17.37,17.17,17.24,120003.0,14.4143,14.4143,14.2484,14.3064,120003.0
2020-06-18 11:30:00,17.24,17.34,17.12,17.17,103898.0,14.3064,14.3894,14.2069,14.2484,103898.0
2020-06-18 12:00:00,17.16,17.3,17.09,17.29,76563.0,14.2401,14.3562,14.182,14.3479,76563.0
2020-06-18 12:30:00,17.28,17.3,17.14,17.26,209764.0,14.3396,14.3562,14.2235,14.323,209764.0
2020-06-18 13:00:00,17.26,17.3,17.2,17.23,112690.0,14.323,14.3562,14.2733,14.2981,112690.0
2020-06-18 13:30:00,17.23,17.33,17.21,17.3,91527.0,14.2981,14.3811,14.2815,14.3562,91527.0
2020-06-18 14:00:00,17.3,17.33,17.12,17.26,140157.0,14.3562,14.3811,14.2069,14.323,140157.0
2020-06-18 14:30:00,17.27,17.32,17.2,17.22,220403.0,14.3313,14.3728,14.2733,14.2898,220403.0
2020-06-18 15:00:00,17.23,17.28,17.14,17.28,119219.0,14.2981,14.3396,14.2235,14.3396,119219.0
2020-06-18 15:30:00,17.27,17.3,17.03,17.14,520207.0,14.3313,14.3562,14.1322,14.2235,520207.0
2020-06-19 09:30:00,17.6,17.72,17.14,17.14,457048.0,14.6052,14.7048,14.2235,14.2235,457048.0
2020-06-19 10:00:00,17.15,17.3,17.01,17.1,190778.0,14.2318,14.3562,14.1156,14.1903,190778.0
2020-06-19 10:30:00,17.1,17.2,17.01,17.07,224389.0,14.1903,14.2733,14.1156,14.1654,224389.0
2020-06-19 11:00:00,17.07,17.24,17.05,17.16,113706.0,14.1654,14.3064,14.1488,14.2401,113706.0
2020-06-19 11:30:00,17.17,17.17,17.06,17.12,77556.0,14.2484,14.2484,14.1571,14.2069,77556.0
2020-06-19 12:00:00,17.11,17.12,16.76,16.83,158521.0,14.1986,14.2069,13.9081,13.9662,158521.0
2020-06-19 12:30:00,16.83,16.98,16.79,16.97,142526.0,13.9662,14.0907,13.933,14.0824,142526.0
2020-06-19 13:00:00,16.96,16.99,16.76,16.78,173791.0,14.0741,14.099,13.9081,13.9247,173791.0
2020-06-19 13:30:00,16.78,16.79,16.56,16.58,154477.0,13.9247,13.933,13.7422,13.7587,154477.0
2020-06-19 14:00:00,16.58,16.64,16.47,16.57,211790.0,13.7587,13.8085,13.6675,13.7505,211790.0
2020-06-19 14:30:00,16.57,16.85,16.55,16.83,193724.0,13.7505,13.9828,13.7339,13.9662,193724.0
2020-06-19 15:00:00,16.84,16.91,16.72,16.77,252452.0,13.9745,14.0326,13.8749,13.9164,252452.0
2020-06-19 15:30:00,16.76,16.86,16.47,16.47,1289462.0,13.9081,13.9911,13.6675,13.6675,1289462.0
2020-06-22 09:30:00,16.42,16.46,16.07,16.38,343371.0,13.626,13.6592,13.3355,13.5928,343371.0
2020-06-22 10:00:00,16.35,16.55,16.28,16.53,158079.0,13.5679,13.7339,13.5098,13.7173,158079.0
2020-06-22 10:30:00,16.51,16.55,16.39,16.39,108771.0,13.7007,13.7339,13.6011,13.6011,108771.0
2020-06-22 11:00:00,16.38,16.53,16.33,16.5,100786.0,13.5928,13.7173,13.5513,13.6924,100786.0
2020-06-22 11:30:00,16.51,16.55,16.43,16.46,78229.0,13.7007,13.7339,13.6343,13.6592,78229.0
2020-06-22 12:00:00,16.47,16.56,16.46,16.5,69917.0,13.6675,13.7422,13.6592,13.6924,69917.0
2020-06-22 12:30:00,16.51,16.67,16.48,16.64,56028.0,13.7007,13.8334,13.6758,13.8085,56028.0
2020-06-22 13:00:00,16.64,16.7,16.59,16.6,60009.0,13.8085,13.8583,13.767,13.7753,60009.0
2020-06-22 13:30:00,16.61,16.63,16.54,16.6,47190.0,13.7836,13.8002,13.7256,13.7753,47190.0
2020-06-22 14:00:00,16.61,16.61,16.39,16.48,112651.0,13.7836,13.7836,13.6011,13.6758,112651.0
2020-06-22 14:30:00,16.48,16.58,16.46,16.57,77533.0,13.6758,13.7587,13.6592,13.7505,77533.0
2020-06-22 15:00:00,16.57,16.61,16.38,16.43,168359.0,13.7505,13.7836,13.5928,13.6343,168359.0
2020-06-22 15:30:00,16.43,16.52,16.41,16.41,465005.0,13.6343,13.709,13.6177,13.6177,465005.0
2020-06-23 09:30:00,16.76,17.04,16.76,16.93,128972.0,13.9081,14.1405,13.9081,14.0492,128972.0
2020-06-23 10:00:00,16.91,16.91,16.58,16.7,96467.0,14.0326,14.0326,13.7587,13.8583,96467.0
2020-06-23 10:30:00,16.71,16.71,16.46,16.57,93931.0,13.8666,13.8666,13.6592,13.7505,93931.0
2020-06-23 11:00:00,16.58,16.64,16.5,16.58,68275.0,13.7587,13.8085,13.6924,13.7587,68275.0
2020-06-23 11:30:00,16.58,16.61,16.46,16.57,54021.0,13.7587,13.7836,13.6592,13.7505,54021.0
2020-06-23 12:00:00,16.57,16.66,16.52,16.55,37195.0,13.7505,13.8251,13.709,13.7339,37195.0
2020-06-23 12:30:00,16.55,16.56,16.44,16.46,39123.0,13.7339,13.7422,13.6426,13.6592,39123.0
2020-06-23 13:00:00,16.47,16.57,16.44,16.57,62326.0,13.6675,13.7505,13.6426,13.7505,62326.0
2020-06-23 13:30:00,16.56,16.57,16.49,16.55,88065.0,13.7422,13.7505,13.6841,13.7339,88065.0
2020-06-23 14:00:00,16.55,16.57,16.44,16.57,80243.0,13.7339,13.7505,13.6426,13.7505,80243.0
2020-06-23 14:30:00,16.57,16.58,16.46,16.51,80685.0,13.7505,13.7587,13.6592,13.7007,80685.0
2020-06-23 15:00:00,16.51,16.57,16.41,16.5,98446.0,13.7007,13.7505,13.6177,13.6924,98446.0
2020-06-23 15:30:00,16.5,16.55,16.4,16.42,246128.0,13.6924,13.7339,13.6094,13.626,246128.0
2020-06-24 09:30:00,16.07,16.14,15.61,15.62,294042.0,13.3355,13.3936,12.9538,12.9621,294042.0
2020-06-24 10:00:00,15.62,15.89,15.61,15.84,294941.0,12.9621,13.1862,12.9538,13.1447,294941.0
2020-06-24 10:30:00,15.84,15.86,15.71,15.77,250137.0,13.1447,13.1613,13.0368,13.0866,250137.0
2020-06-24 11:00:00,15.76,15.83,15.71,15.79,331424.0,13.0783,13.1364,13.0368,13.1032,331424.0
2020-06-24 11:30:00,15.79,15.8,15.49,15.62,583028.0,13.1032,13.1115,12.8542,12.9621,583028.0
2020-06-24 12:00:00,15.63,15.7,15.58,15.59,112816.0,12.9704,13.0285,12.9289,12.9372,112816.0
2020-06-24 12:30:00,15.58,15.82,15.54,15.81,100382.0,12.9289,13.1281,12.8957,13.1198,100382.0
2020-06-24 13:00:00,15.81,15.84,15.62,15.64,113321.0,13.1198,13.1447,12.9621,12.9787,113321.0
2020-06-24 13:30:00,15.64,15.64,15.51,15.56,116688.0,12.9787,12.9787,12.8708,12.9123,116688.0
2020-06-24 14:00:00,15.57,15.67,15.49,15.6,174434.0,12.9206,13.0036,12.8542,12.9455,174434.0
2020-06-24 14:30:00,15.59,15.64,15.51,15.52,95153.0,12.9372,12.9787,12.8708,12.8791,95153.0
2020-06-24 15:00:00,15.53,15.71,15.53,15.57,186363.0,12.8874,13.0368,12.8874,12.9206,186363.0
2020-06-24 15:30:00,15.57,15.65,15.47,15.52,443923.0,12.9206,12.987,12.8376,12.8791,443923.0
2020-06-25 09:30:00,15.33,15.61,15.2,15.58,203014.0,12.7214,12.9538,12.6136,12.9289,203014.0
2020-06-25 10:00:00,15.58,15.87,15.54,15.86,171624.0,12.9289,13.1696,12.8957,13.1613,171624.0
2020-06-25 10:30:00,15.87,15.87,15.48,15.54,98251.0,13.1696,13.1696,12.8459,12.8957,98251.0
2020-06-25 11:00:00,15.55,15.69,15.48,15.62,169263.0,12.904,13.0202,12.8459,12.9621,169263.0
2020-06-25 11:30:00,15.63,15.65,15.48,15.56,62577.0,12.9704,12.987,12.8459,12.9123,62577.0
2020-06-25 12:00:00,15.56,15.7,15.55,15.68,139816.0,12.9123,13.0285,12.904,13.0119,139816.0
2020-06-25 12:30:00,15.68,15.82,15.68,15.79,82042.0,13.0119,13.1281,13.0119,13.1032,82042.0
2020-06-25 13:00:00,15.79,15.87,15.76,15.85,148434.0,13.1032,13.1696,13.0783,13.153,148434.0
2020-06-25 13:30:00,15.84,15.87,15.78,15.82,76782.0,13.1447,13.1696,13.0949,13.1281,76782.0
2020-06-25 14:00:00,15.82,16.02,15.8,16.02,202392.0,13.1281,13.294,13.1115,13.294,202392.0
2020-06-25 14:30:00,16.02,16.05,15.92,16.0,158797.0,13.294,13.3189,13.2111,13.2774,158797.0
2020-06-25 15:00:00,15.99,16.29,15.97,16.27,202607.0,13.2691,13.5181,13.2525,13.5015,202607.0
2020-06-25 15:30:00,16.27,16.37,16.17,16.35,571680.0,13.5015,13.5845,13.4185,13.5679,571680.0
2020-06-26 09:30:00,15.99,16.1,15.88,15.98,338577.0,13.2691,13.3604,13.1779,13.2608,338577.0
2020-06-26 10:00:00,15.98,16.04,15.58,15.65,203377.0,13.2608,13.3106,12.9289,12.987,203377.0
2020-06-26 10:30:00,15.64,15.69,15.48,15.54,100250.0,12.9787,13.0202,12.8459,12.8957,100250.0
2020-06-26 11:00:00,15.55,15.62,15.46,15.52,114944.0,12.904,12.9621,12.8293,12.8791,114944.0
2020-06-26 11:30:00,15.51,15.55,15.33,15.41,154166.0,12.8708,12.904,12.7214,12.7878,154166.0
2020-06-26 12:00:00,15.4,15.49,15.33,15.46,170463.0,12.7795,12.8542,12.7214,12.8293,170463.0
2020-06-26 12:30:00,15.46,15.5,15.37,15.43,134157.0,12.8293,12.8625,12.7546,12.8044,134157.0
2020-06-26 13:00:00,15.41,15.47,15.4,15.41,91125.0,12.7878,12.8376,12.7795,12.7878,91125.0
2020-06-26 13:30:00,15.41,15.44,15.39,15.42,53514.0,12.7878,12.8127,12.7712,12.7961,53514.0
2020-06-26 14:00:00,15.43,15.51,15.37,15.5,148619.0,12.8044,12.8708,12.7546,12.8625,148619.0
2020-06-26 14:30:00,15.5,15.51,15.41,15.45,147880.0,12.8625,12.8708,12.7878,12.821,147880.0
2020-06-26 15:00:00,15.45,15.51,15.4,15.46,158912.0,12.821,12.8708,12.7795,12.8293,158912.0
2020-06-26 15:30:00,15.46,15.61,15.39,15.52,616383.0,12.8293,12.9538,12.7712,12.8791,616383.0
2020-06-29 09:30:00,15.84,15.88,15.51,15.69,173728.0,13.1447,13.1779,12.8708,13.0202,173728.0
2020-06-29 10:00:00,15.68,15.89,15.65,15.79,145138.0,13.0119,13.1862,12.987,13.1032,145138.0
2020-06-29 10:30:00,15.79,15.98,15.76,15.86,103935.0,13.1032,13.2608,13.0783,13.1613,103935.0
2020-06-29 11:00:00,15.87,15.95,15.76,15.88,116184.0,13.1696,13.2359,13.0783,13.1779,116184.0
2020-06-29 11:30:00,15.88,15.95,15.78,15.79,73629.0,13.1779,13.2359,13.0949,13.1032,73629.0
2020-06-29 12:00:00,15.79,15.92,15.77,15.88,87308.0,13.1032,13.2111,13.0866,13.1779,87308.0
2020-06-29 12:30:00,15.88,15.97,15.84,15.85,65518.0,13.1779,13.2525,13.1447,13.153,65518.0
2020-06-29 13:00:00,15.85,16.0,15.82,15.97,99404.0,13.153,13.2774,13.1281,13.2525,99404.0
2020-06-29 13:30:00,15.97,15.98,15.81,15.83,74539.0,13.2525,13.2608,13.1198,13.1364,74539.0
2020-06-29 14:00:00,15.82,15.96,15.79,15.92,166094.0,13.1281,13.2442,13.1032,13.2111,166094.0
2020-06-29 14:30:00,15.92,15.99,15.89,15.97,167853.0,13.2111,13.2691,13.1862,13.2525,167853.0
2020-06-29 15:00:00,15.96,16.02,15.84,16.0,256521.0,13.2442,13.294,13.1447,13.2774,256521.0
2020-06-29 15:30:00,16.0,16.1,15.93,16.09,619553.0,13.2774,13.3604,13.2194,13.3521,619553.0
2020-06-30 09:30:00,15.84,16.36,15.8,16.17,317295.0,13.1447,13.5762,13.1115,13.4185,317295.0
2020-06-30 10:00:00,16.17,16.32,16.17,16.27,116783.0,13.4185,13.543,13.4185,13.5015,116783.0
2020-06-30 10:30:00,16.27,16.43,16.2,16.41,143239.0,13.5015,13.6343,13.4434,13.6177,143239.0
2020-06-30 11:00:00,16.41,16.46,16.32,16.41,103759.0,13.6177,13.6592,13.543,13.6177,103759.0
2020-06-30 11:30:00,16.41,16.49,16.35,16.46,73927.0,13.6177,13.6841,13.5679,13.6592,73927.0
2020-06-30 12:00:00,16.45,16.53,16.42,16.43,58725.0,13.6509,13.7173,13.626,13.6343,58725.0
2020-06-30 12:30:00,16.42,16.46,16.35,16.37,101773.0,13.626,13.6592,13.5679,13.5845,101773.0
2020-06-30 13:00:00,16.38,16.38,16.26,16.32,128771.0,13.5928,13.5928,13.4932,13.543,128771.0
2020-06-30 13:30:00,16.31,16.38,16.26,16.38,80407.0,13.5347,13.5928,13.4932,13.5928,80407.0
2020-06-30 14:00:00,16.38,16.47,16.34,16.46,62606.0,13.5928,13.6675,13.5596,13.6592,62606.0
2020-06-30 14:30:00,16.46,16.49,16.41,16.45,65448.0,13.6592,13.6841,13.6177,13.6509,65448.0
2020-06-30 15:00:00,16.45,16.58,16.38,16.55,140138.0,13.6509,13.7587,13.5928,13.7339,140138.0
2020-06-30 15:30:00,16.55,16.7,16.54,16.59,635348.0,13.7339,13.8583,13.7256,13.767,635348.0
2020-07-01 09:30:00,16.6,16.71,16.36,16.38,243398.0,13.7753,13.8666,13.5762,13.5928,243398.0
2020-07-01 10:00:00,16.39,16.55,16.31,16.39,184365.0,13.6011,13.7339,13.5347,13.6011,184365.0
2020-07-01 10:30:00,16.4,16.47,16.17,16.3,258939.0,13.6094,13.6675,13.4185,13.5264,258939.0
2020-07-01 11:00:00,16.3,16.31,15.86,15.9,149307.0,13.5264,13.5347,13.1613,13.1945,149307.0
2020-07-01 11:30:00,15.91,16.15,15.9,16.12,242429.0,13.2028,13.4019,13.1945,13.377,242429.0
2020-07-01 12:00:00,16.13,16.26,16.05,16.18,119511.0,13.3853,13.4932,13.3189,13.4268,119511.0
2020-07-01 12:30:00,16.17,16.2,16.01,16.04,129053.0,13.4185,13.4434,13.2857,13.3106,129053.0
2020-07-01 13:00:00,16.05,16.13,16.01,16.11,118292.0,13.3189,13.3853,13.2857,13.3687,118292.0
2020-07-01 13:30:00,16.11,16.11,15.98,16.0,111578.0,13.3687,13.3687,13.2608,13.2774,111578.0
2020-07-01 14:00:00,16.0,16.09,15.98,16.04,123849.0,13.2774,13.3521,13.2608,13.3106,123849.0
2020-07-01 14:30:00,16.03,16.04,15.96,15.97,139570.0,13.3023,13.3106,13.2442,13.2525,139570.0
2020-07-01 15:00:00,15.98,16.07,15.95,16.05,182851.0,13.2608,13.3355,13.2359,13.3189,182851.0
2020-07-01 15:30:00,16.05,16.07,15.9,15.9,648897.0,13.3189,13.3355,13.1945,13.1945,648897.0
2020-07-02 09:30:00,16.52,16.85,16.42,16.76,242547.0,13.709,13.9828,13.626,13.9081,242547.0
2020-07-02 10:00:00,16.76,16.84,16.54,16.55,156996.0,13.9081,13.9745,13.7256,13.7339,156996.0
2020-07-02 10:30:00,16.52,16.56,16.28,16.28,124246.0,13.709,13.7422,13.5098,13.5098,124246.0
2020-07-02 11:00:00,16.29,16.42,16.15,16.39,98747.0,13.5181,13.626,13.4019,13.6011,98747.0
2020-07-02 11:30:00,16.39,16.48,16.37,16.41,76174.0,13.6011,13.6758,13.5845,13.6177,76174.0
2020-07-02 12:00:00,16.41,16.46,16.3,16.36,65071.0,13.6177,13.6592,13.5264,13.5762,65071.0
2020-07-02 12:30:00,16.36,16.43,16.32,16.38,57839.0,13.5762,13.6343,13.543,13.5928,57839.0
2020-07-02 13:00:00,16.38,16.39,16.21,16.3,72614.0,13.5928,13.6011,13.4517,13.5264,72614.0
2020-07-02 13:30:00,16.3,16.44,16.27,16.37,84803.0,13.5264,13.6426,13.5015,13.5845,84803.0
2020-07-02 14:00:00,16.37,16.38,16.28,16.31,105326.0,13.5845,13.5928,13.5098,13.5347,105326.0
2020-07-02 14:30:00,16.3,16.36,16.25,16.28,97609.0,13.5264,13.5762,13.4849,13.5098,97609.0
2020-07-02 15:00:00,16.28,16.28,16.2,16.21,118770.0,13.5098,13.5098,13.4434,13.4517,118770.0
2020-07-02 15:30:00,16.21,16.23,16.06,16.1,395357.0,13.4517,13.4683,13.3272,13.3604,395357.0
2020-07-06 09:30:00,16.69,16.97,16.59,16.86,293172.0,13.85,14.0824,13.767,13.9911,293172.0
2020-07-06 10:00:00,16.87,16.96,16.55,16.65,167655.0,13.9994,14.0741,13.7339,13.8168,167655.0
2020-07-06 10:30:00,16.65,16.77,16.6,16.61,163577.0,13.8168,13.9164,13.7753,13.7836,163577.0
2020-07-06 11:00:00,16.6,16.66,16.56,16.62,109015.0,13.7753,13.8251,13.7422,13.7919,109015.0
2020-07-06 11:30:00,16.62,16.62,16.47,16.48,79019.0,13.7919,13.7919,13.6675,13.6758,79019.0
2020-07-06 12:00:00,16.46,16.56,16.46,16.56,48086.0,13.6592,13.7422,13.6592,13.7422,48086.0
2020-07-06 12:30:00,16.55,16.56,16.46,16.53,60040.0,13.7339,13.7422,13.6592,13.7173,60040.0
2020-07-06 13:00:00,16.54,16.73,16.5,16.72,104505.0,13.7256,13.8832,13.6924,13.8749,104505.0
2020-07-06 13:30:00,16.72,16.76,16.69,16.76,87374.0,13.8749,13.9081,13.85,13.9081,87374.0
2020-07-06 14:00:00,16.76,16.81,16.72,16.78,88508.0,13.9081,13.9496,13.8749,13.9247,88508.0
2020-07-06 14:30:00,16.77,16.82,16.71,16.73,104124.0,13.9164,13.9579,13.8666,13.8832,104124.0
2020-07-06 15:00:00,16.73,16.86,16.72,16.82,147810.0,13.8832,13.9911,13.8749,13.9579,147810.0
2020-07-06 15:30:00,16.82,16.92,16.77,16.88,363976.0,13.9579,14.0409,13.9164,14.0077,363976.0
2020-07-07 09:30:00,16.59,16.74,16.49,16.64,186685.0,13.767,13.8915,13.6841,13.8085,186685.0
2020-07-07 10:00:00,16.63,16.68,16.43,16.46,172137.0,13.8002,13.8417,13.6343,13.6592,172137.0
2020-07-07 10:30:00,16.46,16.47,16.34,16.47,105749.0,13.6592,13.6675,13.5596,13.6675,105749.0
2020-07-07 11:00:00,16.47,16.47,16.34,16.41,77294.0,13.6675,13.6675,13.5596,13.6177,77294.0
2020-07-07 11:30:00,16.4,16.42,16.33,16.35,91345.0,13.6094,13.626,13.5513,13.5679,91345.0
2020-07-07 12:00:00,16.35,16.45,16.33,16.43,72028.0,13.5679,13.6509,13.5513,13.6343,72028.0
2020-07-07 12:30:00,16.43,16.43,16.33,16.36,59556.0,13.6343,13.6343,13.5513,13.5762,59556.0
2020-07-07 13:00:00,16.36,16.45,16.3,16.33,58429.0,13.5762,13.6509,13.5264,13.5513,58429.0
2020-07-07 13:30:00,16.32,16.37,16.26,16.34,125028.0,13.543,13.5845,13.4932,13.5596,125028.0
2020-07-07 14:00:00,16.34,16.36,16.28,16.3,68895.0,13.5596,13.5762,13.5098,13.5264,68895.0
2020-07-07 14:30:00,16.29,16.3,16.21,16.23,121277.0,13.5181,13.5264,13.4517,13.4683,121277.0
2020-07-07 15:00:00,16.23,16.26,16.18,16.26,149155.0,13.4683,13.4932,13.4268,13.4932,149155.0
2020-07-07 15:30:00,16.26,16.27,16.1,16.13,549875.0,13.4932,13.5015,13.3604,13.3853,549875.0
2020-07-08 09:30:00,16.1,16.44,15.96,16.4,158536.0,13.3604,13.6426,13.2442,13.6094,158536.0
2020-07-08 10:00:00,16.39,16.53,16.22,16.25,120923.0,13.6011,13.7173,13.46,13.4849,120923.0
2020-07-08 10:30:00,16.24,16.32,16.2,16.22,66255.0,13.4766,13.543,13.4434,13.46,66255.0
2020-07-08 11:00:00,16.22,16.22,16.05,16.11,78631.0,13.46,13.46,13.3189,13.3687,78631.0
2020-07-08 11:30:00,16.11,16.19,16.07,16.12,134015.0,13.3687,13.4351,13.3355,13.377,134015.0
2020-07-08 12:00:00,16.12,16.21,16.09,16.21,98541.0,13.377,13.4517,13.3521,13.4517,98541.0
2020-07-08 12:30:00,16.2,16.22,16.05,16.12,135759.0,13.4434,13.46,13.3189,13.377,135759.0
2020-07-08 13:00:00,16.12,16.18,16.06,16.09,74408.0,13.377,13.4268,13.3272,13.3521,74408.0
2020-07-08 13:30:00,16.09,16.21,16.08,16.17,78953.0,13.3521,13.4517,13.3438,13.4185,78953.0
2020-07-08 14:00:00,16.16,16.27,16.16,16.23,85940.0,13.4102,13.5015,13.4102,13.4683,85940.0
2020-07-08 14:30:00,16.22,16.26,16.14,16.24,77473.0,13.46,13.4932,13.3936,13.4766,77473.0
2020-07-08 15:00:00,16.25,16.45,16.22,16.41,100558.0,13.4849,13.6509,13.46,13.6177,100558.0
2020-07-08 15:30:00,16.41,16.48,16.38,16.46,281835.0,13.6177,13.6758,13.5928,13.6592,281835.0
2020-07-09 09:30:00,16.39,16.41,15.94,15.98,236519.0,13.6011,13.6177,13.2277,13.2608,236519.0
2020-07-09 10:00:00,15.98,16.03,15.74,15.8,223794.0,13.2608,13.3023,13.0617,13.1115,223794.0
2020-07-09 10:30:00,15.81,15.82,15.51,15.53,122546.0,13.1198,13.1281,12.8708,12.8874,122546.0
2020-07-09 11:00:00,15.53,15.62,15.45,15.55,160229.0,12.8874,12.9621,12.821,12.904,160229.0
2020-07-09 11:30:00,15.55,15.59,15.44,15.51,86023.0,12.904,12.9372,12.8127,12.8708,86023.0
2020-07-09 12:00:00,15.51,15.65,15.51,15.53,94948.0,12.8708,12.987,12.8708,12.8874,94948.0
2020-07-09 12:30:00,15.54,15.63,15.5,15.56,130376.0,12.8957,12.9704,12.8625,12.9123,130376.0
2020-07-09 13:00:00,15.56,15.68,15.54,15.61,86222.0,12.9123,13.0119,12.8957,12.9538,86222.0
2020-07-09 13:30:00,15.62,15.62,15.48,15.5,99654.0,12.9621,12.9621,12.8459,12.8625,99654.0
2020-07-09 14:00:00,15.49,15.62,15.48,15.59,87576.0,12.8542,12.9621,12.8459,12.9372,87576.0
2020-07-09 14:30:00,15.58,15.59,15.48,15.54,115349.0,12.9289,12.9372,12.8459,12.8957,115349.0
2020-07-09 15:00:00,15.54,15.57,15.49,15.51,144463.0,12.8957,12.9206,12.8542,12.8708,144463.0
2020-07-09 15:30:00,15.51,15.58,15.46,15.47,406158.0,12.8708,12.9289,12.8293,12.8376,406158.0
2020-07-10 09:30:00,15.59,16.02,15.48,15.75,280763.0,12.9372,13.294,12.8459,13.07,280763.0
2020-07-10 10:00:00,15.72,15.87,15.63,15.76,88791.0,13.0451,13.1696,12.9704,13.0783,88791.0
2020-07-10 10:30:00,15.75,15.93,15.73,15.87,90011.0,13.07,13.2194,13.0534,13.1696,90011.0
2020-07-10 11:00:00,15.87,15.97,15.79,15.96,73414.0,13.1696,13.2525,13.1032,13.2442,73414.0
2020-07-10 11:30:00,15.96,16.03,15.89,16.02,138441.0,13.2442,13.3023,13.1862,13.294,138441.0
2020-07-10 12:00:00,16.02,16.13,15.99,16.07,89197.0,13.294,13.3853,13.2691,13.3355,89197.0
2020-07-10 12:30:00,16.06,16.19,16.02,16.18,127544.0,13.3272,13.4351,13.294,13.4268,127544.0
2020-07-10 13:00:00,16.17,16.19,16.07,16.18,124791.0,13.4185,13.4351,13.3355,13.4268,124791.0
2020-07-10 13:30:00,16.19,16.33,16.18,16.32,90990.0,13.4351,13.5513,13.4268,13.543,90990.0
2020-07-10 14:00:00,16.32,16.4,16.31,16.39,138630.0,13.543,13.6094,13.5347,13.6011,138630.0
2020-07-10 14:30:00,16.38,16.46,16.35,16.36,107000.0,13.5928,13.6592,13.5679,13.5762,107000.0
2020-07-10 15:00:00,16.37,16.49,16.32,16.48,159443.0,13.5845,13.6841,13.543,13.6758,159443.0
2020-07-10 15:30:00,16.48,16.5,16.41,16.45,311507.0,13.6758,13.6924,13.6177,13.6509,311507.0
2020-07-13 09:30:00,16.69,16.84,16.38,16.43,184693.0,13.85,13.9745,13.5928,13.6343,184693.0
2020-07-13 10:00:00,16.44,16.65,16.35,16.65,201182.0,13.6426,13.8168,13.5679,13.8168,201182.0
2020-07-13 10:30:00,16.64,16.69,16.48,16.59,110200.0,13.8085,13.85,13.6758,13.767,110200.0
2020-07-13 11:00:00,16.6,16.63,16.49,16.63,95724.0,13.7753,13.8002,13.6841,13.8002,95724.0
2020-07-13 11:30:00,16.63,16.69,16.6,16.64,61823.0,13.8002,13.85,13.7753,13.8085,61823.0
2020-07-13 12:00:00,16.64,16.69,16.59,16.61,57572.0,13.8085,13.85,13.767,13.7836,57572.0
2020-07-13 12:30:00,16.62,16.83,16.62,16.82,114035.0,13.7919,13.9662,13.7919,13.9579,114035.0
2020-07-13 13:00:00,16.82,16.92,16.73,16.8,112491.0,13.9579,14.0409,13.8832,13.9413,112491.0
2020-07-13 13:30:00,16.8,16.97,16.78,16.91,87662.0,13.9413,14.0824,13.9247,14.0326,87662.0
2020-07-13 14:00:00,16.91,16.97,16.85,16.96,91274.0,14.0326,14.0824,13.9828,14.0741,91274.0
2020-07-13 14:30:00,16.96,17.02,16.9,17.01,130364.0,14.0741,14.1239,14.0243,14.1156,130364.0
2020-07-13 15:00:00,17.0,17.01,16.87,16.91,150924.0,14.1073,14.1156,13.9994,14.0326,150924.0
2020-07-13 15:30:00,16.91,16.91,16.71,16.73,477922.0,14.0326,14.0326,13.8666,13.8832,477922.0
2020-07-14 09:30:00,16.74,16.93,16.5,16.92,318576.0,13.8915,14.0492,13.6924,14.0409,318576.0
2020-07-14 10:00:00,16.92,17.0,16.76,16.86,251722.0,14.0409,14.1073,13.9081,13.9911,251722.0
2020-07-14 10:30:00,16.9,16.99,16.8,16.85,143873.0,14.0243,14.099,13.9413,13.9828,143873.0
2020-07-14 11:00:00,16.85,16.98,16.8,16.82,134729.0,13.9828,14.0907,13.9413,13.9579,134729.0
2020-07-14 11:30:00,16.81,16.91,16.8,16.89,117160.0,13.9496,14.0326,13.9413,14.016,117160.0
2020-07-14 12:00:00,16.89,16.89,16.74,16.77,84703.0,14.016,14.016,13.8915,13.9164,84703.0
2020-07-14 12:30:00,16.77,16.79,16.71,16.77,71464.0,13.9164,13.933,13.8666,13.9164,71464.0
2020-07-14 13:00:00,16.77,16.81,16.7,16.71,109380.0,13.9164,13.9496,13.8583,13.8666,109380.0
2020-07-14 13:30:00,16.71,16.8,16.68,16.77,109879.0,13.8666,13.9413,13.8417,13.9164,109879.0
2020-07-14 14:00:00,16.77,16.84,16.74,16.77,121391.0,13.9164,13.9745,13.8915,13.9164,121391.0
2020-07-14 14:30:00,16.78,16.84,16.76,16.82,88453.0,13.9247,13.9745,13.9081,13.9579,88453.0
2020-07-14 15:00:00,16.82,16.85,16.75,16.8,168331.0,13.9579,13.9828,13.8998,13.9413,168331.0
2020-07-14 15:30:00,16.8,16.93,16.8,16.89,414143.0,13.9413,14.0492,13.9413,14.016,414143.0
2020-07-15 09:30:00,17.31,17.42,17.03,17.12,282156.0,14.3645,14.4558,14.1322,14.2069,282156.0
2020-07-15 10:00:00,17.11,17.19,16.88,17.17,130220.0,14.1986,14.265,14.0077,14.2484,130220.0
2020-07-15 10:30:00,17.18,17.31,17.16,17.29,151704.0,14.2567,14.3645,14.2401,14.3479,151704.0
2020-07-15 11:00:00,17.29,17.31,17.07,17.12,111382.0,14.3479,14.3645,14.1654,14.2069,111382.0
2020-07-15 11:30:00,17.12,17.2,17.08,17.1,141552.0,14.2069,14.2733,14.1737,14.1903,141552.0
2020-07-15 12:00:00,17.08,17.21,17.02,17.19,83539.0,14.1737,14.2815,14.1239,14.265,83539.0
2020-07-15 12:30:00,17.18,17.21,17.11,17.21,50117.0,14.2567,14.2815,14.1986,14.2815,50117.0
2020-07-15 13:00:00,17.21,17.32,17.21,17.29,89320.0,14.2815,14.3728,14.2815,14.3479,89320.0
2020-07-15 13:30:00,17.29,17.39,17.27,17.39,76767.0,14.3479,14.4309,14.3313,14.4309,76767.0
2020-07-15 14:00:00,17.39,17.41,17.28,17.35,97963.0,14.4309,14.4475,14.3396,14.3977,97963.0
2020-07-15 14:30:00,17.36,17.55,17.36,17.47,124498.0,14.406,14.5637,14.406,14.4973,124498.0
2020-07-15 15:00:00,17.47,17.57,17.46,17.55,150422.0,14.4973,14.5803,14.489,14.5637,150422.0
2020-07-15 15:30:00,17.55,17.63,17.52,17.57,434133.0,14.5637,14.6301,14.5388,14.5803,434133.0
2020-07-16 09:30:00,17.4,17.49,17.07,17.29,184164.0,14.4392,14.5139,14.1654,14.3479,184164.0
2020-07-16 10:00:00,17.3,17.56,17.24,17.53,153033.0,14.3562,14.572,14.3064,14.5471,153033.0
2020-07-16 10:30:00,17.53,17.75,17.53,17.72,101650.0,14.5471,14.7297,14.5471,14.7048,101650.0
2020-07-16 11:00:00,17.72,17.98,17.68,17.94,109291.0,14.7048,14.9205,14.6716,14.8873,109291.0
2020-07-16 11:30:00,17.93,17.97,17.79,17.8,109501.0,14.879,14.9122,14.7629,14.7712,109501.0
2020-07-16 12:00:00,17.79,17.86,17.69,17.79,99111.0,14.7629,14.8209,14.6799,14.7629,99111.0
2020-07-16 12:30:00,17.78,17.79,17.62,17.66,55428.0,14.7546,14.7629,14.6218,14.655,55428.0
2020-07-16 13:00:00,17.65,17.7,17.62,17.66,49119.0,14.6467,14.6882,14.6218,14.655,49119.0
2020-07-16 13:30:00,17.66,17.67,17.54,17.57,61806.0,14.655,14.6633,14.5554,14.5803,61806.0
2020-07-16 14:00:00,17.57,17.62,17.55,17.57,84016.0,14.5803,14.6218,14.5637,14.5803,84016.0
2020-07-16 14:30:00,17.57,17.58,17.39,17.43,99487.0,14.5803,14.5886,14.4309,14.4641,99487.0
2020-07-16 15:00:00,17.43,17.57,17.4,17.56,88008.0,14.4641,14.5803,14.4392,14.572,88008.0
2020-07-16 15:30:00,17.56,17.64,17.51,17.59,400667.0,14.572,14.6384,14.5305,14.5969,400667.0
2020-07-17 09:30:00,17.57,17.68,17.32,17.53,199302.0,14.5803,14.6716,14.3728,14.5471,199302.0
2020-07-17 10:00:00,17.54,17.56,17.33,17.34,81702.0,14.5554,14.572,14.3811,14.3894,81702.0
2020-07-17 10:30:00,17.34,17.41,17.28,17.39,81352.0,14.3894,14.4475,14.3396,14.4309,81352.0
2020-07-17 11:00:00,17.4,17.47,17.22,17.23,222490.0,14.4392,14.4973,14.2898,14.2981,222490.0
2020-07-17 11:30:00,17.23,17.33,17.17,17.25,182949.0,14.2981,14.3811,14.2484,14.3147,182949.0
2020-07-17 12:00:00,17.25,17.31,17.23,17.26,44441.0,14.3147,14.3645,14.2981,14.323,44441.0
2020-07-17 12:30:00,17.26,17.31,17.19,17.29,277932.0,14.323,14.3645,14.265,14.3479,277932.0
2020-07-17 13:00:00,17.29,17.66,17.28,17.61,580341.0,14.3479,14.655,14.3396,14.6135,580341.0
2020-07-17 13:30:00,17.6,17.62,17.49,17.55,138350.0,14.6052,14.6218,14.5139,14.5637,138350.0
2020-07-17 14:00:00,17.54,17.56,17.48,17.51,115967.0,14.5554,14.572,14.5056,14.5305,115967.0
2020-07-17 14:30:00,17.51,17.53,17.46,17.52,135233.0,14.5305,14.5471,14.489,14.5388,135233.0
2020-07-17 15:00:00,17.53,17.58,17.48,17.56,190093.0,14.5471,14.5886,14.5056,14.572,190093.0
2020-07-17 15:30:00,17.55,17.64,17.49,17.49,524246.0,14.5637,14.6384,14.5139,14.5139,524246.0
2020-07-20 09:30:00,17.35,17.42,17.01,17.06,249439.0,14.3977,14.4558,14.1156,14.1571,249439.0
2020-07-20 10:00:00,17.1,17.14,16.96,17.13,152328.0,14.1903,14.2235,14.0741,14.2152,152328.0
2020-07-20 10:30:00,17.14,17.22,17.08,17.08,94707.0,14.2235,14.2898,14.1737,14.1737,94707.0
2020-07-20 11:00:00,17.07,17.16,17.05,17.11,64623.0,14.1654,14.2401,14.1488,14.1986,64623.0
2020-07-20 11:30:00,17.11,17.18,17.1,17.13,90115.0,14.1986,14.2567,14.1903,14.2152,90115.0
2020-07-20 12:00:00,17.12,17.17,17.04,17.17,137241.0,14.2069,14.2484,14.1405,14.2484,137241.0
2020-07-20 12:30:00,17.17,17.29,17.16,17.26,96461.0,14.2484,14.3479,14.2401,14.323,96461.0
2020-07-20 13:00:00,17.26,17.32,17.23,17.29,71008.0,14.323,14.3728,14.2981,14.3479,71008.0
2020-07-20 13:30:00,17.29,17.36,17.28,17.34,59783.0,14.3479,14.406,14.3396,14.3894,59783.0
2020-07-20 14:00:00,17.34,17.34,17.21,17.21,70607.0,14.3894,14.3894,14.2815,14.2815,70607.0
2020-07-20 14:30:00,17.22,17.24,17.15,17.16,82087.0,14.2898,14.3064,14.2318,14.2401,82087.0
2020-07-20 15:00:00,17.16,17.2,17.13,17.18,118672.0,14.2401,14.2733,14.2152,14.2567,118672.0
2020-07-20 15:30:00,17.18,17.25,17.09,17.1,376930.0,14.2567,14.3147,14.182,14.1903,376930.0
2020-07-21 09:30:00,17.25,17.81,17.25,17.55,266991.0,14.3147,14.7795,14.3147,14.5637,266991.0
2020-07-21 10:00:00,17.57,17.62,17.42,17.52,158697.0,14.5803,14.6218,14.4558,14.5388,158697.0
2020-07-21 10:30:00,17.52,17.74,17.5,17.69,109342.0,14.5388,14.7214,14.5222,14.6799,109342.0
2020-07-21 11:00:00,17.7,17.91,17.64,17.89,163361.0,14.6882,14.8624,14.6384,14.8458,163361.0
2020-07-21 11:30:00,17.88,18.02,17.83,18.01,162701.0,14.8375,14.9537,14.796,14.9454,162701.0
2020-07-21 12:00:00,18.02,18.03,17.78,17.87,66483.0,14.9537,14.962,14.7546,14.8292,66483.0
2020-07-21 12:30:00,17.86,17.97,17.84,17.9,71301.0,14.8209,14.9122,14.8043,14.8541,71301.0
2020-07-21 13:00:00,17.9,17.98,17.87,17.88,85135.0,14.8541,14.9205,14.8292,14.8375,85135.0
2020-07-21 13:30:00,17.87,17.88,17.75,17.79,72878.0,14.8292,14.8375,14.7297,14.7629,72878.0
2020-07-21 14:00:00,17.79,17.79,17.66,17.71,120682.0,14.7629,14.7629,14.655,14.6965,120682.0
2020-07-21 14:30:00,17.71,17.87,17.7,17.86,184818.0,14.6965,14.8292,14.6882,14.8209,184818.0
2020-07-21 15:00:00,17.86,17.86,17.73,17.82,169233.0,14.8209,14.8209,14.7131,14.7878,169233.0
2020-07-21 15:30:00,17.82,17.83,17.7,17.8,346694.0,14.7878,14.796,14.6882,14.7712,346694.0
2020-07-22 09:30:00,17.54,17.82,17.42,17.72,152233.0,14.5554,14.7878,14.4558,14.7048,152233.0
2020-07-22 10:00:00,17.73,17.74,17.54,17.6,114577.0,14.7131,14.7214,14.5554,14.6052,114577.0
2020-07-22 10:30:00,17.61,17.86,17.6,17.84,96842.0,14.6135,14.8209,14.6052,14.8043,96842.0
2020-07-22 11:00:00,17.84,17.85,17.73,17.75,65188.0,14.8043,14.8126,14.7131,14.7297,65188.0
2020-07-22 11:30:00,17.74,17.77,17.67,17.75,112925.0,14.7214,14.7463,14.6633,14.7297,112925.0
2020-07-22 12:00:00,17.74,17.76,17.69,17.71,43386.0,14.7214,14.738,14.6799,14.6965,43386.0
2020-07-22 12:30:00,17.72,17.73,17.67,17.68,47766.0,14.7048,14.7131,14.6633,14.6716,47766.0
2020-07-22 13:00:00,17.68,17.75,17.67,17.73,54034.0,14.6716,14.7297,14.6633,14.7131,54034.0
2020-07-22 13:30:00,17.73,17.77,17.7,17.72,58504.0,14.7131,14.7463,14.6882,14.7048,58504.0
2020-07-22 14:00:00,17.71,17.81,17.71,17.75,82585.0,14.6965,14.7795,14.6965,14.7297,82585.0
2020-07-22 14:30:00,17.76,17.84,17.73,17.8,81747.0,14.738,14.8043,14.7131,14.7712,81747.0
2020-07-22 15:00:00,17.81,17.89,17.8,17.89,93097.0,14.7795,14.8458,14.7712,14.8458,93097.0
2020-07-22 15:30:00,17.89,17.95,17.84,17.87,331371.0,14.8458,14.8956,14.8043,14.8292,331371.0
2020-07-23 09:30:00,17.72,17.98,17.69,17.81,144477.0,14.7048,14.9205,14.6799,14.7795,144477.0
2020-07-23 10:00:00,17.81,17.88,17.76,17.8,98472.0,14.7795,14.8375,14.738,14.7712,98472.0
2020-07-23 10:30:00,17.8,17.94,17.78,17.89,98914.0,14.7712,14.8873,14.7546,14.8458,98914.0
2020-07-23 11:00:00,17.89,18.03,17.88,18.03,97880.0,14.8458,14.962,14.8375,14.962,97880.0
2020-07-23 11:30:00,18.03,18.15,17.99,18.13,144778.0,14.962,15.0616,14.9288,15.045,144778.0
2020-07-23 12:00:00,18.14,18.29,18.12,18.26,111962.0,15.0533,15.1778,15.0367,15.1529,111962.0
2020-07-23 12:30:00,18.27,18.39,18.24,18.25,105753.0,15.1612,15.2608,15.1363,15.1446,105753.0
2020-07-23 13:00:00,18.25,18.34,18.19,18.34,123182.0,15.1446,15.2193,15.0948,15.2193,123182.0
2020-07-23 13:30:00,18.34,18.35,18.18,18.21,125988.0,15.2193,15.2276,15.0865,15.1114,125988.0
2020-07-23 14:00:00,18.19,18.22,18.1,18.13,191185.0,15.0948,15.1197,15.0201,15.045,191185.0
2020-07-23 14:30:00,18.14,18.27,18.12,18.25,193338.0,15.0533,15.1612,15.0367,15.1446,193338.0
2020-07-23 15:00:00,18.26,18.29,18.19,18.24,222360.0,15.1529,15.1778,15.0948,15.1363,222360.0
2020-07-23 15:30:00,18.25,18.33,18.16,18.28,451076.0,15.1446,15.211,15.0699,15.1695,451076.0
2020-07-24 09:30:00,18.32,18.43,18.1,18.3,291615.0,15.2027,15.294,15.0201,15.1861,291615.0
2020-07-24 10:00:00,18.3,18.38,18.19,18.26,169985.0,15.1861,15.2525,15.0948,15.1529,169985.0
2020-07-24 10:30:00,18.28,18.38,18.16,18.16,106583.0,15.1695,15.2525,15.0699,15.0699,106583.0
2020-07-24 11:00:00,18.16,18.22,18.05,18.07,115939.0,15.0699,15.1197,14.9786,14.9952,115939.0
2020-07-24 11:30:00,18.07,18.17,18.06,18.1,84065.0,14.9952,15.0782,14.9869,15.0201,84065.0
2020-07-24 12:00:00,18.11,18.23,18.09,18.21,77406.0,15.0284,15.128,15.0118,15.1114,77406.0
2020-07-24 12:30:00,18.21,18.25,18.18,18.21,67875.0,15.1114,15.1446,15.0865,15.1114,67875.0
2020-07-24 13:00:00,18.21,18.27,18.19,18.23,64839.0,15.1114,15.1612,15.0948,15.128,64839.0
2020-07-24 13:30:00,18.22,18.24,18.1,18.14,67166.0,15.1197,15.1363,15.0201,15.0533,67166.0
2020-07-24 14:00:00,18.15,18.19,18.12,18.17,57129.0,15.0616,15.0948,15.0367,15.0782,57129.0
2020-07-24 14:30:00,18.16,18.23,18.15,18.19,76716.0,15.0699,15.128,15.0616,15.0948,76716.0
2020-07-24 15:00:00,18.19,18.22,18.1,18.12,130816.0,15.0948,15.1197,15.0201,15.0367,130816.0
2020-07-24 15:30:00,18.12,18.19,18.1,18.13,363291.0,15.0367,15.0948,15.0201,15.045,363291.0
2020-07-27 09:30:00,18.0,18.01,17.68,17.94,241437.0,14.9371,14.9454,14.6716,14.8873,241437.0
2020-07-27 10:00:00,17.91,18.23,17.88,18.2,144616.0,14.8624,15.128,14.8375,15.1031,144616.0
2020-07-27 10:30:00,18.19,18.31,18.15,18.16,183847.0,15.0948,15.1944,15.0616,15.0699,183847.0
2020-07-27 11:00:00,18.16,18.19,18.02,18.08,126905.0,15.0699,15.0948,14.9537,15.0035,126905.0
2020-07-27 11:30:00,18.08,18.15,18.05,18.08,102720.0,15.0035,15.0616,14.9786,15.0035,102720.0
2020-07-27 12:00:00,18.1,18.14,18.05,18.13,57493.0,15.0201,15.0533,14.9786,15.045,57493.0
2020-07-27 12:30:00,18.14,18.16,18.05,18.06,65418.0,15.0533,15.0699,14.9786,14.9869,65418.0
2020-07-27 13:00:00,18.06,18.11,18.03,18.04,78995.0,14.9869,15.0284,14.962,14.9703,78995.0
2020-07-27 13:30:00,18.04,18.09,18.03,18.05,56494.0,14.9703,15.0118,14.962,14.9786,56494.0
2020-07-27 14:00:00,18.05,18.06,17.95,17.97,96636.0,14.9786,14.9869,14.8956,14.9122,96636.0
2020-07-27 14:30:00,17.98,18.01,17.93,17.94,78004.0,14.9205,14.9454,14.879,14.8873,78004.0
2020-07-27 15:00:00,17.94,18.04,17.9,18.02,119724.0,14.8873,14.9703,14.8541,14.9537,119724.0
2020-07-27 15:30:00,18.02,18.16,18.01,18.09,375241.0,14.9537,15.0699,14.9454,15.0118,375241.0
2020-07-28 09:30:00,18.0,18.3,17.97,18.0,167703.0,14.9371,15.1861,14.9122,14.9371,167703.0
2020-07-28 10:00:00,17.99,18.14,17.86,17.87,118097.0,14.9288,15.0533,14.8209,14.8292,118097.0
2020-07-28 10:30:00,17.86,17.9,17.73,17.82,101791.0,14.8209,14.8541,14.7131,14.7878,101791.0
2020-07-28 11:00:00,17.82,18.0,17.75,17.96,147561.0,14.7878,14.9371,14.7297,14.9039,147561.0
2020-07-28 11:30:00,17.96,18.02,17.94,18.0,124364.0,14.9039,14.9537,14.8873,14.9371,124364.0
2020-07-28 12:00:00,18.0,18.01,17.85,17.87,79161.0,14.9371,14.9454,14.8126,14.8292,79161.0
2020-07-28 12:30:00,17.88,17.92,17.82,17.9,50325.0,14.8375,14.8707,14.7878,14.8541,50325.0
2020-07-28 13:00:00,17.91,17.93,17.85,17.89,65549.0,14.8624,14.879,14.8126,14.8458,65549.0
2020-07-28 13:30:00,17.89,17.93,17.85,17.92,70473.0,14.8458,14.879,14.8126,14.8707,70473.0
2020-07-28 14:00:00,17.93,18.04,17.93,18.02,84100.0,14.879,14.9703,14.879,14.9537,84100.0
2020-07-28 14:30:00,18.02,18.04,17.93,17.96,84603.0,14.9537,14.9703,14.879,14.9039,84603.0
2020-07-28 15:00:00,17.96,18.02,17.93,17.94,92096.0,14.9039,14.9537,14.879,14.8873,92096.0
2020-07-28 15:30:00,17.94,17.97,17.79,17.83,395768.0,14.8873,14.9122,14.7629,14.796,395768.0
2020-07-29 09:30:00,18.5,18.75,18.17,18.23,673978.0,15.352,15.5595,15.0782,15.128,673978.0
2020-07-29 10:00:00,18.23,18.31,18.05,18.06,234848.0,15.128,15.1944,14.9786,14.9869,234848.0
2020-07-29 10:30:00,18.06,18.07,17.65,17.72,311954.0,14.9869,14.9952,14.6467,14.7048,311954.0
2020-07-29 11:00:00,17.71,17.86,17.67,17.79,187799.0,14.6965,14.8209,14.6633,14.7629,187799.0
2020-07-29 11:30:00,17.79,18.02,17.78,17.99,144315.0,14.7629,14.9537,14.7546,14.9288,144315.0
2020-07-29 12:00:00,17.99,18.22,17.98,18.19,98425.0,14.9288,15.1197,14.9205,15.0948,98425.0
2020-07-29 12:30:00,18.19,18.33,18.09,18.09,135110.0,15.0948,15.211,15.0118,15.0118,135110.0
2020-07-29 13:00:00,18.1,18.17,18.08,18.13,94411.0,15.0201,15.0782,15.0035,15.045,94411.0
2020-07-29 13:30:00,18.13,18.15,18.04,18.14,92374.0,15.045,15.0616,14.9703,15.0533,92374.0
2020-07-29 14:00:00,18.16,18.18,18.02,18.02,140592.0,15.0699,15.0865,14.9537,14.9537,140592.0
2020-07-29 14:30:00,18.02,18.11,17.96,18.07,131917.0,14.9537,15.0284,14.9039,14.9952,131917.0
2020-07-29 15:00:00,18.07,18.26,18.03,18.23,172859.0,14.9952,15.1529,14.962,15.128,172859.0
2020-07-29 15:30:00,18.23,18.32,18.16,18.19,680555.0,15.128,15.2027,15.0699,15.0948,680555.0
2020-07-30 09:30:00,17.41,17.55,16.99,17.01,303513.0,14.6875,14.8056,14.3331,14.35,303513.0
2020-07-30 10:00:00,17.0,17.18,16.95,17.11,160919.0,14.3416,14.4934,14.2994,14.4344,160919.0
2020-07-30 10:30:00,17.12,17.17,17.04,17.1,108933.0,14.4428,14.485,14.3753,14.4259,108933.0
2020-07-30 11:00:00,17.11,17.32,17.07,17.25,130312.0,14.4344,14.6115,14.4006,14.5525,130312.0
2020-07-30 11:30:00,17.24,17.24,17.11,17.15,76112.0,14.5441,14.5441,14.4344,14.4681,76112.0
2020-07-30 12:00:00,17.16,17.22,17.08,17.14,82614.0,14.4766,14.5272,14.4091,14.4597,82614.0
2020-07-30 12:30:00,17.15,17.32,17.15,17.29,68866.0,14.4681,14.6115,14.4681,14.5862,68866.0
2020-07-30 13:00:00,17.3,17.34,17.26,17.27,288483.0,14.5947,14.6284,14.5609,14.5694,288483.0
2020-07-30 13:30:00,17.26,17.29,17.2,17.21,103812.0,14.5609,14.5862,14.5103,14.5187,103812.0
2020-07-30 14:00:00,17.21,17.21,17.12,17.12,137065.0,14.5187,14.5187,14.4428,14.4428,137065.0
2020-07-30 14:30:00,17.13,17.2,17.11,17.15,146856.0,14.4513,14.5103,14.4344,14.4681,146856.0
2020-07-30 15:00:00,17.14,17.19,17.12,17.16,149236.0,14.4597,14.5019,14.4428,14.4766,149236.0
2020-07-30 15:30:00,17.16,17.21,17.13,17.16,579641.0,14.4766,14.5187,14.4513,14.4766,579641.0
2020-07-31 09:30:00,17.14,17.21,16.9,17.14,174427.0,14.4597,14.5187,14.2572,14.4597,174427.0
2020-07-31 10:00:00,17.13,17.24,16.94,17.01,127632.0,14.4513,14.5441,14.291,14.35,127632.0
2020-07-31 10:30:00,17.0,17.11,16.97,17.11,85107.0,14.3416,14.4344,14.3163,14.4344,85107.0
2020-07-31 11:00:00,17.11,17.17,17.06,17.16,99196.0,14.4344,14.485,14.3922,14.4766,99196.0
2020-07-31 11:30:00,17.18,17.18,17.08,17.09,68274.0,14.4934,14.4934,14.4091,14.4175,68274.0
2020-07-31 12:00:00,17.08,17.1,16.91,16.98,149108.0,14.4091,14.4259,14.2657,14.3247,149108.0
2020-07-31 12:30:00,16.98,17.02,16.93,17.01,116814.0,14.3247,14.3585,14.2825,14.35,116814.0
2020-07-31 13:00:00,17.01,17.12,16.98,17.06,194052.0,14.35,14.4428,14.3247,14.3922,194052.0
2020-07-31 13:30:00,17.07,17.13,17.05,17.11,105308.0,14.4006,14.4513,14.3838,14.4344,105308.0
2020-07-31 14:00:00,17.11,17.15,17.07,17.12,87134.0,14.4344,14.4681,14.4006,14.4428,87134.0
2020-07-31 14:30:00,17.12,17.15,17.1,17.14,83199.0,14.4428,14.4681,14.4259,14.4597,83199.0
2020-07-31 15:00:00,17.14,17.19,17.1,17.14,97700.0,14.4597,14.5019,14.4259,14.4597,97700.0
2020-07-31 15:30:00,17.14,17.26,17.13,17.23,452083.0,14.4597,14.5609,14.4513,14.5356,452083.0
2020-08-03 09:30:00,17.23,17.23,16.99,17.13,148880.0,14.5356,14.5356,14.3331,14.4513,148880.0
2020-08-03 10:00:00,17.16,17.38,17.15,17.36,132160.0,14.4766,14.6622,14.4681,14.6453,132160.0
2020-08-03 10:30:00,17.36,17.39,17.17,17.23,75665.0,14.6453,14.6706,14.485,14.5356,75665.0
2020-08-03 11:00:00,17.24,17.32,17.2,17.26,56148.0,14.5441,14.6115,14.5103,14.5609,56148.0
2020-08-03 11:30:00,17.27,17.35,17.25,17.28,72469.0,14.5694,14.6368,14.5525,14.5778,72469.0
2020-08-03 12:00:00,17.28,17.35,17.26,17.26,60806.0,14.5778,14.6368,14.5609,14.5609,60806.0
2020-08-03 12:30:00,17.27,17.33,17.26,17.27,43985.0,14.5694,14.62,14.5609,14.5694,43985.0
2020-08-03 13:00:00,17.28,17.29,17.2,17.29,47553.0,14.5778,14.5862,14.5103,14.5862,47553.0
2020-08-03 13:30:00,17.28,17.29,17.23,17.25,33124.0,14.5778,14.5862,14.5356,14.5525,33124.0
2020-08-03 14:00:00,17.25,17.27,17.19,17.23,77213.0,14.5525,14.5694,14.5019,14.5356,77213.0
2020-08-03 14:30:00,17.23,17.25,17.16,17.21,102388.0,14.5356,14.5525,14.4766,14.5187,102388.0
2020-08-03 15:00:00,17.21,17.21,17.12,17.13,137377.0,14.5187,14.5187,14.4428,14.4513,137377.0
2020-08-03 15:30:00,17.13,17.18,17.07,17.07,734229.0,14.4513,14.4934,14.4006,14.4006,734229.0
2020-08-04 09:30:00,17.0,17.16,16.98,17.04,155751.0,14.3416,14.4766,14.3247,14.3753,155751.0
2020-08-04 10:00:00,17.04,17.17,17.02,17.05,127535.0,14.3753,14.485,14.3585,14.3838,127535.0
2020-08-04 10:30:00,17.05,17.09,16.97,17.09,129017.0,14.3838,14.4175,14.3163,14.4175,129017.0
2020-08-04 11:00:00,17.09,17.1,17.01,17.09,93448.0,14.4175,14.4259,14.35,14.4175,93448.0
2020-08-04 11:30:00,17.09,17.09,17.01,17.01,67389.0,14.4175,14.4175,14.35,14.35,67389.0
2020-08-04 12:00:00,17.01,17.03,16.96,16.98,77485.0,14.35,14.3669,14.3078,14.3247,77485.0
2020-08-04 12:30:00,16.98,16.99,16.95,16.96,61480.0,14.3247,14.3331,14.2994,14.3078,61480.0
2020-08-04 13:00:00,16.96,17.01,16.92,16.99,68503.0,14.3078,14.35,14.2741,14.3331,68503.0
2020-08-04 13:30:00,17.0,17.0,16.93,16.94,37529.0,14.3416,14.3416,14.2825,14.291,37529.0
2020-08-04 14:00:00,16.94,16.97,16.93,16.94,66938.0,14.291,14.3163,14.2825,14.291,66938.0
2020-08-04 14:30:00,16.94,16.94,16.88,16.92,97046.0,14.291,14.291,14.2403,14.2741,97046.0
2020-08-04 15:00:00,16.93,16.95,16.91,16.95,105813.0,14.2825,14.2994,14.2657,14.2994,105813.0
2020-08-04 15:30:00,16.95,16.97,16.91,16.93,249638.0,14.2994,14.3163,14.2657,14.2825,249638.0
2020-08-05 09:30:00,17.17,17.55,17.17,17.49,224017.0,14.485,14.8056,14.485,14.755,224017.0
2020-08-05 10:00:00,17.5,17.65,17.5,17.58,140810.0,14.7634,14.8899,14.7634,14.8309,140810.0
2020-08-05 10:30:00,17.57,17.7,17.55,17.64,87661.0,14.8224,14.9321,14.8056,14.8815,87661.0
2020-08-05 11:00:00,17.65,17.83,17.63,17.8,107022.0,14.8899,15.0418,14.8731,15.0165,107022.0
2020-08-05 11:30:00,17.8,17.81,17.72,17.76,63404.0,15.0165,15.0249,14.949,14.9827,63404.0
2020-08-05 12:00:00,17.75,17.77,17.66,17.68,65511.0,14.9743,14.9912,14.8984,14.9152,65511.0
2020-08-05 12:30:00,17.68,17.72,17.67,17.71,40674.0,14.9152,14.949,14.9068,14.9406,40674.0
2020-08-05 13:00:00,17.7,17.75,17.63,17.74,38672.0,14.9321,14.9743,14.8731,14.9659,38672.0
2020-08-05 13:30:00,17.73,17.74,17.67,17.71,34624.0,14.9574,14.9659,14.9068,14.9406,34624.0
2020-08-05 14:00:00,17.71,17.74,17.68,17.73,55048.0,14.9406,14.9659,14.9152,14.9574,55048.0
2020-08-05 14:30:00,17.73,17.78,17.73,17.77,44734.0,14.9574,14.9996,14.9574,14.9912,44734.0
2020-08-05 15:00:00,17.76,17.81,17.76,17.78,60376.0,14.9827,15.0249,14.9827,14.9996,60376.0
2020-08-05 15:30:00,17.78,17.9,17.77,17.88,300578.0,14.9996,15.1008,14.9912,15.084,300578.0
2020-08-06 09:30:00,17.62,17.77,17.34,17.43,200108.0,14.8646,14.9912,14.6284,14.7043,200108.0
2020-08-06 10:00:00,17.44,17.58,17.33,17.56,111512.0,14.7128,14.8309,14.62,14.814,111512.0
2020-08-06 10:30:00,17.55,17.59,17.38,17.41,126338.0,14.8056,14.8393,14.6622,14.6875,126338.0
2020-08-06 11:00:00,17.42,17.43,17.25,17.3,129757.0,14.6959,14.7043,14.5525,14.5947,129757.0
2020-08-06 11:30:00,17.3,17.34,17.23,17.33,91241.0,14.5947,14.6284,14.5356,14.62,91241.0
2020-08-06 12:00:00,17.34,17.35,17.21,17.24,66058.0,14.6284,14.6368,14.5187,14.5441,66058.0
2020-08-06 12:30:00,17.24,17.26,17.16,17.2,89969.0,14.5441,14.5609,14.4766,14.5103,89969.0
2020-08-06 13:00:00,17.2,17.23,17.17,17.21,55635.0,14.5103,14.5356,14.485,14.5187,55635.0
2020-08-06 13:30:00,17.21,17.21,17.13,17.16,72665.0,14.5187,14.5187,14.4513,14.4766,72665.0
2020-08-06 14:00:00,17.16,17.21,17.14,17.19,80810.0,14.4766,14.5187,14.4597,14.5019,80810.0
2020-08-06 14:30:00,17.19,17.27,17.16,17.23,89015.0,14.5019,14.5694,14.4766,14.5356,89015.0
2020-08-06 15:00:00,17.24,17.25,17.16,17.21,80768.0,14.5441,14.5525,14.4766,14.5187,80768.0
2020-08-06 15:30:00,17.21,17.22,17.12,17.16,279442.0,14.5187,14.5272,14.4428,14.4766,279442.0
2020-08-07 09:30:00,17.02,17.16,16.93,17.12,158699.0,14.3585,14.4766,14.2825,14.4428,158699.0
2020-08-07 10:00:00,17.11,17.27,17.09,17.25,115085.0,14.4344,14.5694,14.4175,14.5525,115085.0
2020-08-07 10:30:00,17.26,17.36,17.19,17.21,99323.0,14.5609,14.6453,14.5019,14.5187,99323.0
2020-08-07 11:00:00,17.22,17.37,17.22,17.32,48668.0,14.5272,14.6537,14.5272,14.6115,48668.0
2020-08-07 11:30:00,17.32,17.37,17.28,17.3,58719.0,14.6115,14.6537,14.5778,14.5947,58719.0
2020-08-07 12:00:00,17.29,17.47,17.28,17.47,54931.0,14.5862,14.7381,14.5778,14.7381,54931.0
2020-08-07 12:30:00,17.47,17.62,17.46,17.62,137727.0,14.7381,14.8646,14.7296,14.8646,137727.0
2020-08-07 13:00:00,17.61,17.78,17.58,17.77,132837.0,14.8562,14.9996,14.8309,14.9912,132837.0
2020-08-07 13:30:00,17.78,17.84,17.73,17.8,101667.0,14.9996,15.0502,14.9574,15.0165,101667.0
2020-08-07 14:00:00,17.8,17.82,17.67,17.73,310292.0,15.0165,15.0334,14.9068,14.9574,310292.0
2020-08-07 14:30:00,17.72,17.85,17.71,17.84,75378.0,14.949,15.0587,14.9406,15.0502,75378.0
2020-08-07 15:00:00,17.85,17.91,17.81,17.82,101340.0,15.0587,15.1093,15.0249,15.0334,101340.0
2020-08-07 15:30:00,17.81,17.94,17.78,17.93,260337.0,15.0249,15.1346,14.9996,15.1262,260337.0
2020-08-10 09:30:00,18.1,18.36,18.08,18.21,195174.0,15.2696,15.4889,15.2527,15.3624,195174.0
2020-08-10 10:00:00,18.22,18.3,18.08,18.29,91339.0,15.3708,15.4383,15.2527,15.4299,91339.0
2020-08-10 10:30:00,18.29,18.48,18.29,18.46,248559.0,15.4299,15.5901,15.4299,15.5733,248559.0
2020-08-10 11:00:00,18.47,18.54,18.35,18.53,146902.0,15.5817,15.6408,15.4805,15.6323,146902.0
2020-08-10 11:30:00,18.52,18.77,18.51,18.71,262944.0,15.6239,15.8348,15.6155,15.7842,262944.0
2020-08-10 12:00:00,18.71,18.72,18.6,18.61,83388.0,15.7842,15.7926,15.6914,15.6998,83388.0
2020-08-10 12:30:00,18.62,18.64,18.53,18.61,68155.0,15.7082,15.7251,15.6323,15.6998,68155.0
2020-08-10 13:00:00,18.62,18.64,18.47,18.55,71247.0,15.7082,15.7251,15.5817,15.6492,71247.0
2020-08-10 13:30:00,18.55,18.66,18.55,18.66,51054.0,15.6492,15.742,15.6492,15.742,51054.0
2020-08-10 14:00:00,18.66,18.68,18.57,18.61,71216.0,15.742,15.7589,15.6661,15.6998,71216.0
2020-08-10 14:30:00,18.61,18.62,18.54,18.62,88614.0,15.6998,15.7082,15.6408,15.7082,88614.0
2020-08-10 15:00:00,18.62,18.77,18.6,18.75,267689.0,15.7082,15.8348,15.6914,15.8179,267689.0
2020-08-10 15:30:00,18.76,18.8,18.71,18.77,276375.0,15.8264,15.8601,15.7842,15.8348,276375.0
2020-08-11 09:30:00,19.38,19.73,19.24,19.4,261843.0,16.3494,16.6447,16.2313,16.3663,261843.0
2020-08-11 10:00:00,19.39,19.53,19.31,19.38,182848.0,16.3578,16.4759,16.2903,16.3494,182848.0
2020-08-11 10:30:00,19.38,19.52,19.38,19.52,126624.0,16.3494,16.4675,16.3494,16.4675,126624.0
2020-08-11 11:00:00,19.52,19.54,19.32,19.36,127496.0,16.4675,16.4844,16.2988,16.3325,127496.0
2020-08-11 11:30:00,19.35,19.49,19.34,19.39,117312.0,16.3241,16.4422,16.3157,16.3578,117312.0
2020-08-11 12:00:00,19.39,19.39,19.3,19.37,139695.0,16.3578,16.3578,16.2819,16.341,139695.0
2020-08-11 12:30:00,19.37,19.43,19.32,19.37,70858.0,16.341,16.3916,16.2988,16.341,70858.0
2020-08-11 13:00:00,19.38,19.53,19.37,19.51,76502.0,16.3494,16.4759,16.341,16.4591,76502.0
2020-08-11 13:30:00,19.51,19.61,19.51,19.56,86042.0,16.4591,16.5434,16.4591,16.5013,86042.0
2020-08-11 14:00:00,19.55,19.62,19.52,19.59,103450.0,16.4928,16.5519,16.4675,16.5266,103450.0
2020-08-11 14:30:00,19.59,19.6,19.47,19.57,225774.0,16.5266,16.535,16.4253,16.5097,225774.0
2020-08-11 15:00:00,19.57,19.7,19.45,19.5,826958.0,16.5097,16.6194,16.4085,16.4506,826958.0
2020-08-11 15:30:00,19.51,19.54,19.29,19.34,969766.0,16.4591,16.4844,16.2735,16.3157,969766.0
2020-08-12 09:30:00,19.8,19.84,19.45,19.46,150954.0,16.7037,16.7375,16.4085,16.4169,150954.0
2020-08-12 10:00:00,19.46,19.59,19.38,19.44,86690.0,16.4169,16.5266,16.3494,16.4,86690.0
2020-08-12 10:30:00,19.45,19.58,19.38,19.42,212175.0,16.4085,16.5181,16.3494,16.3831,212175.0
2020-08-12 11:00:00,19.41,19.48,19.38,19.39,143844.0,16.3747,16.4338,16.3494,16.3578,143844.0
2020-08-12 11:30:00,19.4,19.44,19.32,19.35,210300.0,16.3663,16.4,16.2988,16.3241,210300.0
2020-08-12 12:00:00,19.35,19.35,19.23,19.3,212130.0,16.3241,16.3241,16.2229,16.2819,212130.0
2020-08-12 12:30:00,19.29,19.32,19.18,19.2,130170.0,16.2735,16.2988,16.1807,16.1976,130170.0
2020-08-12 13:00:00,19.2,19.2,18.97,19.08,392440.0,16.1976,16.1976,16.0035,16.0963,392440.0
2020-08-12 13:30:00,19.1,19.12,19.04,19.08,73738.0,16.1132,16.1301,16.0626,16.0963,73738.0
2020-08-12 14:00:00,19.08,19.1,19.03,19.08,55707.0,16.0963,16.1132,16.0541,16.0963,55707.0
2020-08-12 14:30:00,19.08,19.17,19.08,19.16,62402.0,16.0963,16.1722,16.0963,16.1638,62402.0
2020-08-12 15:00:00,19.16,19.29,19.13,19.29,198574.0,16.1638,16.2735,16.1385,16.2735,198574.0
2020-08-12 15:30:00,19.29,19.33,19.21,19.21,544886.0,16.2735,16.3072,16.206,16.206,544886.0
2020-08-13 09:30:00,18.92,19.23,18.64,19.09,146967.0,15.9613,16.2229,15.7251,16.1048,146967.0
2020-08-13 10:00:00,19.09,19.22,19.02,19.03,90459.0,16.1048,16.2144,16.0457,16.0541,90459.0
2020-08-13 10:30:00,19.01,19.03,18.89,18.92,90282.0,16.0373,16.0541,15.936,15.9613,90282.0
2020-08-13 11:00:00,18.91,18.93,18.84,18.89,137197.0,15.9529,15.9698,15.8938,15.936,137197.0
2020-08-13 11:30:00,18.89,18.97,18.81,18.94,72291.0,15.936,16.0035,15.8685,15.9782,72291.0
2020-08-13 12:00:00,18.93,18.94,18.84,18.86,50515.0,15.9698,15.9782,15.8938,15.9107,50515.0
2020-08-13 12:30:00,18.85,18.89,18.82,18.86,62667.0,15.9023,15.936,15.877,15.9107,62667.0
2020-08-13 13:00:00,18.86,19.02,18.85,19.02,76893.0,15.9107,16.0457,15.9023,16.0457,76893.0
2020-08-13 13:30:00,19.03,19.03,18.94,18.95,50462.0,16.0541,16.0541,15.9782,15.9866,50462.0
2020-08-13 14:00:00,18.95,19.01,18.91,18.95,90224.0,15.9866,16.0373,15.9529,15.9866,90224.0
2020-08-13 14:30:00,18.96,18.96,18.78,18.81,108248.0,15.9951,15.9951,15.8432,15.8685,108248.0
2020-08-13 15:00:00,18.81,18.93,18.79,18.89,131161.0,15.8685,15.9698,15.8517,15.936,131161.0
2020-08-13 15:30:00,18.89,18.91,18.81,18.86,241579.0,15.936,15.9529,15.8685,15.9107,241579.0
2020-08-14 09:30:00,18.65,18.85,18.53,18.74,108600.0,15.7336,15.9023,15.6323,15.8095,108600.0
2020-08-14 10:00:00,18.75,19.0,18.72,19.0,113368.0,15.8179,16.0288,15.7926,16.0288,113368.0
2020-08-14 10:30:00,19.0,19.06,18.97,19.02,92225.0,16.0288,16.0794,16.0035,16.0457,92225.0
2020-08-14 11:00:00,19.03,19.05,18.93,19.02,40929.0,16.0541,16.071,15.9698,16.0457,40929.0
2020-08-14 11:30:00,19.02,19.07,18.96,19.07,61973.0,16.0457,16.0879,15.9951,16.0879,61973.0
2020-08-14 12:00:00,19.06,19.1,19.01,19.06,53526.0,16.0794,16.1132,16.0373,16.0794,53526.0
2020-08-14 12:30:00,19.06,19.09,19.0,19.02,38299.0,16.0794,16.1048,16.0288,16.0457,38299.0
2020-08-14 13:00:00,19.01,19.06,19.0,19.05,41833.0,16.0373,16.0794,16.0288,16.071,41833.0
2020-08-14 13:30:00,19.05,19.23,19.04,19.18,62459.0,16.071,16.2229,16.0626,16.1807,62459.0
2020-08-14 14:00:00,19.17,19.18,19.1,19.11,34948.0,16.1722,16.1807,16.1132,16.1216,34948.0
2020-08-14 14:30:00,19.1,19.13,18.99,19.01,47843.0,16.1132,16.1385,16.0204,16.0373,47843.0
2020-08-14 15:00:00,19.01,19.05,18.93,19.05,124523.0,16.0373,16.071,15.9698,16.071,124523.0
2020-08-14 15:30:00,19.05,19.06,18.93,19.06,241033.0,16.071,16.0794,15.9698,16.0794,241033.0
2020-08-17 09:30:00,18.95,19.04,18.64,18.66,160499.0,15.9866,16.0626,15.7251,15.742,160499.0
2020-08-17 10:00:00,18.66,18.77,18.58,18.68,85053.0,15.742,15.8348,15.6745,15.7589,85053.0
2020-08-17 10:30:00,18.67,18.74,18.64,18.65,124048.0,15.7504,15.8095,15.7251,15.7336,124048.0
2020-08-17 11:00:00,18.65,18.67,18.58,18.61,57224.0,15.7336,15.7504,15.6745,15.6998,57224.0
2020-08-17 11:30:00,18.61,18.73,18.59,18.7,80057.0,15.6998,15.801,15.6829,15.7757,80057.0
2020-08-17 12:00:00,18.7,18.72,18.67,18.68,58065.0,15.7757,15.7926,15.7504,15.7589,58065.0
2020-08-17 12:30:00,18.68,18.71,18.59,18.6,63955.0,15.7589,15.7842,15.6829,15.6914,63955.0
2020-08-17 13:00:00,18.59,18.6,18.5,18.53,82622.0,15.6829,15.6914,15.607,15.6323,82622.0
2020-08-17 13:30:00,18.53,18.56,18.5,18.51,44778.0,15.6323,15.6576,15.607,15.6155,44778.0
2020-08-17 14:00:00,18.51,18.52,18.4,18.52,79156.0,15.6155,15.6239,15.5227,15.6239,79156.0
2020-08-17 14:30:00,18.52,18.56,18.49,18.53,57494.0,15.6239,15.6576,15.5986,15.6323,57494.0
2020-08-17 15:00:00,18.53,18.55,18.46,18.48,94316.0,15.6323,15.6492,15.5733,15.5901,94316.0
2020-08-17 15:30:00,18.49,18.56,18.49,18.52,243801.0,15.5986,15.6576,15.5986,15.6239,243801.0
2020-08-18 09:30:00,18.55,18.7,18.51,18.53,101337.0,15.6492,15.7757,15.6155,15.6323,101337.0
2020-08-18 10:00:00,18.52,18.58,18.3,18.35,60312.0,15.6239,15.6745,15.4383,15.4805,60312.0
2020-08-18 10:30:00,18.35,18.42,18.29,18.38,53959.0,15.4805,15.5395,15.4299,15.5058,53959.0
2020-08-18 11:00:00,18.38,18.54,18.36,18.53,37058.0,15.5058,15.6408,15.4889,15.6323,37058.0
2020-08-18 11:30:00,18.54,18.55,18.42,18.44,50701.0,15.6408,15.6492,15.5395,15.5564,50701.0
2020-08-18 12:00:00,18.45,18.48,18.37,18.4,53037.0,15.5648,15.5901,15.4973,15.5227,53037.0
2020-08-18 12:30:00,18.39,18.41,18.31,18.39,27067.0,15.5142,15.5311,15.4467,15.5142,27067.0
2020-08-18 13:00:00,18.39,18.4,18.35,18.38,34336.0,15.5142,15.5227,15.4805,15.5058,34336.0
2020-08-18 13:30:00,18.38,18.43,18.37,18.41,27025.0,15.5058,15.548,15.4973,15.5311,27025.0
2020-08-18 14:00:00,18.41,18.43,18.37,18.39,37074.0,15.5311,15.548,15.4973,15.5142,37074.0
2020-08-18 14:30:00,18.38,18.38,18.26,18.3,131886.0,15.5058,15.5058,15.4045,15.4383,131886.0
2020-08-18 15:00:00,18.29,18.3,18.19,18.25,87098.0,15.4299,15.4383,15.3455,15.3961,87098.0
2020-08-18 15:30:00,18.24,18.25,18.2,18.22,248430.0,15.3877,15.3961,15.3539,15.3708,248430.0
2020-08-19 09:30:00,18.18,18.59,18.04,18.53,174334.0,15.3371,15.6829,15.2189,15.6323,174334.0
2020-08-19 10:00:00,18.51,18.53,18.25,18.32,84826.0,15.6155,15.6323,15.3961,15.4552,84826.0
2020-08-19 10:30:00,18.32,18.45,18.3,18.34,41449.0,15.4552,15.5648,15.4383,15.472,41449.0
2020-08-19 11:00:00,18.34,18.39,18.29,18.39,48573.0,15.472,15.5142,15.4299,15.5142,48573.0
2020-08-19 11:30:00,18.39,18.45,18.34,18.34,32436.0,15.5142,15.5648,15.472,15.472,32436.0
2020-08-19 12:00:00,18.34,18.35,18.28,18.34,55585.0,15.472,15.4805,15.4214,15.472,55585.0
2020-08-19 12:30:00,18.34,18.36,18.23,18.27,33672.0,15.472,15.4889,15.3792,15.413,33672.0
2020-08-19 13:00:00,18.26,18.33,18.26,18.29,29233.0,15.4045,15.4636,15.4045,15.4299,29233.0
2020-08-19 13:30:00,18.29,18.33,18.26,18.3,33087.0,15.4299,15.4636,15.4045,15.4383,33087.0
2020-08-19 14:00:00,18.3,18.44,18.27,18.35,89451.0,15.4383,15.5564,15.413,15.4805,89451.0
2020-08-19 14:30:00,18.35,18.37,18.26,18.34,44267.0,15.4805,15.4973,15.4045,15.472,44267.0
2020-08-19 15:00:00,18.34,18.38,18.28,18.29,51196.0,15.472,15.5058,15.4214,15.4299,51196.0
2020-08-19 15:30:00,18.29,18.31,18.16,18.22,164362.0,15.4299,15.4467,15.3202,15.3708,164362.0
2020-08-20 09:30:00,18.0,18.09,17.83,18.01,108704.0,15.1852,15.2611,15.0418,15.1936,108704.0
2020-08-20 10:00:00,18.0,18.21,17.99,18.14,40620.0,15.1852,15.3624,15.1768,15.3033,40620.0
2020-08-20 10:30:00,18.12,18.14,17.97,17.99,51424.0,15.2864,15.3033,15.1599,15.1768,51424.0
2020-08-20 11:00:00,17.98,18.07,17.97,18.0,46520.0,15.1683,15.2443,15.1599,15.1852,46520.0
2020-08-20 11:30:00,17.99,18.11,17.98,18.09,44870.0,15.1768,15.278,15.1683,15.2611,44870.0
2020-08-20 12:00:00,18.09,18.1,18.05,18.07,22894.0,15.2611,15.2696,15.2274,15.2443,22894.0
2020-08-20 12:30:00,18.08,18.16,18.08,18.11,14846.0,15.2527,15.3202,15.2527,15.278,14846.0
2020-08-20 13:00:00,18.12,18.14,18.07,18.11,33002.0,15.2864,15.3033,15.2443,15.278,33002.0
2020-08-20 13:30:00,18.11,18.16,18.04,18.05,22886.0,15.278,15.3202,15.2189,15.2274,22886.0
2020-08-20 14:00:00,18.06,18.1,18.03,18.05,23519.0,15.2358,15.2696,15.2105,15.2274,23519.0
2020-08-20 14:30:00,18.05,18.09,18.01,18.05,110766.0,15.2274,15.2611,15.1936,15.2274,110766.0
2020-08-20 15:00:00,18.05,18.12,18.01,18.03,57542.0,15.2274,15.2864,15.1936,15.2105,57542.0
2020-08-20 15:30:00,18.02,18.07,17.99,18.0,220734.0,15.2021,15.2443,15.1768,15.1852,220734.0
2020-08-21 09:30:00,17.93,18.22,17.87,18.13,209820.0,15.1262,15.3708,15.0755,15.2949,209820.0
2020-08-21 10:00:00,18.14,18.16,17.83,17.84,93522.0,15.3033,15.3202,15.0418,15.0502,93522.0
2020-08-21 10:30:00,17.85,17.88,17.81,17.84,56209.0,15.0587,15.084,15.0249,15.0502,56209.0
2020-08-21 11:00:00,17.85,17.93,17.84,17.88,39381.0,15.0587,15.1262,15.0502,15.084,39381.0
2020-08-21 11:30:00,17.88,17.89,17.78,17.79,55787.0,15.084,15.0924,14.9996,15.008,55787.0
2020-08-21 12:00:00,17.79,17.79,17.65,17.65,59110.0,15.008,15.008,14.8899,14.8899,59110.0
2020-08-21 12:30:00,17.66,17.68,17.57,17.57,44753.0,14.8984,14.9152,14.8224,14.8224,44753.0
2020-08-21 13:00:00,17.57,17.62,17.56,17.59,29665.0,14.8224,14.8646,14.814,14.8393,29665.0
2020-08-21 13:30:00,17.58,17.66,17.58,17.63,38669.0,14.8309,14.8984,14.8309,14.8731,38669.0
2020-08-21 14:00:00,17.64,17.66,17.6,17.61,41460.0,14.8815,14.8984,14.8478,14.8562,41460.0
2020-08-21 14:30:00,17.61,17.64,17.55,17.55,42304.0,14.8562,14.8815,14.8056,14.8056,42304.0
2020-08-21 15:00:00,17.54,17.56,17.52,17.55,93166.0,14.7971,14.814,14.7803,14.8056,93166.0
2020-08-21 15:30:00,17.55,17.66,17.53,17.64,263739.0,14.8056,14.8984,14.7887,14.8815,263739.0
2020-08-24 09:30:00,17.75,18.0,17.62,17.93,119953.0,14.9743,15.1852,14.8646,15.1262,119953.0
2020-08-24 10:00:00,17.93,18.2,17.91,18.16,112221.0,15.1262,15.3539,15.1093,15.3202,112221.0
2020-08-24 10:30:00,18.16,18.37,18.16,18.37,101951.0,15.3202,15.4973,15.3202,15.4973,101951.0
2020-08-24 11:00:00,18.36,18.38,18.2,18.35,81388.0,15.4889,15.5058,15.3539,15.4805,81388.0
2020-08-24 11:30:00,18.36,18.38,18.27,18.3,56995.0,15.4889,15.5058,15.413,15.4383,56995.0
2020-08-24 12:00:00,18.3,18.32,18.22,18.27,56578.0,15.4383,15.4552,15.3708,15.413,56578.0
2020-08-24 12:30:00,18.27,18.47,18.25,18.45,190772.0,15.413,15.5817,15.3961,15.5648,190772.0
2020-08-24 13:00:00,18.45,18.5,18.35,18.43,429404.0,15.5648,15.607,15.4805,15.548,429404.0
2020-08-24 13:30:00,18.45,18.51,18.4,18.47,113763.0,15.5648,15.6155,15.5227,15.5817,113763.0
2020-08-24 14:00:00,18.48,18.63,18.46,18.61,116097.0,15.5901,15.7167,15.5733,15.6998,116097.0
2020-08-24 14:30:00,18.62,18.66,18.56,18.64,88053.0,15.7082,15.742,15.6576,15.7251,88053.0
2020-08-24 15:00:00,18.64,18.73,18.61,18.73,104227.0,15.7251,15.801,15.6998,15.801,104227.0
2020-08-24 15:30:00,18.72,18.79,18.71,18.78,286916.0,15.7926,15.8517,15.7842,15.8432,286916.0
2020-08-25 09:30:00,19.0,19.14,18.63,18.93,224014.0,16.0288,16.1469,15.7167,15.9698,224014.0
2020-08-25 10:00:00,18.92,18.95,18.7,18.74,97240.0,15.9613,15.9866,15.7757,15.8095,97240.0
2020-08-25 10:30:00,18.74,18.74,18.59,18.66,64078.0,15.8095,15.8095,15.6829,15.742,64078.0
2020-08-25 11:00:00,18.65,18.67,18.54,18.63,105180.0,15.7336,15.7504,15.6408,15.7167,105180.0
2020-08-25 11:30:00,18.62,18.68,18.55,18.58,66115.0,15.7082,15.7589,15.6492,15.6745,66115.0
2020-08-25 12:00:00,18.57,18.6,18.52,18.57,42823.0,15.6661,15.6914,15.6239,15.6661,42823.0
2020-08-25 12:30:00,18.58,18.65,18.55,18.61,42644.0,15.6745,15.7336,15.6492,15.6998,42644.0
2020-08-25 13:00:00,18.61,18.7,18.58,18.69,48811.0,15.6998,15.7757,15.6745,15.7673,48811.0
2020-08-25 13:30:00,18.69,18.76,18.68,18.69,42123.0,15.7673,15.8264,15.7589,15.7673,42123.0
2020-08-25 14:00:00,18.68,18.74,18.62,18.73,56558.0,15.7589,15.8095,15.7082,15.801,56558.0
2020-08-25 14:30:00,18.73,18.74,18.62,18.63,75198.0,15.801,15.8095,15.7082,15.7167,75198.0
2020-08-25 15:00:00,18.63,18.7,18.61,18.65,69304.0,15.7167,15.7757,15.6998,15.7336,69304.0
2020-08-25 15:30:00,18.66,18.69,18.62,18.66,187459.0,15.742,15.7673,15.7082,15.742,187459.0
2020-08-26 09:30:00,18.6,18.72,18.42,18.56,99089.0,15.6914,15.7926,15.5395,15.6576,99089.0
2020-08-26 10:00:00,18.56,18.69,18.43,18.48,89856.0,15.6576,15.7673,15.548,15.5901,89856.0
2020-08-26 10:30:00,18.48,18.49,18.4,18.41,56425.0,15.5901,15.5986,15.5227,15.5311,56425.0
2020-08-26 11:00:00,18.41,18.45,18.36,18.39,31497.0,15.5311,15.5648,15.4889,15.5142,31497.0
2020-08-26 11:30:00,18.37,18.44,18.33,18.43,74636.0,15.4973,15.5564,15.4636,15.548,74636.0
2020-08-26 12:00:00,18.44,18.49,18.4,18.45,38141.0,15.5564,15.5986,15.5227,15.5648,38141.0
2020-08-26 12:30:00,18.44,18.51,18.4,18.48,29431.0,15.5564,15.6155,15.5227,15.5901,29431.0
2020-08-26 13:00:00,18.48,18.48,18.4,18.43,31989.0,15.5901,15.5901,15.5227,15.548,31989.0
2020-08-26 13:30:00,18.43,18.46,18.41,18.42,33613.0,15.548,15.5733,15.5311,15.5395,33613.0
2020-08-26 14:00:00,18.43,18.55,18.42,18.54,58710.0,15.548,15.6492,15.5395,15.6408,58710.0
2020-08-26 14:30:00,18.54,18.56,18.49,18.52,62051.0,15.6408,15.6576,15.5986,15.6239,62051.0
2020-08-26 15:00:00,18.51,18.54,18.49,18.54,76116.0,15.6155,15.6408,15.5986,15.6408,76116.0
2020-08-26 15:30:00,18.54,18.54,18.36,18.37,279800.0,15.6408,15.6408,15.4889,15.4973,279800.0
2020-08-27 09:30:00,18.45,18.95,18.45,18.94,265368.0,15.5648,15.9866,15.5648,15.9782,265368.0
2020-08-27 10:00:00,18.95,19.01,18.78,18.87,167327.0,15.9866,16.0373,15.8432,15.9192,167327.0
2020-08-27 10:30:00,18.85,18.96,18.8,18.95,105377.0,15.9023,15.9951,15.8601,15.9866,105377.0
2020-08-27 11:00:00,18.95,18.96,18.77,18.82,55545.0,15.9866,15.9951,15.8348,15.877,55545.0
2020-08-27 11:30:00,18.81,18.83,18.76,18.82,35316.0,15.8685,15.8854,15.8264,15.877,35316.0
2020-08-27 12:00:00,18.82,18.82,18.74,18.75,66542.0,15.877,15.877,15.8095,15.8179,66542.0
2020-08-27 12:30:00,18.75,18.83,18.72,18.81,47482.0,15.8179,15.8854,15.7926,15.8685,47482.0
2020-08-27 13:00:00,18.8,18.91,18.73,18.85,69297.0,15.8601,15.9529,15.801,15.9023,69297.0
2020-08-27 13:30:00,18.85,18.87,18.8,18.83,50500.0,15.9023,15.9192,15.8601,15.8854,50500.0
2020-08-27 14:00:00,18.83,18.92,18.83,18.88,41894.0,15.8854,15.9613,15.8854,15.9276,41894.0
2020-08-27 14:30:00,18.89,18.93,18.85,18.89,66577.0,15.936,15.9698,15.9023,15.936,66577.0
2020-08-27 15:00:00,18.9,18.98,18.88,18.95,69668.0,15.9445,16.012,15.9276,15.9866,69668.0
2020-08-27 15:30:00,18.96,18.96,18.82,18.84,217397.0,15.9951,15.9951,15.877,15.8938,217397.0
2020-08-28 09:30:00,19.05,19.11,18.81,19.04,122833.0,16.071,16.1216,15.8685,16.0626,122833.0
2020-08-28 10:00:00,19.03,19.07,18.77,18.77,80733.0,16.0541,16.0879,15.8348,15.8348,80733.0
2020-08-28 10:30:00,18.78,18.86,18.72,18.78,116940.0,15.8432,15.9107,15.7926,15.8432,116940.0
2020-08-28 11:00:00,18.78,18.81,18.74,18.75,39539.0,15.8432,15.8685,15.8095,15.8179,39539.0
2020-08-28 11:30:00,18.76,18.9,18.75,18.86,109105.0,15.8264,15.9445,15.8179,15.9107,109105.0
2020-08-28 12:00:00,18.84,18.93,18.83,18.89,41726.0,15.8938,15.9698,15.8854,15.936,41726.0
2020-08-28 12:30:00,18.89,18.95,18.85,18.94,39270.0,15.936,15.9866,15.9023,15.9782,39270.0
2020-08-28 13:00:00,18.94,18.97,18.9,18.9,40818.0,15.9782,16.0035,15.9445,15.9445,40818.0
2020-08-28 13:30:00,18.91,18.93,18.83,18.87,95320.0,15.9529,15.9698,15.8854,15.9192,95320.0
2020-08-28 14:00:00,18.86,18.97,18.85,18.95,58847.0,15.9107,16.0035,15.9023,15.9866,58847.0
2020-08-28 14:30:00,18.96,18.97,18.9,18.93,49983.0,15.9951,16.0035,15.9445,15.9698,49983.0
2020-08-28 15:00:00,18.93,18.99,18.9,18.94,56320.0,15.9698,16.0204,15.9445,15.9782,56320.0
2020-08-28 15:30:00,18.93,19.02,18.91,19.01,172237.0,15.9698,16.0457,15.9529,16.0373,172237.0
2020-08-31 09:30:00,19.0,19.0,18.5,18.54,206111.0,16.0288,16.0288,15.607,15.6408,206111.0
2020-08-31 10:00:00,18.55,18.66,18.5,18.55,47559.0,15.6492,15.742,15.607,15.6492,47559.0
2020-08-31 10:30:00,18.56,18.71,18.56,18.64,72908.0,15.6576,15.7842,15.6576,15.7251,72908.0
2020-08-31 11:00:00,18.64,18.68,18.52,18.53,65638.0,15.7251,15.7589,15.6239,15.6323,65638.0
2020-08-31 11:30:00,18.53,18.65,18.52,18.58,92459.0,15.6323,15.7336,15.6239,15.6745,92459.0
2020-08-31 12:00:00,18.57,18.61,18.55,18.58,68010.0,15.6661,15.6998,15.6492,15.6745,68010.0
2020-08-31 12:30:00,18.57,18.58,18.54,18.58,55413.0,15.6661,15.6745,15.6408,15.6745,55413.0
2020-08-31 13:00:00,18.58,18.6,18.55,18.57,31166.0,15.6745,15.6914,15.6492,15.6661,31166.0
2020-08-31 13:30:00,18.57,18.58,18.49,18.51,39759.0,15.6661,15.6745,15.5986,15.6155,39759.0
2020-08-31 14:00:00,18.52,18.52,18.47,18.48,51434.0,15.6239,15.6239,15.5817,15.5901,51434.0
2020-08-31 14:30:00,18.48,18.53,18.46,18.5,50867.0,15.5901,15.6323,15.5733,15.607,50867.0
2020-08-31 15:00:00,18.51,18.54,18.48,18.51,94062.0,15.6155,15.6408,15.5901,15.6155,94062.0
2020-08-31 15:30:00,18.52,18.57,18.46,18.46,283219.0,15.6239,15.6661,15.5733,15.5733,283219.0
2020-09-01 09:30:00,18.3,18.65,18.19,18.63,138354.0,15.4383,15.7336,15.3455,15.7167,138354.0
2020-09-01 10:00:00,18.64,18.9,18.64,18.9,107870.0,15.7251,15.9445,15.7251,15.9445,107870.0
2020-09-01 10:30:00,18.89,18.96,18.82,18.86,73664.0,15.936,15.9951,15.877,15.9107,73664.0
2020-09-01 11:00:00,18.84,18.89,18.76,18.76,40079.0,15.8938,15.936,15.8264,15.8264,40079.0
2020-09-01 11:30:00,18.76,18.9,18.76,18.82,62890.0,15.8264,15.9445,15.8264,15.877,62890.0
2020-09-01 12:00:00,18.83,18.83,18.68,18.69,37369.0,15.8854,15.8854,15.7589,15.7673,37369.0
2020-09-01 12:30:00,18.69,18.69,18.63,18.68,23284.0,15.7673,15.7673,15.7167,15.7589,23284.0
2020-09-01 13:00:00,18.69,18.69,18.58,18.58,29979.0,15.7673,15.7673,15.6745,15.6745,29979.0
2020-09-01 13:30:00,18.58,18.61,18.53,18.54,37442.0,15.6745,15.6998,15.6323,15.6408,37442.0
2020-09-01 14:00:00,18.54,18.58,18.5,18.55,47795.0,15.6408,15.6745,15.607,15.6492,47795.0
2020-09-01 14:30:00,18.54,18.55,18.49,18.51,56202.0,15.6408,15.6492,15.5986,15.6155,56202.0
2020-09-01 15:00:00,18.52,18.54,18.43,18.52,95918.0,15.6239,15.6408,15.548,15.6239,95918.0
2020-09-01 15:30:00,18.53,18.55,18.45,18.54,319804.0,15.6323,15.6492,15.5648,15.6408,319804.0
2020-09-02 09:30:00,18.57,18.65,18.25,18.64,186245.0,15.6661,15.7336,15.3961,15.7251,186245.0
2020-09-02 10:00:00,18.65,18.66,18.41,18.52,131801.0,15.7336,15.742,15.5311,15.6239,131801.0
2020-09-02 10:30:00,18.53,18.69,18.52,18.59,79840.0,15.6323,15.7673,15.6239,15.6829,79840.0
2020-09-02 11:00:00,18.6,18.69,18.53,18.57,77454.0,15.6914,15.7673,15.6323,15.6661,77454.0
2020-09-02 11:30:00,18.57,18.69,18.57,18.65,40302.0,15.6661,15.7673,15.6661,15.7336,40302.0
2020-09-02 12:00:00,18.64,18.68,18.56,18.64,62168.0,15.7251,15.7589,15.6576,15.7251,62168.0
2020-09-02 12:30:00,18.63,18.64,18.55,18.55,33473.0,15.7167,15.7251,15.6492,15.6492,33473.0
2020-09-02 13:00:00,18.56,18.61,18.53,18.6,47019.0,15.6576,15.6998,15.6323,15.6914,47019.0
2020-09-02 13:30:00,18.6,18.64,18.59,18.64,29356.0,15.6914,15.7251,15.6829,15.7251,29356.0
2020-09-02 14:00:00,18.64,18.64,18.55,18.62,46385.0,15.7251,15.7251,15.6492,15.7082,46385.0
2020-09-02 14:30:00,18.61,18.68,18.57,18.66,43168.0,15.6998,15.7589,15.6661,15.742,43168.0
2020-09-02 15:00:00,18.67,18.67,18.55,18.65,70972.0,15.7504,15.7504,15.6492,15.7336,70972.0
2020-09-02 15:30:00,18.65,18.75,18.64,18.67,163777.0,15.7336,15.8179,15.7251,15.7504,163777.0
2020-09-03 09:30:00,18.88,19.43,18.87,19.31,163245.0,15.9276,16.3916,15.9192,16.2903,163245.0
2020-09-03 10:00:00,19.31,19.31,18.95,18.96,113801.0,16.2903,16.2903,15.9866,15.9951,113801.0
2020-09-03 10:30:00,18.98,19.13,18.93,19.0,103598.0,16.012,16.1385,15.9698,16.0288,103598.0
2020-09-03 11:00:00,19.0,19.01,18.53,18.58,138084.0,16.0288,16.0373,15.6323,15.6745,138084.0
2020-09-03 11:30:00,18.58,18.78,18.54,18.71,81602.0,15.6745,15.8432,15.6408,15.7842,81602.0
2020-09-03 12:00:00,18.71,18.81,18.66,18.69,114044.0,15.7842,15.8685,15.742,15.7673,114044.0
2020-09-03 12:30:00,18.68,18.71,18.49,18.51,82248.0,15.7589,15.7842,15.5986,15.6155,82248.0
2020-09-03 13:00:00,18.5,18.61,18.45,18.54,61277.0,15.607,15.6998,15.5648,15.6408,61277.0
2020-09-03 13:30:00,18.53,18.53,18.41,18.47,122442.0,15.6323,15.6323,15.5311,15.5817,122442.0
2020-09-03 14:00:00,18.45,18.52,18.44,18.48,58410.0,15.5648,15.6239,15.5564,15.5901,58410.0
2020-09-03 14:30:00,18.47,18.57,18.37,18.37,62002.0,15.5817,15.6661,15.4973,15.4973,62002.0
2020-09-03 15:00:00,18.36,18.44,18.33,18.34,91396.0,15.4889,15.5564,15.4636,15.472,91396.0
2020-09-03 15:30:00,18.33,18.4,18.18,18.38,497476.0,15.4636,15.5227,15.3371,15.5058,497476.0
2020-09-04 09:30:00,18.92,19.18,18.71,19.01,234111.0,15.9613,16.1807,15.7842,16.0373,234111.0
2020-09-04 10:00:00,19.02,19.25,18.97,19.07,294306.0,16.0457,16.2397,16.0035,16.0879,294306.0
2020-09-04 10:30:00,19.07,19.16,18.88,18.95,204346.0,16.0879,16.1638,15.9276,15.9866,204346.0
2020-09-04 11:00:00,18.95,18.97,18.81,18.89,168543.0,15.9866,16.0035,15.8685,15.936,168543.0
2020-09-04 11:30:00,18.89,18.97,18.77,18.87,143857.0,15.936,16.0035,15.8348,15.9192,143857.0
2020-09-04 12:00:00,18.86,19.34,18.85,19.34,353186.0,15.9107,16.3157,15.9023,16.3157,353186.0
2020-09-04 12:30:00,19.35,19.59,19.31,19.59,299705.0,16.3241,16.5266,16.2903,16.5266,299705.0
2020-09-04 13:00:00,19.59,19.75,19.57,19.73,218265.0,16.5266,16.6615,16.5097,16.6447,218265.0
2020-09-04 13:30:00,19.72,19.8,19.55,19.78,241156.0,16.6362,16.7037,16.4928,16.6869,241156.0
2020-09-04 14:00:00,19.77,19.82,19.74,19.77,185669.0,16.6784,16.7206,16.6531,16.6784,185669.0
2020-09-04 14:30:00,19.77,19.95,19.74,19.85,220690.0,16.6784,16.8303,16.6531,16.7459,220690.0
2020-09-04 15:00:00,19.84,19.99,19.74,19.94,338247.0,16.7375,16.864,16.6531,16.8218,338247.0
2020-09-04 15:30:00,19.93,19.96,19.79,19.89,882382.0,16.8134,16.8387,16.6953,16.7797,882382.0
2020-09-08 09:30:00,19.6,19.67,18.92,19.06,295698.0,16.535,16.5941,15.9613,16.0794,295698.0
2020-09-08 10:00:00,19.08,19.1,18.77,18.9,227108.0,16.0963,16.1132,15.8348,15.9445,227108.0
2020-09-08 10:30:00,18.91,19.02,18.69,18.69,120635.0,15.9529,16.0457,15.7673,15.7673,120635.0
2020-09-08 11:00:00,18.69,18.84,18.66,18.78,122771.0,15.7673,15.8938,15.742,15.8432,122771.0
2020-09-08 11:30:00,18.78,18.85,18.71,18.76,100575.0,15.8432,15.9023,15.7842,15.8264,100575.0
2020-09-08 12:00:00,18.75,19.02,18.75,18.97,80549.0,15.8179,16.0457,15.8179,16.0035,80549.0
2020-09-08 12:30:00,18.97,19.05,18.92,19.02,67252.0,16.0035,16.071,15.9613,16.0457,67252.0
2020-09-08 13:00:00,19.02,19.18,19.02,19.12,191146.0,16.0457,16.1807,16.0457,16.1301,191146.0
2020-09-08 13:30:00,19.12,19.12,18.97,18.98,66186.0,16.1301,16.1301,16.0035,16.012,66186.0
2020-09-08 14:00:00,18.98,19.01,18.91,18.92,112059.0,16.012,16.0373,15.9529,15.9613,112059.0
2020-09-08 14:30:00,18.92,18.92,18.76,18.89,127692.0,15.9613,15.9613,15.8264,15.936,127692.0
2020-09-08 15:00:00,18.9,18.9,18.76,18.87,117322.0,15.9445,15.9445,15.8264,15.9192,117322.0
2020-09-08 15:30:00,18.88,18.94,18.76,18.77,524953.0,15.9276,15.9782,15.8264,15.8348,524953.0
2020-09-09 09:30:00,18.99,19.07,18.74,18.9,200817.0,16.0204,16.0879,15.8095,15.9445,200817.0
2020-09-09 10:00:00,18.91,18.92,18.64,18.64,135294.0,15.9529,15.9613,15.7251,15.7251,135294.0
2020-09-09 10:30:00,18.64,18.66,18.41,18.49,164734.0,15.7251,15.742,15.5311,15.5986,164734.0
2020-09-09 11:00:00,18.49,18.59,18.46,18.58,75994.0,15.5986,15.6829,15.5733,15.6745,75994.0
2020-09-09 11:30:00,18.57,18.68,18.51,18.64,104923.0,15.6661,15.7589,15.6155,15.7251,104923.0
2020-09-09 12:00:00,18.62,18.67,18.54,18.57,50640.0,15.7082,15.7504,15.6408,15.6661,50640.0
2020-09-09 12:30:00,18.57,18.66,18.49,18.49,50033.0,15.6661,15.742,15.5986,15.5986,50033.0
2020-09-09 13:00:00,18.49,18.76,18.47,18.75,82058.0,15.5986,15.8264,15.5817,15.8179,82058.0
2020-09-09 13:30:00,18.75,18.95,18.75,18.93,127475.0,15.8179,15.9866,15.8179,15.9698,127475.0
2020-09-09 14:00:00,18.94,18.94,18.76,18.78,71045.0,15.9782,15.9782,15.8264,15.8432,71045.0
2020-09-09 14:30:00,18.78,18.85,18.77,18.79,68383.0,15.8432,15.9023,15.8348,15.8517,68383.0
2020-09-09 15:00:00,18.8,18.86,18.78,18.83,78542.0,15.8601,15.9107,15.8432,15.8854,78542.0
2020-09-09 15:30:00,18.84,18.85,18.68,18.7,362692.0,15.8938,15.9023,15.7589,15.7757,362692.0
2020-09-10 09:30:00,18.81,19.29,18.77,19.11,232273.0,15.8685,16.2735,15.8348,16.1216,232273.0
2020-09-10 10:00:00,19.11,19.15,18.82,18.83,193417.0,16.1216,16.1554,15.877,15.8854,193417.0
2020-09-10 10:30:00,18.84,18.85,18.64,18.66,203594.0,15.8938,15.9023,15.7251,15.742,203594.0
2020-09-10 11:00:00,18.66,18.81,18.65,18.71,155796.0,15.742,15.8685,15.7336,15.7842,155796.0
2020-09-10 11:30:00,18.71,18.74,18.53,18.55,112527.0,15.7842,15.8095,15.6323,15.6492,112527.0
2020-09-10 12:00:00,18.56,18.64,18.54,18.6,71888.0,15.6576,15.7251,15.6408,15.6914,71888.0
2020-09-10 12:30:00,18.6,18.63,18.47,18.57,83611.0,15.6914,15.7167,15.5817,15.6661,83611.0
2020-09-10 13:00:00,18.58,18.8,18.58,18.72,119192.0,15.6745,15.8601,15.6745,15.7926,119192.0
2020-09-10 13:30:00,18.71,18.82,18.7,18.81,226105.0,15.7842,15.877,15.7757,15.8685,226105.0
2020-09-10 14:00:00,18.82,18.88,18.62,18.63,179571.0,15.877,15.9276,15.7082,15.7167,179571.0
2020-09-10 14:30:00,18.63,18.8,18.53,18.55,314010.0,15.7167,15.8601,15.6323,15.6492,314010.0
2020-09-10 15:00:00,18.55,18.57,18.39,18.49,280377.0,15.6492,15.6661,15.5142,15.5986,280377.0
2020-09-10 15:30:00,18.49,18.5,18.32,18.33,890065.0,15.5986,15.607,15.4552,15.4636,890065.0
2020-09-11 09:30:00,18.41,18.43,18.08,18.13,217353.0,15.5311,15.548,15.2527,15.2949,217353.0
2020-09-11 10:00:00,18.13,18.36,18.12,18.29,140760.0,15.2949,15.4889,15.2864,15.4299,140760.0
2020-09-11 10:30:00,18.29,18.34,18.22,18.23,114667.0,15.4299,15.472,15.3708,15.3792,114667.0
2020-09-11 11:00:00,18.22,18.32,18.21,18.3,86425.0,15.3708,15.4552,15.3624,15.4383,86425.0
2020-09-11 11:30:00,18.3,18.35,18.24,18.33,70804.0,15.4383,15.4805,15.3877,15.4636,70804.0
2020-09-11 12:00:00,18.32,18.48,18.3,18.44,120410.0,15.4552,15.5901,15.4383,15.5564,120410.0
2020-09-11 12:30:00,18.45,18.47,18.37,18.38,75803.0,15.5648,15.5817,15.4973,15.5058,75803.0
2020-09-11 13:00:00,18.38,18.39,18.22,18.25,92200.0,15.5058,15.5142,15.3708,15.3961,92200.0
2020-09-11 13:30:00,18.25,18.26,18.19,18.21,72717.0,15.3961,15.4045,15.3455,15.3624,72717.0
2020-09-11 14:00:00,18.2,18.32,18.17,18.3,58559.0,15.3539,15.4552,15.3286,15.4383,58559.0
2020-09-11 14:30:00,18.3,18.44,18.28,18.43,76464.0,15.4383,15.5564,15.4214,15.548,76464.0
2020-09-11 15:00:00,18.43,18.44,18.3,18.43,83795.0,15.548,15.5564,15.4383,15.548,83795.0
2020-09-11 15:30:00,18.43,18.55,18.38,18.43,467226.0,15.548,15.6492,15.5058,15.548,467226.0
2020-09-14 09:30:00,18.7,18.83,18.5,18.79,162986.0,15.7757,15.8854,15.607,15.8517,162986.0
2020-09-14 10:00:00,18.8,18.88,18.73,18.8,104649.0,15.8601,15.9276,15.801,15.8601,104649.0
2020-09-14 10:30:00,18.8,18.94,18.75,18.76,126278.0,15.8601,15.9782,15.8179,15.8264,126278.0
2020-09-14 11:00:00,18.76,18.83,18.73,18.76,67656.0,15.8264,15.8854,15.801,15.8264,67656.0
2020-09-14 11:30:00,18.76,18.8,18.7,18.71,69064.0,15.8264,15.8601,15.7757,15.7842,69064.0
2020-09-14 12:00:00,18.71,18.82,18.69,18.82,140020.0,15.7842,15.877,15.7673,15.877,140020.0
2020-09-14 12:30:00,18.81,18.94,18.8,18.94,67979.0,15.8685,15.9782,15.8601,15.9782,67979.0
2020-09-14 13:00:00,18.94,18.97,18.85,18.89,117712.0,15.9782,16.0035,15.9023,15.936,117712.0
2020-09-14 13:30:00,18.89,18.91,18.75,18.79,51670.0,15.936,15.9529,15.8179,15.8517,51670.0
2020-09-14 14:00:00,18.79,18.84,18.78,18.8,64100.0,15.8517,15.8938,15.8432,15.8601,64100.0
2020-09-14 14:30:00,18.8,18.83,18.72,18.8,63440.0,15.8601,15.8854,15.7926,15.8601,63440.0
2020-09-14 15:00:00,18.79,18.8,18.7,18.78,81704.0,15.8517,15.8601,15.7757,15.8432,81704.0
2020-09-14 15:30:00,18.77,18.92,18.72,18.84,252475.0,15.8348,15.9613,15.7926,15.8938,252475.0
2020-09-15 09:30:00,18.86,19.07,18.34,18.35,216227.0,15.9107,16.0879,15.472,15.4805,216227.0
2020-09-15 10:00:00,18.33,18.56,18.32,18.48,137497.0,15.4636,15.6576,15.4552,15.5901,137497.0
2020-09-15 10:30:00,18.49,18.56,18.43,18.51,107904.0,15.5986,15.6576,15.548,15.6155,107904.0
2020-09-15 11:00:00,18.51,18.56,18.4,18.44,97970.0,15.6155,15.6576,15.5227,15.5564,97970.0
2020-09-15 11:30:00,18.44,18.44,18.36,18.38,65465.0,15.5564,15.5564,15.4889,15.5058,65465.0
2020-09-15 12:00:00,18.38,18.43,18.35,18.42,74668.0,15.5058,15.548,15.4805,15.5395,74668.0
2020-09-15 12:30:00,18.41,18.5,18.41,18.46,69359.0,15.5311,15.607,15.5311,15.5733,69359.0
2020-09-15 13:00:00,18.46,18.51,18.39,18.4,66961.0,15.5733,15.6155,15.5142,15.5227,66961.0
2020-09-15 13:30:00,18.39,18.42,18.33,18.36,75956.0,15.5142,15.5395,15.4636,15.4889,75956.0
2020-09-15 14:00:00,18.36,18.38,18.29,18.3,92667.0,15.4889,15.5058,15.4299,15.4383,92667.0
2020-09-15 14:30:00,18.29,18.32,18.24,18.27,134031.0,15.4299,15.4552,15.3877,15.413,134031.0
2020-09-15 15:00:00,18.28,18.28,18.15,18.16,240128.0,15.4214,15.4214,15.3117,15.3202,240128.0
2020-09-15 15:30:00,18.16,18.2,18.07,18.19,505043.0,15.3202,15.3539,15.2443,15.3455,505043.0
2020-09-16 09:30:00,18.26,18.44,18.15,18.42,136530.0,15.4045,15.5564,15.3117,15.5395,136530.0
2020-09-16 10:00:00,18.41,18.72,18.4,18.55,192090.0,15.5311,15.7926,15.5227,15.6492,192090.0
2020-09-16 10:30:00,18.58,18.7,18.56,18.68,74917.0,15.6745,15.7757,15.6576,15.7589,74917.0
2020-09-16 11:00:00,18.69,18.82,18.67,18.76,115081.0,15.7673,15.877,15.7504,15.8264,115081.0
2020-09-16 11:30:00,18.77,18.81,18.65,18.76,78410.0,15.8348,15.8685,15.7336,15.8264,78410.0
2020-09-16 12:00:00,18.75,18.78,18.66,18.73,71935.0,15.8179,15.8432,15.742,15.801,71935.0
2020-09-16 12:30:00,18.73,18.84,18.71,18.83,59533.0,15.801,15.8938,15.7842,15.8854,59533.0
2020-09-16 13:00:00,18.84,18.87,18.77,18.83,49335.0,15.8938,15.9192,15.8348,15.8854,49335.0
2020-09-16 13:30:00,18.84,18.93,18.81,18.82,50233.0,15.8938,15.9698,15.8685,15.877,50233.0
2020-09-16 14:00:00,18.8,18.94,18.76,18.89,73891.0,15.8601,15.9782,15.8264,15.936,73891.0
2020-09-16 14:30:00,18.9,19.05,18.9,18.95,133024.0,15.9445,16.071,15.9445,15.9866,133024.0
2020-09-16 15:00:00,18.95,18.98,18.71,18.81,121864.0,15.9866,16.012,15.7842,15.8685,121864.0
2020-09-16 15:30:00,18.8,18.83,18.6,18.66,298597.0,15.8601,15.8854,15.6914,15.742,298597.0
2020-09-17 09:30:00,18.38,18.48,18.14,18.38,188460.0,15.5058,15.5901,15.3033,15.5058,188460.0
2020-09-17 10:00:00,18.39,18.62,18.35,18.59,81762.0,15.5142,15.7082,15.4805,15.6829,81762.0
2020-09-17 10:30:00,18.6,18.68,18.53,18.62,77077.0,15.6914,15.7589,15.6323,15.7082,77077.0
2020-09-17 11:00:00,18.62,18.7,18.6,18.62,76527.0,15.7082,15.7757,15.6914,15.7082,76527.0
2020-09-17 11:30:00,18.62,18.64,18.54,18.58,44552.0,15.7082,15.7251,15.6408,15.6745,44552.0
2020-09-17 12:00:00,18.58,18.59,18.42,18.48,67150.0,15.6745,15.6829,15.5395,15.5901,67150.0
2020-09-17 12:30:00,18.48,18.55,18.45,18.53,70398.0,15.5901,15.6492,15.5648,15.6323,70398.0
2020-09-17 13:00:00,18.53,18.56,18.45,18.52,41896.0,15.6323,15.6576,15.5648,15.6239,41896.0
2020-09-17 13:30:00,18.51,18.59,18.51,18.58,43562.0,15.6155,15.6829,15.6155,15.6745,43562.0
2020-09-17 14:00:00,18.57,18.7,18.57,18.62,71381.0,15.6661,15.7757,15.6661,15.7082,71381.0
2020-09-17 14:30:00,18.61,18.64,18.56,18.57,54120.0,15.6998,15.7251,15.6576,15.6661,54120.0
2020-09-17 15:00:00,18.57,18.63,18.5,18.56,76417.0,15.6661,15.7167,15.607,15.6576,76417.0
2020-09-17 15:30:00,18.55,18.7,18.54,18.62,218342.0,15.6492,15.7757,15.6408,15.7082,218342.0
2020-09-18 09:30:00,18.46,18.53,18.15,18.2,413442.0,15.5733,15.6323,15.3117,15.3539,413442.0
2020-09-18 10:00:00,18.21,18.44,18.12,18.41,564621.0,15.3624,15.5564,15.2864,15.5311,564621.0
2020-09-18 10:30:00,18.42,18.43,18.27,18.31,123445.0,15.5395,15.548,15.413,15.4467,123445.0
2020-09-18 11:00:00,18.32,18.43,18.3,18.35,157964.0,15.4552,15.548,15.4383,15.4805,157964.0
2020-09-18 11:30:00,18.35,18.42,18.3,18.35,109974.0,15.4805,15.5395,15.4383,15.4805,109974.0
2020-09-18 12:00:00,18.36,18.36,18.26,18.29,63753.0,15.4889,15.4889,15.4045,15.4299,63753.0
2020-09-18 12:30:00,18.28,18.3,18.22,18.23,85495.0,15.4214,15.4383,15.3708,15.3792,85495.0
2020-09-18 13:00:00,18.23,18.26,18.15,18.15,106341.0,15.3792,15.4045,15.3117,15.3117,106341.0
2020-09-18 13:30:00,18.14,18.2,18.09,18.2,132462.0,15.3033,15.3539,15.2611,15.3539,132462.0
2020-09-18 14:00:00,18.2,18.26,18.15,18.2,117830.0,15.3539,15.4045,15.3117,15.3539,117830.0
2020-09-18 14:30:00,18.21,18.22,18.14,18.19,96660.0,15.3624,15.3708,15.3033,15.3455,96660.0
2020-09-18 15:00:00,18.19,18.26,18.18,18.23,143315.0,15.3455,15.4045,15.3371,15.3792,143315.0
2020-09-18 15:30:00,18.24,18.34,18.21,18.26,627962.0,15.3877,15.472,15.3624,15.4045,627962.0
2020-09-21 09:30:00,17.76,17.93,17.58,17.78,318762.0,14.9827,15.1262,14.8309,14.9996,318762.0
2020-09-21 10:00:00,17.78,17.85,17.47,17.53,210953.0,14.9996,15.0587,14.7381,14.7887,210953.0
2020-09-21 10:30:00,17.5,17.5,17.06,17.08,281774.0,14.7634,14.7634,14.3922,14.4091,281774.0
2020-09-21 11:00:00,17.08,17.26,17.02,17.06,216745.0,14.4091,14.5609,14.3585,14.3922,216745.0
2020-09-21 11:30:00,17.06,17.11,17.02,17.04,243403.0,14.3922,14.4344,14.3585,14.3753,243403.0
2020-09-21 12:00:00,17.04,17.14,16.99,17.07,141222.0,14.3753,14.4597,14.3331,14.4006,141222.0
2020-09-21 12:30:00,17.06,17.06,16.92,16.95,143589.0,14.3922,14.3922,14.2741,14.2994,143589.0
2020-09-21 13:00:00,16.95,16.96,16.83,16.92,190397.0,14.2994,14.3078,14.1982,14.2741,190397.0
2020-09-21 13:30:00,16.92,17.01,16.91,16.96,113674.0,14.2741,14.35,14.2657,14.3078,113674.0
2020-09-21 14:00:00,16.96,17.06,16.92,17.01,102719.0,14.3078,14.3922,14.2741,14.35,102719.0
2020-09-21 14:30:00,17.0,17.0,16.91,16.98,126186.0,14.3416,14.3416,14.2657,14.3247,126186.0
2020-09-21 15:00:00,16.97,17.12,16.96,17.08,156483.0,14.3163,14.4428,14.3078,14.4091,156483.0
2020-09-21 15:30:00,17.08,17.16,17.04,17.13,436584.0,14.4091,14.4766,14.3753,14.4513,436584.0
2020-09-22 09:30:00,17.2,17.47,17.11,17.14,191824.0,14.5103,14.7381,14.4344,14.4597,191824.0
2020-09-22 10:00:00,17.13,17.21,17.05,17.1,115360.0,14.4513,14.5187,14.3838,14.4259,115360.0
2020-09-22 10:30:00,17.11,17.12,16.78,16.79,106517.0,14.4344,14.4428,14.156,14.1644,106517.0
2020-09-22 11:00:00,16.79,16.9,16.77,16.8,102937.0,14.1644,14.2572,14.1475,14.1729,102937.0
2020-09-22 11:30:00,16.81,16.83,16.73,16.8,82684.0,14.1813,14.1982,14.1138,14.1729,82684.0
2020-09-22 12:00:00,16.8,16.86,16.77,16.79,65531.0,14.1729,14.2235,14.1475,14.1644,65531.0
2020-09-22 12:30:00,16.79,16.89,16.77,16.81,75968.0,14.1644,14.2488,14.1475,14.1813,75968.0
2020-09-22 13:00:00,16.81,16.86,16.77,16.85,62269.0,14.1813,14.2235,14.1475,14.215,62269.0
2020-09-22 13:30:00,16.84,16.93,16.83,16.89,58956.0,14.2066,14.2825,14.1982,14.2488,58956.0
2020-09-22 14:00:00,16.89,16.94,16.86,16.91,101613.0,14.2488,14.291,14.2235,14.2657,101613.0
2020-09-22 14:30:00,16.91,16.94,16.8,16.8,91784.0,14.2657,14.291,14.1729,14.1729,91784.0
2020-09-22 15:00:00,16.8,16.94,16.79,16.89,105000.0,14.1729,14.291,14.1644,14.2488,105000.0
2020-09-22 15:30:00,16.89,16.9,16.81,16.85,288151.0,14.2488,14.2572,14.1813,14.215,288151.0
2020-09-23 09:30:00,16.92,17.21,16.92,17.08,147639.0,14.2741,14.5187,14.2741,14.4091,147639.0
2020-09-23 10:00:00,17.06,17.1,16.94,17.01,65401.0,14.3922,14.4259,14.291,14.35,65401.0
2020-09-23 10:30:00,17.01,17.05,16.9,16.96,116483.0,14.35,14.3838,14.2572,14.3078,116483.0
2020-09-23 11:00:00,16.96,17.04,16.87,16.88,65698.0,14.3078,14.3753,14.2319,14.2403,65698.0
2020-09-23 11:30:00,16.88,16.99,16.86,16.91,45064.0,14.2403,14.3331,14.2235,14.2657,45064.0
2020-09-23 12:00:00,16.91,16.93,16.84,16.87,63042.0,14.2657,14.2825,14.2066,14.2319,63042.0
2020-09-23 12:30:00,16.88,16.96,16.85,16.9,32838.0,14.2403,14.3078,14.215,14.2572,32838.0
2020-09-23 13:00:00,16.9,16.91,16.82,16.84,60876.0,14.2572,14.2657,14.1897,14.2066,60876.0
2020-09-23 13:30:00,16.84,16.85,16.75,16.77,60290.0,14.2066,14.215,14.1307,14.1475,60290.0
2020-09-23 14:00:00,16.76,16.82,16.67,16.69,118019.0,14.1391,14.1897,14.0632,14.0801,118019.0
2020-09-23 14:30:00,16.68,16.69,16.52,16.54,74204.0,14.0716,14.0801,13.9366,13.9535,74204.0
2020-09-23 15:00:00,16.54,16.57,16.43,16.5,119918.0,13.9535,13.9788,13.8607,13.9198,119918.0
2020-09-23 15:30:00,16.49,16.51,16.3,16.31,444618.0,13.9113,13.9282,13.751,13.7595,444618.0
2020-09-24 09:30:00,16.32,16.35,15.79,15.92,346466.0,13.7679,13.7932,13.3208,13.4305,346466.0
2020-09-24 10:00:00,15.92,16.26,15.92,16.15,100467.0,13.4305,13.7173,13.4305,13.6245,100467.0
2020-09-24 10:30:00,16.17,16.17,15.99,16.06,106960.0,13.6414,13.6414,13.4895,13.5486,106960.0
2020-09-24 11:00:00,16.05,16.07,15.89,16.02,115276.0,13.5401,13.557,13.4052,13.5148,115276.0
2020-09-24 11:30:00,16.02,16.26,15.97,16.23,67242.0,13.5148,13.7173,13.4727,13.692,67242.0
2020-09-24 12:00:00,16.24,16.35,16.2,16.31,104117.0,13.7004,13.7932,13.6667,13.7595,104117.0
2020-09-24 12:30:00,16.3,16.35,16.2,16.35,52727.0,13.751,13.7932,13.6667,13.7932,52727.0
2020-09-24 13:00:00,16.35,16.53,16.35,16.51,104370.0,13.7932,13.9451,13.7932,13.9282,104370.0
2020-09-24 13:30:00,16.5,16.57,16.45,16.45,78508.0,13.9198,13.9788,13.8776,13.8776,78508.0
2020-09-24 14:00:00,16.46,16.47,16.32,16.35,58899.0,13.886,13.8945,13.7679,13.7932,58899.0
2020-09-24 14:30:00,16.35,16.39,16.18,16.2,64163.0,13.7932,13.827,13.6498,13.6667,64163.0
2020-09-24 15:00:00,16.21,16.3,16.14,16.16,92206.0,13.6751,13.751,13.6161,13.6329,92206.0
2020-09-24 15:30:00,16.16,16.27,16.11,16.23,171459.0,13.6329,13.7257,13.5908,13.692,171459.0
2020-09-25 09:30:00,16.05,16.35,16.05,16.27,110796.0,13.5401,13.7932,13.5401,13.7257,110796.0
2020-09-25 10:00:00,16.27,16.35,16.09,16.17,66972.0,13.7257,13.7932,13.5739,13.6414,66972.0
2020-09-25 10:30:00,16.16,16.26,16.09,16.21,76562.0,13.6329,13.7173,13.5739,13.6751,76562.0
2020-09-25 11:00:00,16.2,16.2,16.05,16.13,169624.0,13.6667,13.6667,13.5401,13.6076,169624.0
2020-09-25 11:30:00,16.13,16.23,16.11,16.15,45897.0,13.6076,13.692,13.5908,13.6245,45897.0
2020-09-25 12:00:00,16.16,16.25,16.15,16.23,33029.0,13.6329,13.7089,13.6245,13.692,33029.0
2020-09-25 12:30:00,16.23,16.34,16.23,16.32,48212.0,13.692,13.7848,13.692,13.7679,48212.0
2020-09-25 13:00:00,16.32,16.44,16.3,16.36,125283.0,13.7679,13.8692,13.751,13.8017,125283.0
2020-09-25 13:30:00,16.36,16.39,16.32,16.36,25857.0,13.8017,13.827,13.7679,13.8017,25857.0
2020-09-25 14:00:00,16.37,16.4,16.31,16.32,69841.0,13.8101,13.8354,13.7595,13.7679,69841.0
2020-09-25 14:30:00,16.32,16.39,16.3,16.39,52622.0,13.7679,13.827,13.751,13.827,52622.0
2020-09-25 15:00:00,16.39,16.53,16.38,16.51,76096.0,13.827,13.9451,13.8185,13.9282,76096.0
2020-09-25 15:30:00,16.51,16.51,16.37,16.44,187779.0,13.9282,13.9282,13.8101,13.8692,187779.0
2020-09-28 09:30:00,16.9,17.17,16.75,17.09,239514.0,14.2572,14.485,14.1307,14.4175,239514.0
2020-09-28 10:00:00,17.1,17.25,17.04,17.16,101870.0,14.4259,14.5525,14.3753,14.4766,101870.0
2020-09-28 10:30:00,17.18,17.28,17.17,17.25,73576.0,14.4934,14.5778,14.485,14.5525,73576.0
2020-09-28 11:00:00,17.27,17.28,17.16,17.22,46490.0,14.5694,14.5778,14.4766,14.5272,46490.0
2020-09-28 11:30:00,17.21,17.32,17.2,17.3,54666.0,14.5187,14.6115,14.5103,14.5947,54666.0
2020-09-28 12:00:00,17.29,17.4,17.28,17.39,54647.0,14.5862,14.679,14.5778,14.6706,54647.0
2020-09-28 12:30:00,17.4,17.4,17.29,17.31,49156.0,14.679,14.679,14.5862,14.6031,49156.0
2020-09-28 13:00:00,17.3,17.33,17.21,17.22,41232.0,14.5947,14.62,14.5187,14.5272,41232.0
2020-09-28 13:30:00,17.22,17.26,17.17,17.18,39643.0,14.5272,14.5609,14.485,14.4934,39643.0
2020-09-28 14:00:00,17.18,17.25,17.16,17.22,49442.0,14.4934,14.5525,14.4766,14.5272,49442.0
2020-09-28 14:30:00,17.23,17.31,17.22,17.3,47765.0,14.5356,14.6031,14.5272,14.5947,47765.0
2020-09-28 15:00:00,17.3,17.3,17.16,17.2,49651.0,14.5947,14.5947,14.4766,14.5103,49651.0
2020-09-28 15:30:00,17.2,17.21,17.07,17.09,245513.0,14.5103,14.5187,14.4006,14.4175,245513.0
2020-09-29 09:30:00,17.07,17.11,16.83,16.87,121280.0,14.4006,14.4344,14.1982,14.2319,121280.0
2020-09-29 10:00:00,16.86,17.0,16.83,16.94,37266.0,14.2235,14.3416,14.1982,14.291,37266.0
2020-09-29 10:30:00,16.91,16.92,16.71,16.74,61824.0,14.2657,14.2741,14.0969,14.1222,61824.0
2020-09-29 11:00:00,16.74,16.74,16.62,16.64,58154.0,14.1222,14.1222,14.021,14.0379,58154.0
2020-09-29 11:30:00,16.63,16.69,16.51,16.51,77755.0,14.0294,14.0801,13.9282,13.9282,77755.0
2020-09-29 12:00:00,16.52,16.55,16.47,16.54,180926.0,13.9366,13.962,13.8945,13.9535,180926.0
2020-09-29 12:30:00,16.54,16.59,16.5,16.59,91706.0,13.9535,13.9957,13.9198,13.9957,91706.0
2020-09-29 13:00:00,16.59,16.62,16.5,16.62,59710.0,13.9957,14.021,13.9198,14.021,59710.0
2020-09-29 13:30:00,16.62,16.71,16.59,16.67,65430.0,14.021,14.0969,13.9957,14.0632,65430.0
2020-09-29 14:00:00,16.68,16.7,16.62,16.69,111968.0,14.0716,14.0885,14.021,14.0801,111968.0
2020-09-29 14:30:00,16.68,16.73,16.65,16.67,90059.0,14.0716,14.1138,14.0463,14.0632,90059.0
2020-09-29 15:00:00,16.68,16.75,16.65,16.72,77247.0,14.0716,14.1307,14.0463,14.1054,77247.0
2020-09-29 15:30:00,16.72,16.77,16.68,16.68,271028.0,14.1054,14.1475,14.0716,14.0716,271028.0
2020-09-30 09:30:00,16.78,17.0,16.77,16.82,130825.0,14.156,14.3416,14.1475,14.1897,130825.0
2020-09-30 10:00:00,16.82,16.92,16.65,16.68,145532.0,14.1897,14.2741,14.0463,14.0716,145532.0
2020-09-30 10:30:00,16.68,16.86,16.66,16.77,149645.0,14.0716,14.2235,14.0547,14.1475,149645.0
2020-09-30 11:00:00,16.78,16.78,16.7,16.7,55615.0,14.156,14.156,14.0885,14.0885,55615.0
2020-09-30 11:30:00,16.7,16.73,16.65,16.69,72466.0,14.0885,14.1138,14.0463,14.0801,72466.0
2020-09-30 12:00:00,16.69,16.89,16.69,16.84,81344.0,14.0801,14.2488,14.0801,14.2066,81344.0
2020-09-30 12:30:00,16.84,16.93,16.83,16.93,92251.0,14.2066,14.2825,14.1982,14.2825,92251.0
2020-09-30 13:00:00,16.93,16.96,16.9,16.93,63394.0,14.2825,14.3078,14.2572,14.2825,63394.0
2020-09-30 13:30:00,16.92,16.99,16.88,16.89,60539.0,14.2741,14.3331,14.2403,14.2488,60539.0
2020-09-30 14:00:00,16.89,16.99,16.78,16.8,111119.0,14.2488,14.3331,14.156,14.1729,111119.0
2020-09-30 14:30:00,16.8,16.8,16.61,16.79,83892.0,14.1729,14.1729,14.0126,14.1644,83892.0
2020-09-30 15:00:00,16.78,16.8,16.61,16.73,112499.0,14.156,14.1729,14.0126,14.1138,112499.0
2020-09-30 15:30:00,16.73,16.85,16.67,16.83,397029.0,14.1138,14.215,14.0632,14.1982,397029.0
2020-10-01 09:30:00,17.19,17.19,16.79,16.8,305398.0,14.5019,14.5019,14.1644,14.1729,305398.0
2020-10-01 10:00:00,16.79,16.81,16.66,16.71,127828.0,14.1644,14.1813,14.0547,14.0969,127828.0
2020-10-01 10:30:00,16.69,16.89,16.68,16.76,90107.0,14.0801,14.2488,14.0716,14.1391,90107.0
2020-10-01 11:00:00,16.77,16.94,16.75,16.87,69146.0,14.1475,14.291,14.1307,14.2319,69146.0
2020-10-01 11:30:00,16.88,16.92,16.82,16.87,47117.0,14.2403,14.2741,14.1897,14.2319,47117.0
2020-10-01 12:00:00,16.87,16.93,16.82,16.92,62571.0,14.2319,14.2825,14.1897,14.2741,62571.0
2020-10-01 12:30:00,16.93,16.96,16.89,16.92,33708.0,14.2825,14.3078,14.2488,14.2741,33708.0
2020-10-01 13:00:00,16.91,17.01,16.91,16.96,45149.0,14.2657,14.35,14.2657,14.3078,45149.0
2020-10-01 13:30:00,16.96,17.04,16.89,16.91,52179.0,14.3078,14.3753,14.2488,14.2657,52179.0
2020-10-01 14:00:00,16.91,16.94,16.77,16.93,114391.0,14.2657,14.291,14.1475,14.2825,114391.0
2020-10-01 14:30:00,16.94,16.96,16.89,16.9,65085.0,14.291,14.3078,14.2488,14.2572,65085.0
2020-10-01 15:00:00,16.9,16.96,16.86,16.88,71870.0,14.2572,14.3078,14.2235,14.2403,71870.0
2020-10-01 15:30:00,16.87,17.0,16.85,16.99,257308.0,14.2319,14.3416,14.215,14.3331,257308.0
2020-10-02 09:30:00,16.63,16.91,16.6,16.86,128023.0,14.0294,14.2657,14.0041,14.2235,128023.0
2020-10-02 10:00:00,16.87,17.09,16.87,17.05,183942.0,14.2319,14.4175,14.2319,14.3838,183942.0
2020-10-02 10:30:00,17.04,17.1,16.98,17.04,76043.0,14.3753,14.4259,14.3247,14.3753,76043.0
2020-10-02 11:00:00,17.03,17.31,17.01,17.31,120488.0,14.3669,14.6031,14.35,14.6031,120488.0
2020-10-02 11:30:00,17.32,17.39,17.25,17.27,109154.0,14.6115,14.6706,14.5525,14.5694,109154.0
2020-10-02 12:00:00,17.26,17.66,17.26,17.54,167134.0,14.5609,14.8984,14.5609,14.7971,167134.0
2020-10-02 12:30:00,17.54,17.72,17.54,17.69,127934.0,14.7971,14.949,14.7971,14.9237,127934.0
2020-10-02 13:00:00,17.69,17.75,17.66,17.71,96052.0,14.9237,14.9743,14.8984,14.9406,96052.0
2020-10-02 13:30:00,17.71,17.73,17.51,17.55,87495.0,14.9406,14.9574,14.7718,14.8056,87495.0
2020-10-02 14:00:00,17.56,17.7,17.56,17.66,74729.0,14.814,14.9321,14.814,14.8984,74729.0
2020-10-02 14:30:00,17.66,17.78,17.66,17.74,116792.0,14.8984,14.9996,14.8984,14.9659,116792.0
2020-10-02 15:00:00,17.73,17.76,17.64,17.75,155908.0,14.9574,14.9827,14.8815,14.9743,155908.0
2020-10-02 15:30:00,17.75,17.8,17.67,17.67,413026.0,14.9743,15.0165,14.9068,14.9068,413026.0
2020-10-05 09:30:00,18.0,18.25,17.96,18.11,248626.0,15.1852,15.3961,15.1515,15.278,248626.0
2020-10-05 10:00:00,18.11,18.27,18.02,18.24,111800.0,15.278,15.413,15.2021,15.3877,111800.0
2020-10-05 10:30:00,18.26,18.47,18.25,18.39,125649.0,15.4045,15.5817,15.3961,15.5142,125649.0
2020-10-05 11:00:00,18.39,18.5,18.35,18.4,104694.0,15.5142,15.607,15.4805,15.5227,104694.0
2020-10-05 11:30:00,18.38,18.52,18.35,18.46,155728.0,15.5058,15.6239,15.4805,15.5733,155728.0
2020-10-05 12:00:00,18.45,18.49,18.39,18.46,93386.0,15.5648,15.5986,15.5142,15.5733,93386.0
2020-10-05 12:30:00,18.46,18.51,18.38,18.38,151531.0,15.5733,15.6155,15.5058,15.5058,151531.0
2020-10-05 13:00:00,18.39,18.51,18.36,18.51,144957.0,15.5142,15.6155,15.4889,15.6155,144957.0
2020-10-05 13:30:00,18.51,18.55,18.48,18.48,84961.0,15.6155,15.6492,15.5901,15.5901,84961.0
2020-10-05 14:00:00,18.48,18.54,18.46,18.49,74052.0,15.5901,15.6408,15.5733,15.5986,74052.0
2020-10-05 14:30:00,18.5,18.54,18.45,18.52,63607.0,15.607,15.6408,15.5648,15.6239,63607.0
2020-10-05 15:00:00,18.52,18.52,18.45,18.51,124618.0,15.6239,15.6239,15.5648,15.6155,124618.0
2020-10-05 15:30:00,18.51,18.52,18.41,18.46,329277.0,15.6155,15.6239,15.5311,15.5733,329277.0
2020-10-06 09:30:00,18.73,18.87,18.51,18.65,190149.0,15.801,15.9192,15.6155,15.7336,190149.0
2020-10-06 10:00:00,18.64,18.85,18.64,18.84,114183.0,15.7251,15.9023,15.7251,15.8938,114183.0
2020-10-06 10:30:00,18.85,18.97,18.77,18.95,97684.0,15.9023,16.0035,15.8348,15.9866,97684.0
2020-10-06 11:00:00,18.95,19.08,18.93,19.01,127081.0,15.9866,16.0963,15.9698,16.0373,127081.0
2020-10-06 11:30:00,19.0,19.1,18.94,19.0,73611.0,16.0288,16.1132,15.9782,16.0288,73611.0
2020-10-06 12:00:00,18.99,19.03,18.94,18.96,124879.0,16.0204,16.0541,15.9782,15.9951,124879.0
2020-10-06 12:30:00,18.97,19.09,18.95,19.08,74280.0,16.0035,16.1048,15.9866,16.0963,74280.0
2020-10-06 13:00:00,19.09,19.17,19.06,19.11,145501.0,16.1048,16.1722,16.0794,16.1216,145501.0
2020-10-06 13:30:00,19.11,19.15,19.01,19.05,88564.0,16.1216,16.1554,16.0373,16.071,88564.0
2020-10-06 14:00:00,19.06,19.14,19.02,19.12,102819.0,16.0794,16.1469,16.0457,16.1301,102819.0
2020-10-06 14:30:00,19.12,19.2,18.41,18.47,254184.0,16.1301,16.1976,15.5311,15.5817,254184.0
2020-10-06 15:00:00,18.46,18.46,18.11,18.26,367829.0,15.5733,15.5733,15.278,15.4045,367829.0
2020-10-06 15:30:00,18.26,18.4,18.13,18.2,395691.0,15.4045,15.5227,15.2949,15.3539,395691.0
2020-10-07 09:30:00,18.5,18.97,18.5,18.91,127263.0,15.607,16.0035,15.607,15.9529,127263.0
2020-10-07 10:00:00,18.91,19.07,18.83,19.03,96873.0,15.9529,16.0879,15.8854,16.0541,96873.0
2020-10-07 10:30:00,19.03,19.08,18.96,18.97,73604.0,16.0541,16.0963,15.9951,16.0035,73604.0
2020-10-07 11:00:00,18.97,18.99,18.8,18.8,75215.0,16.0035,16.0204,15.8601,15.8601,75215.0
2020-10-07 11:30:00,18.81,18.81,18.65,18.68,42771.0,15.8685,15.8685,15.7336,15.7589,42771.0
2020-10-07 12:00:00,18.68,18.78,18.64,18.73,77247.0,15.7589,15.8432,15.7251,15.801,77247.0
2020-10-07 12:30:00,18.74,18.78,18.7,18.72,28737.0,15.8095,15.8432,15.7757,15.7926,28737.0
2020-10-07 13:00:00,18.72,18.77,18.7,18.77,27760.0,15.7926,15.8348,15.7757,15.8348,27760.0
2020-10-07 13:30:00,18.77,18.83,18.7,18.8,55847.0,15.8348,15.8854,15.7757,15.8601,55847.0
2020-10-07 14:00:00,18.8,18.92,18.79,18.92,66803.0,15.8601,15.9613,15.8517,15.9613,66803.0
2020-10-07 14:30:00,18.92,18.96,18.89,18.95,95848.0,15.9613,15.9951,15.936,15.9866,95848.0
2020-10-07 15:00:00,18.95,19.04,18.94,19.02,88296.0,15.9866,16.0626,15.9782,16.0457,88296.0
2020-10-07 15:30:00,19.03,19.03,18.88,18.88,404551.0,16.0541,16.0541,15.9276,15.9276,404551.0
2020-10-08 09:30:00,19.13,19.13,18.98,19.08,138781.0,16.1385,16.1385,16.012,16.0963,138781.0
2020-10-08 10:00:00,19.07,19.19,18.94,19.18,83220.0,16.0879,16.1891,15.9782,16.1807,83220.0
2020-10-08 10:30:00,19.18,19.26,19.08,19.09,83814.0,16.1807,16.2482,16.0963,16.1048,83814.0
2020-10-08 11:00:00,19.09,19.09,18.85,18.86,112207.0,16.1048,16.1048,15.9023,15.9107,112207.0
2020-10-08 11:30:00,18.86,18.96,18.78,18.86,112765.0,15.9107,15.9951,15.8432,15.9107,112765.0
2020-10-08 12:00:00,18.84,18.95,18.83,18.95,67591.0,15.8938,15.9866,15.8854,15.9866,67591.0
2020-10-08 12:30:00,18.94,18.96,18.88,18.91,69632.0,15.9782,15.9951,15.9276,15.9529,69632.0
2020-10-08 13:00:00,18.9,18.92,18.82,18.88,51171.0,15.9445,15.9613,15.877,15.9276,51171.0
2020-10-08 13:30:00,18.89,18.9,18.83,18.88,78032.0,15.936,15.9445,15.8854,15.9276,78032.0
2020-10-08 14:00:00,18.88,18.94,18.88,18.91,82671.0,15.9276,15.9782,15.9276,15.9529,82671.0
2020-10-08 14:30:00,18.91,18.93,18.86,18.89,93894.0,15.9529,15.9698,15.9107,15.936,93894.0
2020-10-08 15:00:00,18.9,18.95,18.88,18.93,129882.0,15.9445,15.9866,15.9276,15.9698,129882.0
2020-10-08 15:30:00,18.93,19.0,18.92,18.99,309634.0,15.9698,16.0288,15.9613,16.0204,309634.0
2020-10-09 09:30:00,19.15,19.19,18.88,18.96,127731.0,16.1554,16.1891,15.9276,15.9951,127731.0
2020-10-09 10:00:00,18.96,18.99,18.76,18.77,91272.0,15.9951,16.0204,15.8264,15.8348,91272.0
2020-10-09 10:30:00,18.76,18.87,18.69,18.76,148044.0,15.8264,15.9192,15.7673,15.8264,148044.0
2020-10-09 11:00:00,18.76,18.86,18.75,18.8,48083.0,15.8264,15.9107,15.8179,15.8601,48083.0
2020-10-09 11:30:00,18.8,19.1,18.78,19.04,125601.0,15.8601,16.1132,15.8432,16.0626,125601.0
2020-10-09 12:00:00,19.03,19.06,18.95,19.0,88169.0,16.0541,16.0794,15.9866,16.0288,88169.0
2020-10-09 12:30:00,19.0,19.02,18.91,18.93,41881.0,16.0288,16.0457,15.9529,15.9698,41881.0
2020-10-09 13:00:00,18.93,18.99,18.87,18.96,54038.0,15.9698,16.0204,15.9192,15.9951,54038.0
2020-10-09 13:30:00,18.95,19.01,18.87,18.89,57079.0,15.9866,16.0373,15.9192,15.936,57079.0
2020-10-09 14:00:00,18.89,18.89,18.79,18.8,47443.0,15.936,15.936,15.8517,15.8601,47443.0
2020-10-09 14:30:00,18.81,18.9,18.8,18.87,64294.0,15.8685,15.9445,15.8601,15.9192,64294.0
2020-10-09 15:00:00,18.86,18.88,18.83,18.85,60598.0,15.9107,15.9276,15.8854,15.9023,60598.0
2020-10-09 15:30:00,18.85,18.85,18.72,18.73,303924.0,15.9023,15.9023,15.7926,15.801,303924.0
2020-10-12 09:30:00,18.83,18.98,18.75,18.96,164740.0,15.8854,16.012,15.8179,15.9951,164740.0
2020-10-12 10:00:00,18.96,19.13,18.95,19.1,94431.0,15.9951,16.1385,15.9866,16.1132,94431.0
2020-10-12 10:30:00,19.1,19.16,19.0,19.01,75737.0,16.1132,16.1638,16.0288,16.0373,75737.0
2020-10-12 11:00:00,19.0,19.18,19.0,19.15,55495.0,16.0288,16.1807,16.0288,16.1554,55495.0
2020-10-12 11:30:00,19.15,19.17,19.09,19.12,39385.0,16.1554,16.1722,16.1048,16.1301,39385.0
2020-10-12 12:00:00,19.11,19.11,19.01,19.08,35768.0,16.1216,16.1216,16.0373,16.0963,35768.0
2020-10-12 12:30:00,19.07,19.11,19.02,19.06,51441.0,16.0879,16.1216,16.0457,16.0794,51441.0
2020-10-12 13:00:00,19.06,19.17,19.06,19.14,67084.0,16.0794,16.1722,16.0794,16.1469,67084.0
2020-10-12 13:30:00,19.13,19.14,19.03,19.1,29626.0,16.1385,16.1469,16.0541,16.1132,29626.0
2020-10-12 14:00:00,19.09,19.1,19.03,19.05,39492.0,16.1048,16.1132,16.0541,16.071,39492.0
2020-10-12 14:30:00,19.05,19.11,19.02,19.1,50813.0,16.071,16.1216,16.0457,16.1132,50813.0
2020-10-12 15:00:00,19.1,19.19,19.1,19.19,143285.0,16.1132,16.1891,16.1132,16.1891,143285.0
2020-10-12 15:30:00,19.19,19.2,19.09,19.11,201115.0,16.1891,16.1976,16.1048,16.1216,201115.0
2020-10-13 09:30:00,19.05,19.05,18.75,18.78,268460.0,16.071,16.071,15.8179,15.8432,268460.0
2020-10-13 10:00:00,18.79,18.89,18.5,18.51,119211.0,15.8517,15.936,15.607,15.6155,119211.0
2020-10-13 10:30:00,18.51,18.56,18.42,18.48,89700.0,15.6155,15.6576,15.5395,15.5901,89700.0
2020-10-13 11:00:00,18.48,18.57,18.46,18.51,73520.0,15.5901,15.6661,15.5733,15.6155,73520.0
2020-10-13 11:30:00,18.51,18.56,18.45,18.53,70308.0,15.6155,15.6576,15.5648,15.6323,70308.0
2020-10-13 12:00:00,18.53,18.64,18.49,18.59,34343.0,15.6323,15.7251,15.5986,15.6829,34343.0
2020-10-13 12:30:00,18.61,18.72,18.53,18.7,45189.0,15.6998,15.7926,15.6323,15.7757,45189.0
2020-10-13 13:00:00,18.71,18.72,18.64,18.67,38886.0,15.7842,15.7926,15.7251,15.7504,38886.0
2020-10-13 13:30:00,18.67,18.7,18.6,18.61,29330.0,15.7504,15.7757,15.6914,15.6998,29330.0
2020-10-13 14:00:00,18.6,18.7,18.58,18.58,63707.0,15.6914,15.7757,15.6745,15.6745,63707.0
2020-10-13 14:30:00,18.58,18.59,18.43,18.43,103998.0,15.6745,15.6829,15.548,15.548,103998.0
2020-10-13 15:00:00,18.42,18.58,18.42,18.55,99618.0,15.5395,15.6745,15.5395,15.6492,99618.0
2020-10-13 15:30:00,18.55,18.63,18.52,18.53,241000.0,15.6492,15.7167,15.6239,15.6323,241000.0
2020-10-14 09:30:00,18.45,18.85,18.44,18.79,123000.0,15.5648,15.9023,15.5564,15.8517,123000.0
2020-10-14 10:00:00,18.79,18.83,18.71,18.73,73346.0,15.8517,15.8854,15.7842,15.801,73346.0
2020-10-14 10:30:00,18.74,18.75,18.64,18.7,62991.0,15.8095,15.8179,15.7251,15.7757,62991.0
2020-10-14 11:00:00,18.7,18.79,18.65,18.77,58209.0,15.7757,15.8517,15.7336,15.8348,58209.0
2020-10-14 11:30:00,18.77,18.87,18.67,18.72,80232.0,15.8348,15.9192,15.7504,15.7926,80232.0
2020-10-14 12:00:00,18.72,18.85,18.72,18.78,51783.0,15.7926,15.9023,15.7926,15.8432,51783.0
2020-10-14 12:30:00,18.77,18.79,18.67,18.72,61209.0,15.8348,15.8517,15.7504,15.7926,61209.0
2020-10-14 13:00:00,18.72,18.75,18.67,18.67,69548.0,15.7926,15.8179,15.7504,15.7504,69548.0
2020-10-14 13:30:00,18.66,18.7,18.64,18.64,36925.0,15.742,15.7757,15.7251,15.7251,36925.0
2020-10-14 14:00:00,18.64,18.69,18.6,18.67,42791.0,15.7251,15.7673,15.6914,15.7504,42791.0
2020-10-14 14:30:00,18.66,18.66,18.57,18.57,76656.0,15.742,15.742,15.6661,15.6661,76656.0
2020-10-14 15:00:00,18.58,18.66,18.57,18.6,77028.0,15.6745,15.742,15.6661,15.6914,77028.0
2020-10-14 15:30:00,18.6,18.6,18.49,18.51,357620.0,15.6914,15.6914,15.5986,15.6155,357620.0
2020-10-15 09:30:00,18.25,18.29,18.12,18.27,119266.0,15.3961,15.4299,15.2864,15.413,119266.0
2020-10-15 10:00:00,18.27,18.38,18.25,18.35,82244.0,15.413,15.5058,15.3961,15.4805,82244.0
2020-10-15 10:30:00,18.35,18.46,18.33,18.39,81289.0,15.4805,15.5733,15.4636,15.5142,81289.0
2020-10-15 11:00:00,18.39,18.48,18.37,18.4,89214.0,15.5142,15.5901,15.4973,15.5227,89214.0
2020-10-15 11:30:00,18.41,18.63,18.37,18.57,85027.0,15.5311,15.7167,15.4973,15.6661,85027.0
2020-10-15 12:00:00,18.55,18.59,18.52,18.59,46102.0,15.6492,15.6829,15.6239,15.6829,46102.0
2020-10-15 12:30:00,18.58,18.69,18.55,18.66,66478.0,15.6745,15.7673,15.6492,15.742,66478.0
2020-10-15 13:00:00,18.66,18.73,18.59,18.71,81784.0,15.742,15.801,15.6829,15.7842,81784.0
2020-10-15 13:30:00,18.72,18.73,18.65,18.69,41179.0,15.7926,15.801,15.7336,15.7673,41179.0
2020-10-15 14:00:00,18.69,18.75,18.68,18.75,36874.0,15.7673,15.8179,15.7589,15.8179,36874.0
2020-10-15 14:30:00,18.75,18.8,18.73,18.78,50383.0,15.8179,15.8601,15.801,15.8432,50383.0
2020-10-15 15:00:00,18.78,18.81,18.71,18.8,55067.0,15.8432,15.8685,15.7842,15.8601,55067.0
2020-10-15 15:30:00,18.8,18.84,18.76,18.8,233542.0,15.8601,15.8938,15.8264,15.8601,233542.0
2020-10-16 09:30:00,18.85,18.93,18.48,18.51,183803.0,15.9023,15.9698,15.5901,15.6155,183803.0
2020-10-16 10:00:00,18.5,18.67,18.48,18.67,113977.0,15.607,15.7504,15.5901,15.7504,113977.0
2020-10-16 10:30:00,18.69,18.82,18.67,18.77,63338.0,15.7673,15.877,15.7504,15.8348,63338.0
2020-10-16 11:00:00,18.77,18.94,18.76,18.91,52828.0,15.8348,15.9782,15.8264,15.9529,52828.0
2020-10-16 11:30:00,18.92,18.96,18.87,18.92,34157.0,15.9613,15.9951,15.9192,15.9613,34157.0
2020-10-16 12:00:00,18.91,18.91,18.84,18.89,50855.0,15.9529,15.9529,15.8938,15.936,50855.0
2020-10-16 12:30:00,18.88,18.88,18.75,18.8,61173.0,15.9276,15.9276,15.8179,15.8601,61173.0
2020-10-16 13:00:00,18.81,18.81,18.72,18.8,42304.0,15.8685,15.8685,15.7926,15.8601,42304.0
2020-10-16 13:30:00,18.8,18.83,18.77,18.81,44590.0,15.8601,15.8854,15.8348,15.8685,44590.0
2020-10-16 14:00:00,18.82,18.88,18.81,18.84,76105.0,15.877,15.9276,15.8685,15.8938,76105.0
2020-10-16 14:30:00,18.84,18.85,18.75,18.77,87421.0,15.8938,15.9023,15.8179,15.8348,87421.0
2020-10-16 15:00:00,18.76,18.87,18.74,18.78,87094.0,15.8264,15.9192,15.8095,15.8432,87094.0
2020-10-16 15:30:00,18.78,18.79,18.64,18.65,204115.0,15.8432,15.8517,15.7251,15.7336,204115.0
2020-10-19 09:30:00,18.69,18.83,18.62,18.75,156393.0,15.7673,15.8854,15.7082,15.8179,156393.0
2020-10-19 10:00:00,18.74,18.76,18.58,18.72,86792.0,15.8095,15.8264,15.6745,15.7926,86792.0
2020-10-19 10:30:00,18.72,18.86,18.71,18.85,107216.0,15.7926,15.9107,15.7842,15.9023,107216.0
2020-10-19 11:00:00,18.84,18.84,18.56,18.6,113159.0,15.8938,15.8938,15.6576,15.6914,113159.0
2020-10-19 11:30:00,18.6,18.65,18.57,18.64,68281.0,15.6914,15.7336,15.6661,15.7251,68281.0
2020-10-19 12:00:00,18.63,18.71,18.59,18.66,83219.0,15.7167,15.7842,15.6829,15.742,83219.0
2020-10-19 12:30:00,18.65,18.65,18.59,18.61,48767.0,15.7336,15.7336,15.6829,15.6998,48767.0
2020-10-19 13:00:00,18.6,18.62,18.57,18.62,50459.0,15.6914,15.7082,15.6661,15.7082,50459.0
2020-10-19 13:30:00,18.62,18.69,18.56,18.64,67019.0,15.7082,15.7673,15.6576,15.7251,67019.0
2020-10-19 14:00:00,18.64,18.71,18.58,18.71,122724.0,15.7251,15.7842,15.6745,15.7842,122724.0
2020-10-19 14:30:00,18.71,18.71,18.47,18.48,147474.0,15.7842,15.7842,15.5817,15.5901,147474.0
2020-10-19 15:00:00,18.48,18.54,18.45,18.48,121949.0,15.5901,15.6408,15.5648,15.5901,121949.0
2020-10-19 15:30:00,18.48,18.56,18.42,18.45,304994.0,15.5901,15.6576,15.5395,15.5648,304994.0
2020-10-20 09:30:00,18.76,19.01,18.65,18.98,186623.0,15.8264,16.0373,15.7336,16.012,186623.0
2020-10-20 10:00:00,18.98,19.02,18.73,18.81,96232.0,16.012,16.0457,15.801,15.8685,96232.0
2020-10-20 10:30:00,18.8,18.96,18.75,18.82,89040.0,15.8601,15.9951,15.8179,15.877,89040.0
2020-10-20 11:00:00,18.82,18.85,18.63,18.68,90301.0,15.877,15.9023,15.7167,15.7589,90301.0
2020-10-20 11:30:00,18.68,18.81,18.65,18.76,109488.0,15.7589,15.8685,15.7336,15.8264,109488.0
2020-10-20 12:00:00,18.76,18.78,18.66,18.66,81004.0,15.8264,15.8432,15.742,15.742,81004.0
2020-10-20 12:30:00,18.66,18.91,18.66,18.91,94179.0,15.742,15.9529,15.742,15.9529,94179.0
2020-10-20 13:00:00,18.91,18.95,18.84,18.93,82050.0,15.9529,15.9866,15.8938,15.9698,82050.0
2020-10-20 13:30:00,18.93,18.97,18.85,18.86,77331.0,15.9698,16.0035,15.9023,15.9107,77331.0
2020-10-20 14:00:00,18.86,18.9,18.84,18.85,86930.0,15.9107,15.9445,15.8938,15.9023,86930.0
2020-10-20 14:30:00,18.85,18.89,18.78,18.79,72977.0,15.9023,15.936,15.8432,15.8517,72977.0
2020-10-20 15:00:00,18.79,18.83,18.63,18.79,151767.0,15.8517,15.8854,15.7167,15.8517,151767.0
2020-10-20 15:30:00,18.79,18.82,18.68,18.68,376774.0,15.8517,15.877,15.7589,15.7589,376774.0
2020-10-21 09:30:00,18.64,18.76,18.46,18.66,181550.0,15.7251,15.8264,15.5733,15.742,181550.0
2020-10-21 10:00:00,18.68,18.81,18.66,18.79,127715.0,15.7589,15.8685,15.742,15.8517,127715.0
2020-10-21 10:30:00,18.78,18.85,18.75,18.82,242300.0,15.8432,15.9023,15.8179,15.877,242300.0
2020-10-21 11:00:00,18.82,18.88,18.76,18.83,207490.0,15.877,15.9276,15.8264,15.8854,207490.0
2020-10-21 11:30:00,18.83,18.91,18.78,18.83,80330.0,15.8854,15.9529,15.8432,15.8854,80330.0
2020-10-21 12:00:00,18.83,19.0,18.8,18.87,78107.0,15.8854,16.0288,15.8601,15.9192,78107.0
2020-10-21 12:30:00,18.88,18.91,18.78,18.82,74255.0,15.9276,15.9529,15.8432,15.877,74255.0
2020-10-21 13:00:00,18.82,18.84,18.72,18.78,46218.0,15.877,15.8938,15.7926,15.8432,46218.0
2020-10-21 13:30:00,18.78,18.84,18.74,18.8,55856.0,15.8432,15.8938,15.8095,15.8601,55856.0
2020-10-21 14:00:00,18.8,18.91,18.79,18.86,70707.0,15.8601,15.9529,15.8517,15.9107,70707.0
2020-10-21 14:30:00,18.86,18.9,18.84,18.89,50670.0,15.9107,15.9445,15.8938,15.936,50670.0
2020-10-21 15:00:00,18.89,18.89,18.77,18.81,104479.0,15.936,15.936,15.8348,15.8685,104479.0
2020-10-21 15:30:00,18.8,18.82,18.69,18.76,449214.0,15.8601,15.877,15.7673,15.8264,449214.0
2020-10-22 09:30:00,18.72,18.86,18.58,18.85,157601.0,15.7926,15.9107,15.6745,15.9023,157601.0
2020-10-22 10:00:00,18.84,19.0,18.81,18.93,146502.0,15.8938,16.0288,15.8685,15.9698,146502.0
2020-10-22 10:30:00,18.93,19.2,18.92,19.15,188086.0,15.9698,16.1976,15.9613,16.1554,188086.0
2020-10-22 11:00:00,19.15,19.32,19.1,19.22,95759.0,16.1554,16.2988,16.1132,16.2144,95759.0
2020-10-22 11:30:00,19.22,19.26,19.17,19.23,45633.0,16.2144,16.2482,16.1722,16.2229,45633.0
2020-10-22 12:00:00,19.24,19.38,19.23,19.37,73732.0,16.2313,16.3494,16.2229,16.341,73732.0
2020-10-22 12:30:00,19.37,19.45,19.33,19.41,46610.0,16.341,16.4085,16.3072,16.3747,46610.0
2020-10-22 13:00:00,19.41,19.52,19.36,19.36,88738.0,16.3747,16.4675,16.3325,16.3325,88738.0
2020-10-22 13:30:00,19.36,19.36,19.14,19.32,284737.0,16.3325,16.3325,16.1469,16.2988,284737.0
2020-10-22 14:00:00,19.32,19.48,19.31,19.45,52924.0,16.2988,16.4338,16.2903,16.4085,52924.0
2020-10-22 14:30:00,19.45,19.54,19.44,19.54,58170.0,16.4085,16.4844,16.4,16.4844,58170.0
2020-10-22 15:00:00,19.54,19.59,19.48,19.59,53000.0,16.4844,16.5266,16.4338,16.5266,53000.0
2020-10-22 15:30:00,19.59,19.69,19.59,19.64,259133.0,16.5266,16.6109,16.5266,16.5687,259133.0
2020-10-23 09:30:00,19.85,20.22,19.68,20.13,435822.0,16.7459,17.058,16.6025,16.9821,435822.0
2020-10-23 10:00:00,20.13,20.21,19.86,19.96,377604.0,16.9821,17.0496,16.7543,16.8387,377604.0
2020-10-23 10:30:00,19.95,20.21,19.95,20.0,123543.0,16.8303,17.0496,16.8303,16.8724,123543.0
2020-10-23 11:00:00,20.0,20.02,19.88,19.96,71482.0,16.8724,16.8893,16.7712,16.8387,71482.0
2020-10-23 11:30:00,19.96,20.06,19.91,19.93,81239.0,16.8387,16.9231,16.7965,16.8134,81239.0
2020-10-23 12:00:00,19.93,19.99,19.82,19.85,77554.0,16.8134,16.864,16.7206,16.7459,77554.0
2020-10-23 12:30:00,19.85,19.86,19.76,19.79,39767.0,16.7459,16.7543,16.67,16.6953,39767.0
2020-10-23 13:00:00,19.79,19.97,19.78,19.96,49092.0,16.6953,16.8471,16.6869,16.8387,49092.0
2020-10-23 13:30:00,19.97,20.03,19.93,19.98,65756.0,16.8471,16.8978,16.8134,16.8556,65756.0
2020-10-23 14:00:00,19.98,20.06,19.95,20.0,58351.0,16.8556,16.9231,16.8303,16.8724,58351.0
2020-10-23 14:30:00,20.01,20.11,19.99,20.09,47798.0,16.8809,16.9652,16.864,16.9484,47798.0
2020-10-23 15:00:00,20.08,20.14,20.06,20.1,62227.0,16.9399,16.9906,16.9231,16.9568,62227.0
2020-10-23 15:30:00,20.1,20.13,19.98,20.03,289147.0,16.9568,16.9821,16.8556,16.8978,289147.0
2020-10-26 09:30:00,19.71,19.76,19.39,19.65,239742.0,16.6278,16.67,16.3578,16.5772,239742.0
2020-10-26 10:00:00,19.65,19.65,19.46,19.48,124160.0,16.5772,16.5772,16.4169,16.4338,124160.0
2020-10-26 10:30:00,19.48,19.48,19.24,19.29,102343.0,16.4338,16.4338,16.2313,16.2735,102343.0
2020-10-26 11:00:00,19.28,19.32,19.17,19.29,114889.0,16.265,16.2988,16.1722,16.2735,114889.0
2020-10-26 11:30:00,19.29,19.33,19.19,19.28,149449.0,16.2735,16.3072,16.1891,16.265,149449.0
2020-10-26 12:00:00,19.28,19.29,19.07,19.12,90847.0,16.265,16.2735,16.0879,16.1301,90847.0
2020-10-26 12:30:00,19.11,19.13,19.04,19.11,64156.0,16.1216,16.1385,16.0626,16.1216,64156.0
2020-10-26 13:00:00,19.12,19.13,19.0,19.02,73363.0,16.1301,16.1385,16.0288,16.0457,73363.0
2020-10-26 13:30:00,19.01,19.17,18.97,19.16,97627.0,16.0373,16.1722,16.0035,16.1638,97627.0
2020-10-26 14:00:00,19.16,19.24,19.12,19.23,75757.0,16.1638,16.2313,16.1301,16.2229,75757.0
2020-10-26 14:30:00,19.23,19.24,19.11,19.12,131782.0,16.2229,16.2313,16.1216,16.1301,131782.0
2020-10-26 15:00:00,19.11,19.21,19.08,19.16,94373.0,16.1216,16.206,16.0963,16.1638,94373.0
2020-10-26 15:30:00,19.17,19.28,19.14,19.23,292504.0,16.1722,16.265,16.1469,16.2229,292504.0
2020-10-27 09:30:00,19.17,19.17,18.67,18.93,196766.0,16.1722,16.1722,15.7504,15.9698,196766.0
2020-10-27 10:00:00,18.93,19.03,18.79,18.81,213281.0,15.9698,16.0541,15.8517,15.8685,213281.0
2020-10-27 10:30:00,18.82,18.84,18.59,18.6,91384.0,15.877,15.8938,15.6829,15.6914,91384.0
2020-10-27 11:00:00,18.61,18.66,18.43,18.45,106911.0,15.6998,15.742,15.548,15.5648,106911.0
2020-10-27 11:30:00,18.44,18.52,18.41,18.51,111970.0,15.5564,15.6239,15.5311,15.6155,111970.0
2020-10-27 12:00:00,18.52,18.57,18.44,18.57,99167.0,15.6239,15.6661,15.5564,15.6661,99167.0
2020-10-27 12:30:00,18.57,18.59,18.42,18.42,84670.0,15.6661,15.6829,15.5395,15.5395,84670.0
2020-10-27 13:00:00,18.42,18.51,18.37,18.51,106332.0,15.5395,15.6155,15.4973,15.6155,106332.0
2020-10-27 13:30:00,18.5,18.53,18.45,18.47,94780.0,15.607,15.6323,15.5648,15.5817,94780.0
2020-10-27 14:00:00,18.46,18.48,18.36,18.37,153945.0,15.5733,15.5901,15.4889,15.4973,153945.0
2020-10-27 14:30:00,18.36,18.4,18.28,18.32,128418.0,15.4889,15.5227,15.4214,15.4552,128418.0
2020-10-27 15:00:00,18.32,18.35,18.27,18.3,145451.0,15.4552,15.4805,15.413,15.4383,145451.0
2020-10-27 15:30:00,18.3,18.38,18.25,18.25,502300.0,15.4383,15.5058,15.3961,15.3961,502300.0
2020-10-28 09:30:00,17.75,17.85,17.25,17.39,620873.0,14.9743,15.0587,14.5525,14.6706,620873.0
2020-10-28 10:00:00,17.38,17.38,16.89,16.96,332424.0,14.6622,14.6622,14.2488,14.3078,332424.0
2020-10-28 10:30:00,16.92,17.02,16.81,17.0,403749.0,14.2741,14.3585,14.1813,14.3416,403749.0
2020-10-28 11:00:00,16.99,17.02,16.81,16.98,217076.0,14.3331,14.3585,14.1813,14.3247,217076.0
2020-10-28 11:30:00,16.97,17.02,16.9,16.98,439315.0,14.3163,14.3585,14.2572,14.3247,439315.0
2020-10-28 12:00:00,16.98,17.01,16.86,16.87,309019.0,14.3247,14.35,14.2235,14.2319,309019.0
2020-10-28 12:30:00,16.87,16.9,16.67,16.8,248545.0,14.2319,14.2572,14.0632,14.1729,248545.0
2020-10-28 13:00:00,16.8,16.85,16.58,16.69,186704.0,14.1729,14.215,13.9873,14.0801,186704.0
2020-10-28 13:30:00,16.68,16.72,16.55,16.65,260055.0,14.0716,14.1054,13.962,14.0463,260055.0
2020-10-28 14:00:00,16.65,16.8,16.46,16.75,239752.0,14.0463,14.1729,13.886,14.1307,239752.0
2020-10-28 14:30:00,16.76,16.8,16.65,16.76,264861.0,14.1391,14.1729,14.0463,14.1391,264861.0
2020-10-28 15:00:00,16.76,16.88,16.62,16.69,260311.0,14.1391,14.2403,14.021,14.0801,260311.0
2020-10-28 15:30:00,16.69,16.83,16.55,16.57,1018480.0,14.0801,14.1982,13.962,13.9788,1018480.0
2020-10-29 09:30:00,16.15,16.43,15.93,16.3,285326.0,13.8524,14.0925,13.6637,13.981,285326.0
2020-10-29 10:00:00,16.3,16.54,16.14,16.52,193236.0,13.981,14.1869,13.8438,14.1697,193236.0
2020-10-29 10:30:00,16.52,16.75,16.47,16.62,200528.0,14.1697,14.367,14.1269,14.2555,200528.0
2020-10-29 11:00:00,16.62,16.62,16.49,16.49,144886.0,14.2555,14.2555,14.144,14.144,144886.0
2020-10-29 11:30:00,16.5,16.51,16.41,16.45,111914.0,14.1526,14.1612,14.0754,14.1097,111914.0
2020-10-29 12:00:00,16.46,16.55,16.43,16.52,137621.0,14.1183,14.1955,14.0925,14.1697,137621.0
2020-10-29 12:30:00,16.52,16.63,16.51,16.55,84634.0,14.1697,14.2641,14.1612,14.1955,84634.0
2020-10-29 13:00:00,16.55,16.61,16.49,16.59,89554.0,14.1955,14.2469,14.144,14.2298,89554.0
2020-10-29 13:30:00,16.6,16.83,16.59,16.81,133057.0,14.2384,14.4356,14.2298,14.4185,133057.0
2020-10-29 14:00:00,16.81,16.97,16.81,16.91,147576.0,14.4185,14.5557,14.4185,14.5043,147576.0
2020-10-29 14:30:00,16.91,16.97,16.81,16.94,174161.0,14.5043,14.5557,14.4185,14.53,174161.0
2020-10-29 15:00:00,16.94,17.03,16.86,17.01,182830.0,14.53,14.6072,14.4614,14.59,182830.0
2020-10-29 15:30:00,17.02,17.11,16.94,17.04,468134.0,14.5986,14.6758,14.53,14.6158,468134.0
2020-10-30 09:30:00,16.98,17.36,16.97,17.31,195971.0,14.5643,14.8902,14.5557,14.8473,195971.0
2020-10-30 10:00:00,17.29,17.42,17.11,17.14,178174.0,14.8302,14.9417,14.6758,14.7015,178174.0
2020-10-30 10:30:00,17.13,17.16,16.95,16.96,215693.0,14.693,14.7187,14.5386,14.5471,215693.0
2020-10-30 11:00:00,16.96,17.27,16.96,17.16,164417.0,14.5471,14.813,14.5471,14.7187,164417.0
2020-10-30 11:30:00,17.16,17.3,17.15,17.3,89231.0,14.7187,14.8388,14.7101,14.8388,89231.0
2020-10-30 12:00:00,17.29,17.39,17.25,17.26,111079.0,14.8302,14.916,14.7959,14.8045,111079.0
2020-10-30 12:30:00,17.25,17.3,17.21,17.24,57312.0,14.7959,14.8388,14.7616,14.7873,57312.0
2020-10-30 13:00:00,17.24,17.37,17.19,17.36,93438.0,14.7873,14.8988,14.7444,14.8902,93438.0
2020-10-30 13:30:00,17.36,17.49,17.25,17.48,127973.0,14.8902,15.0017,14.7959,14.9932,127973.0
2020-10-30 14:00:00,17.48,17.55,17.41,17.44,237362.0,14.9932,15.0532,14.9331,14.9589,237362.0
2020-10-30 14:30:00,17.43,17.58,17.38,17.55,166341.0,14.9503,15.0789,14.9074,15.0532,166341.0
2020-10-30 15:00:00,17.54,17.59,17.48,17.51,240445.0,15.0446,15.0875,14.9932,15.0189,240445.0
2020-10-30 15:30:00,17.51,17.69,17.41,17.67,644614.0,15.0189,15.1733,14.9331,15.1561,644614.0
2020-11-02 09:30:00,18.11,18.14,17.58,17.88,209088.0,15.5335,15.5593,15.0789,15.3363,209088.0
2020-11-02 10:00:00,17.89,17.98,17.72,17.96,182819.0,15.3448,15.422,15.199,15.4049,182819.0
2020-11-02 10:30:00,17.95,17.96,17.71,17.82,374583.0,15.3963,15.4049,15.1904,15.2848,374583.0
2020-11-02 11:00:00,17.82,18.06,17.82,18.05,314697.0,15.2848,15.4906,15.2848,15.4821,314697.0
2020-11-02 11:30:00,18.06,18.18,18.04,18.16,117501.0,15.4906,15.5936,15.4735,15.5764,117501.0
2020-11-02 12:00:00,18.17,18.25,18.15,18.25,117466.0,15.585,15.6536,15.5678,15.6536,117466.0
2020-11-02 12:30:00,18.25,18.28,18.13,18.23,91181.0,15.6536,15.6793,15.5507,15.6365,91181.0
2020-11-02 13:00:00,18.23,18.26,18.08,18.13,97406.0,15.6365,15.6622,15.5078,15.5507,97406.0
2020-11-02 13:30:00,18.12,18.25,18.11,18.13,86550.0,15.5421,15.6536,15.5335,15.5507,86550.0
2020-11-02 14:00:00,18.12,18.35,18.1,18.35,93566.0,15.5421,15.7394,15.525,15.7394,93566.0
2020-11-02 14:30:00,18.35,18.47,18.32,18.41,137318.0,15.7394,15.8423,15.7137,15.7909,137318.0
2020-11-02 15:00:00,18.41,18.53,18.4,18.48,217423.0,15.7909,15.8938,15.7823,15.8509,217423.0
2020-11-02 15:30:00,18.49,18.56,18.41,18.53,758223.0,15.8595,15.9195,15.7909,15.8938,758223.0
2020-11-03 09:30:00,18.97,19.38,18.79,19.29,399951.0,16.2712,16.6229,16.1168,16.5457,399951.0
2020-11-03 10:00:00,19.29,19.45,19.23,19.44,248957.0,16.5457,16.6829,16.4942,16.6743,248957.0
2020-11-03 10:30:00,19.44,19.49,19.3,19.48,153740.0,16.6743,16.7172,16.5542,16.7086,153740.0
2020-11-03 11:00:00,19.49,19.53,19.39,19.39,175731.0,16.7172,16.7515,16.6314,16.6314,175731.0
2020-11-03 11:30:00,19.39,19.55,19.34,19.48,130505.0,16.6314,16.7687,16.5885,16.7086,130505.0
2020-11-03 12:00:00,19.47,19.54,19.31,19.32,120519.0,16.7,16.7601,16.5628,16.5714,120519.0
2020-11-03 12:30:00,19.32,19.37,19.18,19.3,334628.0,16.5714,16.6143,16.4513,16.5542,334628.0
2020-11-03 13:00:00,19.3,19.45,19.3,19.37,124510.0,16.5542,16.6829,16.5542,16.6143,124510.0
2020-11-03 13:30:00,19.37,19.4,19.29,19.35,203847.0,16.6143,16.64,16.5457,16.5971,203847.0
2020-11-03 14:00:00,19.35,19.5,19.35,19.38,262817.0,16.5971,16.7258,16.5971,16.6229,262817.0
2020-11-03 14:30:00,19.39,19.55,19.37,19.55,174310.0,16.6314,16.7687,16.6143,16.7687,174310.0
2020-11-03 15:00:00,19.55,19.55,19.34,19.4,367824.0,16.7687,16.7687,16.5885,16.64,367824.0
2020-11-03 15:30:00,19.41,19.58,19.41,19.46,614643.0,16.6486,16.7944,16.6486,16.6915,614643.0
2020-11-04 09:30:00,18.85,18.87,18.05,18.51,430116.0,16.1683,16.1854,15.4821,15.8766,430116.0
2020-11-04 10:00:00,18.52,18.86,18.45,18.69,244547.0,15.8852,16.1768,15.8252,16.031,244547.0
2020-11-04 10:30:00,18.69,18.81,18.46,18.75,303583.0,16.031,16.1339,15.8337,16.0825,303583.0
2020-11-04 11:00:00,18.75,18.79,18.56,18.62,158539.0,16.0825,16.1168,15.9195,15.971,158539.0
2020-11-04 11:30:00,18.62,18.71,18.55,18.62,93910.0,15.971,16.0482,15.9109,15.971,93910.0
2020-11-04 12:00:00,18.62,18.71,18.6,18.61,119607.0,15.971,16.0482,15.9538,15.9624,119607.0
2020-11-04 12:30:00,18.61,18.74,18.59,18.65,93724.0,15.9624,16.0739,15.9452,15.9967,93724.0
2020-11-04 13:00:00,18.65,18.78,18.62,18.65,81437.0,15.9967,16.1082,15.971,15.9967,81437.0
2020-11-04 13:30:00,18.66,18.69,18.42,18.42,105217.0,16.0053,16.031,15.7994,15.7994,105217.0
2020-11-04 14:00:00,18.42,18.44,18.24,18.27,98983.0,15.7994,15.8166,15.645,15.6708,98983.0
2020-11-04 14:30:00,18.28,18.32,18.22,18.27,106034.0,15.6793,15.7137,15.6279,15.6708,106034.0
2020-11-04 15:00:00,18.27,18.34,18.11,18.13,249867.0,15.6708,15.7308,15.5335,15.5507,249867.0
2020-11-04 15:30:00,18.13,18.24,18.05,18.07,512586.0,15.5507,15.645,15.4821,15.4992,512586.0
2020-11-05 09:30:00,18.23,18.61,18.23,18.41,182177.0,15.6365,15.9624,15.6365,15.7909,182177.0
2020-11-05 10:00:00,18.42,18.88,18.4,18.8,142774.0,15.7994,16.194,15.7823,16.1254,142774.0
2020-11-05 10:30:00,18.8,18.94,18.77,18.85,151360.0,16.1254,16.2455,16.0996,16.1683,151360.0
2020-11-05 11:00:00,18.85,18.97,18.82,18.91,70389.0,16.1683,16.2712,16.1425,16.2197,70389.0
2020-11-05 11:30:00,18.93,18.96,18.74,18.94,161451.0,16.2369,16.2626,16.0739,16.2455,161451.0
2020-11-05 12:00:00,18.94,18.94,18.8,18.84,81067.0,16.2455,16.2455,16.1254,16.1597,81067.0
2020-11-05 12:30:00,18.84,19.01,18.83,19.01,78340.0,16.1597,16.3055,16.1511,16.3055,78340.0
2020-11-05 13:00:00,19.01,19.11,19.0,19.1,82344.0,16.3055,16.3913,16.2969,16.3827,82344.0
2020-11-05 13:30:00,19.1,19.25,19.02,19.03,86338.0,16.3827,16.5113,16.3141,16.3226,86338.0
2020-11-05 14:00:00,19.03,19.12,19.01,19.08,68708.0,16.3226,16.3998,16.3055,16.3655,68708.0
2020-11-05 14:30:00,19.09,19.13,18.98,19.03,83931.0,16.3741,16.4084,16.2798,16.3226,83931.0
2020-11-05 15:00:00,19.04,19.06,18.94,18.98,76701.0,16.3312,16.3484,16.2455,16.2798,76701.0
2020-11-05 15:30:00,18.98,19.0,18.83,18.88,382289.0,16.2798,16.2969,16.1511,16.194,382289.0
2020-11-06 09:30:00,19.01,19.15,18.89,19.01,117730.0,16.3055,16.4256,16.2026,16.3055,117730.0
2020-11-06 10:00:00,19.02,19.06,18.85,18.86,59353.0,16.3141,16.3484,16.1683,16.1768,59353.0
2020-11-06 10:30:00,18.86,18.92,18.67,18.68,146955.0,16.1768,16.2283,16.0139,16.0224,146955.0
2020-11-06 11:00:00,18.69,18.8,18.52,18.53,159784.0,16.031,16.1254,15.8852,15.8938,159784.0
2020-11-06 11:30:00,18.53,18.62,18.45,18.46,134810.0,15.8938,15.971,15.8252,15.8337,134810.0
2020-11-06 12:00:00,18.46,18.46,18.26,18.4,171389.0,15.8337,15.8337,15.6622,15.7823,171389.0
2020-11-06 12:30:00,18.4,18.42,18.21,18.24,141260.0,15.7823,15.7994,15.6193,15.645,141260.0
2020-11-06 13:00:00,18.24,18.35,18.22,18.34,85733.0,15.645,15.7394,15.6279,15.7308,85733.0
2020-11-06 13:30:00,18.34,18.35,18.27,18.3,84618.0,15.7308,15.7394,15.6708,15.6965,84618.0
2020-11-06 14:00:00,18.31,18.33,18.16,18.17,147929.0,15.7051,15.7222,15.5764,15.585,147929.0
2020-11-06 14:30:00,18.17,18.18,18.09,18.1,125298.0,15.585,15.5936,15.5164,15.525,125298.0
2020-11-06 15:00:00,18.09,18.09,17.95,18.01,255953.0,15.5164,15.5164,15.3963,15.4478,255953.0
2020-11-06 15:30:00,18.0,18.28,17.98,18.13,558055.0,15.4392,15.6793,15.422,15.5507,558055.0
2020-11-09 09:30:00,19.94,21.1,19.92,20.86,1050312.0,17.1032,18.0982,17.086,17.8923,1050312.0
2020-11-09 10:00:00,20.87,20.99,20.47,20.63,304828.0,17.9009,18.0038,17.5578,17.695,304828.0
2020-11-09 10:30:00,20.6,20.68,20.43,20.56,371728.0,17.6693,17.7379,17.5235,17.635,371728.0
2020-11-09 11:00:00,20.57,20.66,20.42,20.62,217293.0,17.6436,17.7207,17.5149,17.6864,217293.0
2020-11-09 11:30:00,20.63,20.86,20.56,20.82,292039.0,17.695,17.8923,17.635,17.858,292039.0
2020-11-09 12:00:00,20.84,20.99,20.78,20.98,311547.0,17.8751,18.0038,17.8237,17.9952,311547.0
2020-11-09 12:30:00,20.97,21.11,20.73,20.8,609666.0,17.9866,18.1067,17.7808,17.8408,609666.0
2020-11-09 13:00:00,20.8,21.0,20.74,21.0,286699.0,17.8408,18.0124,17.7894,18.0124,286699.0
2020-11-09 13:30:00,21.0,21.0,20.72,20.87,393420.0,18.0124,18.0124,17.7722,17.9009,393420.0
2020-11-09 14:00:00,20.88,21.1,20.85,20.97,300474.0,17.9095,18.0982,17.8837,17.9866,300474.0
2020-11-09 14:30:00,20.97,21.13,20.92,21.1,278039.0,17.9866,18.1239,17.9438,18.0982,278039.0
2020-11-09 15:00:00,21.11,21.23,20.97,21.0,373247.0,18.1067,18.2097,17.9866,18.0124,373247.0
2020-11-09 15:30:00,21.0,21.06,20.68,20.73,937497.0,18.0124,18.0638,17.7379,17.7808,937497.0
2020-11-10 09:30:00,21.21,21.39,20.93,21.37,390424.0,18.1925,18.3469,17.9523,18.3297,390424.0
2020-11-10 10:00:00,21.37,21.52,21.25,21.45,354405.0,18.3297,18.4584,18.2268,18.3984,354405.0
2020-11-10 10:30:00,21.45,21.5,20.95,21.13,386710.0,18.3984,18.4412,17.9695,18.1239,386710.0
2020-11-10 11:00:00,21.13,21.4,21.07,21.39,327466.0,18.1239,18.3555,18.0724,18.3469,327466.0
2020-11-10 11:30:00,21.39,21.42,21.26,21.3,216080.0,18.3469,18.3726,18.2354,18.2697,216080.0
2020-11-10 12:00:00,21.3,21.38,21.24,21.38,176336.0,18.2697,18.3383,18.2182,18.3383,176336.0
2020-11-10 12:30:00,21.38,21.53,21.37,21.51,106208.0,18.3383,18.467,18.3297,18.4498,106208.0
2020-11-10 13:00:00,21.51,21.53,21.35,21.37,110325.0,18.4498,18.467,18.3126,18.3297,110325.0
2020-11-10 13:30:00,21.37,21.43,21.34,21.4,162972.0,18.3297,18.3812,18.304,18.3555,162972.0
2020-11-10 14:00:00,21.39,21.51,21.35,21.45,159080.0,18.3469,18.4498,18.3126,18.3984,159080.0
2020-11-10 14:30:00,21.45,21.49,21.33,21.45,135884.0,18.3984,18.4327,18.2954,18.3984,135884.0
2020-11-10 15:00:00,21.45,21.52,21.39,21.42,155076.0,18.3984,18.4584,18.3469,18.3726,155076.0
2020-11-10 15:30:00,21.42,21.5,21.3,21.49,499592.0,18.3726,18.4412,18.2697,18.4327,499592.0
2020-11-11 09:30:00,21.6,21.6,20.69,20.72,293750.0,18.527,18.527,17.7465,17.7722,293750.0
2020-11-11 10:00:00,20.73,20.9,20.64,20.88,129129.0,17.7808,17.9266,17.7036,17.9095,129129.0
2020-11-11 10:30:00,20.88,21.21,20.88,21.13,149342.0,17.9095,18.1925,17.9095,18.1239,149342.0
2020-11-11 11:00:00,21.13,21.31,21.13,21.3,127009.0,18.1239,18.2783,18.1239,18.2697,127009.0
2020-11-11 11:30:00,21.3,21.35,21.18,21.19,113254.0,18.2697,18.3126,18.1668,18.1753,113254.0
2020-11-11 12:00:00,21.19,21.25,21.11,21.12,128614.0,18.1753,18.2268,18.1067,18.1153,128614.0
2020-11-11 12:30:00,21.12,21.38,21.09,21.36,98839.0,18.1153,18.3383,18.0896,18.3212,98839.0
2020-11-11 13:00:00,21.36,21.37,21.2,21.23,93843.0,18.3212,18.3297,18.1839,18.2097,93843.0
2020-11-11 13:30:00,21.24,21.26,21.14,21.14,52119.0,18.2182,18.2354,18.1325,18.1325,52119.0
2020-11-11 14:00:00,21.15,21.18,21.05,21.05,56761.0,18.141,18.1668,18.0553,18.0553,56761.0
2020-11-11 14:30:00,21.05,21.08,20.91,21.01,55377.0,18.0553,18.081,17.9352,18.021,55377.0
2020-11-11 15:00:00,21.0,21.06,20.95,20.96,78911.0,18.0124,18.0638,17.9695,17.9781,78911.0
2020-11-11 15:30:00,20.95,21.11,20.92,21.1,278288.0,17.9695,18.1067,17.9438,18.0982,278288.0
2020-11-12 09:30:00,20.75,20.75,20.13,20.16,254654.0,17.7979,17.7979,17.2662,17.2919,254654.0
2020-11-12 10:00:00,20.16,20.46,20.1,20.26,211063.0,17.2919,17.5492,17.2404,17.3777,211063.0
2020-11-12 10:30:00,20.25,20.37,20.21,20.35,143119.0,17.3691,17.472,17.3348,17.4549,143119.0
2020-11-12 11:00:00,20.36,20.52,20.23,20.4,100665.0,17.4634,17.6007,17.3519,17.4977,100665.0
2020-11-12 11:30:00,20.4,20.42,20.3,20.3,99249.0,17.4977,17.5149,17.412,17.412,99249.0
2020-11-12 12:00:00,20.31,20.35,20.23,20.25,106285.0,17.4205,17.4549,17.3519,17.3691,106285.0
2020-11-12 12:30:00,20.25,20.27,20.01,20.05,137218.0,17.3691,17.3862,17.1632,17.1975,137218.0
2020-11-12 13:00:00,20.04,20.06,19.73,19.76,154809.0,17.189,17.2061,16.9231,16.9488,154809.0
2020-11-12 13:30:00,19.76,19.81,19.7,19.73,181708.0,16.9488,16.9917,16.8973,16.9231,181708.0
2020-11-12 14:00:00,19.72,19.76,19.59,19.6,168662.0,16.9145,16.9488,16.803,16.8116,168662.0
2020-11-12 14:30:00,19.59,19.68,19.45,19.49,251708.0,16.803,16.8802,16.6829,16.7172,251708.0
2020-11-12 15:00:00,19.48,19.77,19.41,19.75,225938.0,16.7086,16.9574,16.6486,16.9402,225938.0
2020-11-12 15:30:00,19.75,19.98,19.71,19.97,419848.0,16.9402,17.1375,16.9059,17.1289,419848.0
2020-11-13 09:30:00,20.3,20.53,20.15,20.47,216608.0,17.412,17.6092,17.2833,17.5578,216608.0
2020-11-13 10:00:00,20.47,20.7,20.46,20.64,137099.0,17.5578,17.7551,17.5492,17.7036,137099.0
2020-11-13 10:30:00,20.67,20.73,20.53,20.56,117591.0,17.7293,17.7808,17.6092,17.635,117591.0
2020-11-13 11:00:00,20.56,20.7,20.55,20.69,82299.0,17.635,17.7551,17.6264,17.7465,82299.0
2020-11-13 11:30:00,20.69,20.85,20.66,20.8,116983.0,17.7465,17.8837,17.7207,17.8408,116983.0
2020-11-13 12:00:00,20.8,20.8,20.66,20.71,85386.0,17.8408,17.8408,17.7207,17.7636,85386.0
2020-11-13 12:30:00,20.7,20.74,20.64,20.71,69150.0,17.7551,17.7894,17.7036,17.7636,69150.0
2020-11-13 13:00:00,20.71,20.82,20.67,20.8,84989.0,17.7636,17.858,17.7293,17.8408,84989.0
2020-11-13 13:30:00,20.8,20.9,20.77,20.83,62659.0,17.8408,17.9266,17.8151,17.8666,62659.0
2020-11-13 14:00:00,20.83,20.89,20.79,20.85,73088.0,17.8666,17.918,17.8323,17.8837,73088.0
2020-11-13 14:30:00,20.85,20.9,20.79,20.89,107161.0,17.8837,17.9266,17.8323,17.918,107161.0
2020-11-13 15:00:00,20.88,20.89,20.78,20.82,107596.0,17.9095,17.918,17.8237,17.858,107596.0
2020-11-13 15:30:00,20.82,20.99,20.81,20.88,271222.0,17.858,18.0038,17.8494,17.9095,271222.0
2020-11-16 09:30:00,21.82,21.88,21.15,21.34,285499.0,18.7157,18.7672,18.141,18.304,285499.0
2020-11-16 10:00:00,21.36,21.67,21.29,21.66,179520.0,18.3212,18.5871,18.2611,18.5785,179520.0
2020-11-16 10:30:00,21.67,21.8,21.58,21.61,110583.0,18.5871,18.6986,18.5099,18.5356,110583.0
2020-11-16 11:00:00,21.62,21.62,21.46,21.57,81701.0,18.5442,18.5442,18.4069,18.5013,81701.0
2020-11-16 11:30:00,21.56,21.66,21.55,21.56,88340.0,18.4927,18.5785,18.4841,18.4927,88340.0
2020-11-16 12:00:00,21.56,21.57,21.46,21.48,68128.0,18.4927,18.5013,18.4069,18.4241,68128.0
2020-11-16 12:30:00,21.48,21.53,21.43,21.43,63018.0,18.4241,18.467,18.3812,18.3812,63018.0
2020-11-16 13:00:00,21.43,21.45,21.3,21.3,53391.0,18.3812,18.3984,18.2697,18.2697,53391.0
2020-11-16 13:30:00,21.31,21.37,21.25,21.34,65714.0,18.2783,18.3297,18.2268,18.304,65714.0
2020-11-16 14:00:00,21.33,21.38,21.29,21.37,92142.0,18.2954,18.3383,18.2611,18.3297,92142.0
2020-11-16 14:30:00,21.36,21.42,21.32,21.4,101050.0,18.3212,18.3726,18.2869,18.3555,101050.0
2020-11-16 15:00:00,21.41,21.41,21.27,21.35,165330.0,18.364,18.364,18.244,18.3126,165330.0
2020-11-16 15:30:00,21.35,21.45,21.33,21.45,284856.0,18.3126,18.3984,18.2954,18.3984,284856.0
2020-11-17 09:30:00,21.01,21.01,20.54,20.56,195667.0,18.021,18.021,17.6178,17.635,195667.0
2020-11-17 10:00:00,20.54,20.93,20.54,20.91,118180.0,17.6178,17.9523,17.6178,17.9352,118180.0
2020-11-17 10:30:00,20.92,21.0,20.87,20.97,72110.0,17.9438,18.0124,17.9009,17.9866,72110.0
2020-11-17 11:00:00,20.95,21.16,20.93,21.13,77321.0,17.9695,18.1496,17.9523,18.1239,77321.0
2020-11-17 11:30:00,21.14,21.32,21.13,21.19,80847.0,18.1325,18.2869,18.1239,18.1753,80847.0
2020-11-17 12:00:00,21.19,21.37,21.19,21.33,84724.0,18.1753,18.3297,18.1753,18.2954,84724.0
2020-11-17 12:30:00,21.32,21.33,21.24,21.26,56837.0,18.2869,18.2954,18.2182,18.2354,56837.0
2020-11-17 13:00:00,21.25,21.27,21.18,21.23,66478.0,18.2268,18.244,18.1668,18.2097,66478.0
2020-11-17 13:30:00,21.22,21.3,21.19,21.27,78197.0,18.2011,18.2697,18.1753,18.244,78197.0
2020-11-17 14:00:00,21.27,21.42,21.27,21.37,76544.0,18.244,18.3726,18.244,18.3297,76544.0
2020-11-17 14:30:00,21.37,21.45,21.35,21.44,87093.0,18.3297,18.3984,18.3126,18.3898,87093.0
2020-11-17 15:00:00,21.43,21.44,21.31,21.32,146663.0,18.3812,18.3898,18.2783,18.2869,146663.0
2020-11-17 15:30:00,21.33,21.41,21.29,21.41,267700.0,18.2954,18.364,18.2611,18.364,267700.0
2020-11-18 09:30:00,21.5,21.83,21.44,21.77,149132.0,18.4412,18.7243,18.3898,18.6728,149132.0
2020-11-18 10:00:00,21.77,22.02,21.76,22.0,154714.0,18.6728,18.8873,18.6643,18.8701,154714.0
2020-11-18 10:30:00,21.99,22.2,21.96,22.06,218315.0,18.8615,19.0417,18.8358,18.9216,218315.0
2020-11-18 11:00:00,22.06,22.24,22.03,22.21,191269.0,18.9216,19.076,18.8958,19.0502,191269.0
2020-11-18 11:30:00,22.21,22.26,22.13,22.2,138279.0,19.0502,19.0931,18.9816,19.0417,138279.0
2020-11-18 12:00:00,22.21,22.22,22.11,22.12,88111.0,19.0502,19.0588,18.9645,18.973,88111.0
2020-11-18 12:30:00,22.11,22.12,22.04,22.07,122962.0,18.9645,18.973,18.9044,18.9302,122962.0
2020-11-18 13:00:00,22.06,22.12,22.02,22.02,95471.0,18.9216,18.973,18.8873,18.8873,95471.0
2020-11-18 13:30:00,22.01,22.03,21.9,21.94,115228.0,18.8787,18.8958,18.7843,18.8186,115228.0
2020-11-18 14:00:00,21.95,21.99,21.75,21.77,186278.0,18.8272,18.8615,18.6557,18.6728,186278.0
2020-11-18 14:30:00,21.77,21.85,21.74,21.77,172973.0,18.6728,18.7415,18.6471,18.6728,172973.0
2020-11-18 15:00:00,21.76,21.76,21.56,21.56,148938.0,18.6643,18.6643,18.4927,18.4927,148938.0
2020-11-18 15:30:00,21.55,21.61,21.39,21.4,437975.0,18.4841,18.5356,18.3469,18.3555,437975.0
2020-11-19 09:30:00,21.16,21.38,20.99,21.16,314438.0,18.1496,18.3383,18.0038,18.1496,314438.0
2020-11-19 10:00:00,21.16,21.31,21.09,21.12,155557.0,18.1496,18.2783,18.0896,18.1153,155557.0
2020-11-19 10:30:00,21.13,21.2,20.98,20.99,72107.0,18.1239,18.1839,17.9952,18.0038,72107.0
2020-11-19 11:00:00,20.98,21.05,20.93,20.97,62352.0,17.9952,18.0553,17.9523,17.9866,62352.0
2020-11-19 11:30:00,20.96,20.97,20.85,20.92,67132.0,17.9781,17.9866,17.8837,17.9438,67132.0
2020-11-19 12:00:00,20.93,20.99,20.85,20.98,237499.0,17.9523,18.0038,17.8837,17.9952,237499.0
2020-11-19 12:30:00,20.98,21.14,20.96,21.13,54327.0,17.9952,18.1325,17.9781,18.1239,54327.0
2020-11-19 13:00:00,21.14,21.3,21.13,21.23,56418.0,18.1325,18.2697,18.1239,18.2097,56418.0
2020-11-19 13:30:00,21.23,21.27,21.17,21.21,52417.0,18.2097,18.244,18.1582,18.1925,52417.0
2020-11-19 14:00:00,21.21,21.26,21.16,21.24,56631.0,18.1925,18.2354,18.1496,18.2182,56631.0
2020-11-19 14:30:00,21.25,21.43,21.24,21.33,93522.0,18.2268,18.3812,18.2182,18.2954,93522.0
2020-11-19 15:00:00,21.33,21.41,21.3,21.35,70465.0,18.2954,18.364,18.2697,18.3126,70465.0
2020-11-19 15:30:00,21.36,21.47,21.35,21.43,284207.0,18.3212,18.4155,18.3126,18.3812,284207.0
2020-11-20 09:30:00,21.27,21.54,21.09,21.38,182192.0,18.244,18.4756,18.0896,18.3383,182192.0
2020-11-20 10:00:00,21.38,21.44,21.3,21.32,102084.0,18.3383,18.3898,18.2697,18.2869,102084.0
2020-11-20 10:30:00,21.35,21.41,21.23,21.3,188133.0,18.3126,18.364,18.2097,18.2697,188133.0
2020-11-20 11:00:00,21.29,21.33,21.22,21.31,109551.0,18.2611,18.2954,18.2011,18.2783,109551.0
2020-11-20 11:30:00,21.31,21.45,21.3,21.4,88500.0,18.2783,18.3984,18.2697,18.3555,88500.0
2020-11-20 12:00:00,21.41,21.41,21.33,21.35,57129.0,18.364,18.364,18.2954,18.3126,57129.0
2020-11-20 12:30:00,21.36,21.4,21.28,21.38,57540.0,18.3212,18.3555,18.2525,18.3383,57540.0
2020-11-20 13:00:00,21.37,21.49,21.36,21.47,73867.0,18.3297,18.4327,18.3212,18.4155,73867.0
2020-11-20 13:30:00,21.47,21.49,21.39,21.44,55250.0,18.4155,18.4327,18.3469,18.3898,55250.0
2020-11-20 14:00:00,21.45,21.46,21.37,21.42,58497.0,18.3984,18.4069,18.3297,18.3726,58497.0
2020-11-20 14:30:00,21.42,21.47,21.35,21.47,53925.0,18.3726,18.4155,18.3126,18.4155,53925.0
2020-11-20 15:00:00,21.46,21.49,21.36,21.39,103026.0,18.4069,18.4327,18.3212,18.3469,103026.0
2020-11-20 15:30:00,21.38,21.54,21.36,21.41,572245.0,18.3383,18.4756,18.3212,18.364,572245.0
2020-11-23 09:30:00,21.88,22.01,21.73,21.88,138974.0,18.7672,18.8787,18.6385,18.7672,138974.0
2020-11-23 10:00:00,21.89,22.1,21.83,21.87,93635.0,18.7758,18.9559,18.7243,18.7586,93635.0
2020-11-23 10:30:00,21.88,22.11,21.87,22.09,61608.0,18.7672,18.9645,18.7586,18.9473,61608.0
2020-11-23 11:00:00,22.1,22.15,22.03,22.11,80376.0,18.9559,18.9988,18.8958,18.9645,80376.0
2020-11-23 11:30:00,22.11,22.11,21.89,21.95,51107.0,18.9645,18.9645,18.7758,18.8272,51107.0
2020-11-23 12:00:00,21.95,22.0,21.89,21.94,68445.0,18.8272,18.8701,18.7758,18.8186,68445.0
2020-11-23 12:30:00,21.94,22.14,21.9,22.14,55522.0,18.8186,18.9902,18.7843,18.9902,55522.0
2020-11-23 13:00:00,22.13,22.26,22.1,22.15,59402.0,18.9816,19.0931,18.9559,18.9988,59402.0
2020-11-23 13:30:00,22.16,22.27,22.13,22.27,55573.0,19.0073,19.1017,18.9816,19.1017,55573.0
2020-11-23 14:00:00,22.27,22.32,22.16,22.24,70289.0,19.1017,19.1446,19.0073,19.076,70289.0
2020-11-23 14:30:00,22.25,22.35,22.22,22.35,75316.0,19.0845,19.1703,19.0588,19.1703,75316.0
2020-11-23 15:00:00,22.36,22.4,22.27,22.29,66818.0,19.1789,19.2132,19.1017,19.1189,66818.0
2020-11-23 15:30:00,22.28,22.42,22.16,22.4,729342.0,19.1103,19.2304,19.0073,19.2132,729342.0
2020-11-24 09:30:00,23.0,23.02,22.73,23.01,185685.0,19.7278,19.745,19.4963,19.7364,185685.0
2020-11-24 10:00:00,23.02,23.4,23.02,23.36,116271.0,19.745,20.0709,19.745,20.0366,116271.0
2020-11-24 10:30:00,23.36,23.37,23.14,23.29,86354.0,20.0366,20.0452,19.8479,19.9766,86354.0
2020-11-24 11:00:00,23.3,23.33,23.18,23.29,50725.0,19.9852,20.0109,19.8822,19.9766,50725.0
2020-11-24 11:30:00,23.3,23.59,23.27,23.54,100293.0,19.9852,20.2339,19.9594,20.191,100293.0
2020-11-24 12:00:00,23.55,23.58,23.46,23.49,92069.0,20.1996,20.2253,20.1224,20.1481,92069.0
2020-11-24 12:30:00,23.49,23.62,23.49,23.59,107302.0,20.1481,20.2596,20.1481,20.2339,107302.0
2020-11-24 13:00:00,23.59,23.7,23.59,23.65,85790.0,20.2339,20.3283,20.2339,20.2854,85790.0
2020-11-24 13:30:00,23.64,23.76,23.63,23.66,90730.0,20.2768,20.3797,20.2682,20.2939,90730.0
2020-11-24 14:00:00,23.66,23.71,23.59,23.63,77944.0,20.2939,20.3368,20.2339,20.2682,77944.0
2020-11-24 14:30:00,23.63,23.8,23.59,23.78,85157.0,20.2682,20.414,20.2339,20.3969,85157.0
2020-11-24 15:00:00,23.77,23.83,23.72,23.78,121808.0,20.3883,20.4398,20.3454,20.3969,121808.0
2020-11-24 15:30:00,23.78,23.81,23.68,23.72,292637.0,20.3969,20.4226,20.3111,20.3454,292637.0
2020-11-25 09:30:00,23.31,23.42,22.88,23.03,164296.0,19.9937,20.0881,19.6249,19.7536,164296.0
2020-11-25 10:00:00,23.05,23.19,22.96,23.16,71108.0,19.7707,19.8908,19.6935,19.8651,71108.0
2020-11-25 10:30:00,23.15,23.2,22.97,22.98,75986.0,19.8565,19.8994,19.7021,19.7107,75986.0
2020-11-25 11:00:00,22.99,23.26,22.97,23.25,43834.0,19.7193,19.9509,19.7021,19.9423,43834.0
2020-11-25 11:30:00,23.28,23.35,23.27,23.31,48878.0,19.968,20.028,19.9594,19.9937,48878.0
2020-11-25 12:00:00,23.31,23.36,23.22,23.23,37592.0,19.9937,20.0366,19.9165,19.9251,37592.0
2020-11-25 12:30:00,23.23,23.28,23.18,23.19,36457.0,19.9251,19.968,19.8822,19.8908,36457.0
2020-11-25 13:00:00,23.22,23.28,23.2,23.27,28860.0,19.9165,19.968,19.8994,19.9594,28860.0
2020-11-25 13:30:00,23.28,23.32,23.23,23.27,46396.0,19.968,20.0023,19.9251,19.9594,46396.0
2020-11-25 14:00:00,23.26,23.26,23.13,23.21,45201.0,19.9509,19.9509,19.8393,19.908,45201.0
2020-11-25 14:30:00,23.21,23.24,23.17,23.23,53599.0,19.908,19.9337,19.8737,19.9251,53599.0
2020-11-25 15:00:00,23.22,23.31,23.2,23.24,48710.0,19.9165,19.9937,19.8994,19.9337,48710.0
2020-11-25 15:30:00,23.25,23.26,23.14,23.18,218558.0,19.9423,19.9509,19.8479,19.8822,218558.0
2020-11-27 09:30:00,23.47,23.49,23.2,23.41,148197.0,20.131,20.1481,19.8994,20.0795,148197.0
2020-11-27 10:00:00,23.4,23.5,23.21,23.24,61370.0,20.0709,20.1567,19.908,19.9337,61370.0
2020-11-27 10:30:00,23.24,23.32,23.15,23.29,72099.0,19.9337,20.0023,19.8565,19.9766,72099.0
2020-11-27 11:00:00,23.28,23.32,23.19,23.21,60675.0,19.968,20.0023,19.8908,19.908,60675.0
2020-11-27 11:30:00,23.2,23.44,23.16,23.39,78623.0,19.8994,20.1052,19.8651,20.0624,78623.0
2020-11-27 12:00:00,23.4,23.4,23.17,23.19,67044.0,20.0709,20.0709,19.8737,19.8908,67044.0
2020-11-27 12:30:00,23.18,23.18,23.08,23.15,89903.0,19.8822,19.8822,19.7965,19.8565,89903.0
2020-11-30 09:30:00,22.86,23.2,22.8,22.96,164964.0,19.6078,19.8994,19.5563,19.6935,164964.0
2020-11-30 10:00:00,22.96,23.01,22.73,22.75,95573.0,19.6935,19.7364,19.4963,19.5134,95573.0
2020-11-30 10:30:00,22.76,22.81,22.58,22.79,70638.0,19.522,19.5649,19.3676,19.5477,70638.0
2020-11-30 11:00:00,22.79,22.86,22.66,22.67,50523.0,19.5477,19.6078,19.4362,19.4448,50523.0
2020-11-30 11:30:00,22.66,22.72,22.55,22.66,57950.0,19.4362,19.4877,19.3419,19.4362,57950.0
2020-11-30 12:00:00,22.66,22.73,22.62,22.67,32316.0,19.4362,19.4963,19.4019,19.4448,32316.0
2020-11-30 12:30:00,22.67,22.77,22.65,22.77,34986.0,19.4448,19.5306,19.4276,19.5306,34986.0
2020-11-30 13:00:00,22.76,22.78,22.63,22.66,43656.0,19.522,19.5391,19.4105,19.4362,43656.0
2020-11-30 13:30:00,22.66,22.68,22.56,22.62,37712.0,19.4362,19.4534,19.3504,19.4019,37712.0
2020-11-30 14:00:00,22.61,22.61,22.52,22.55,45865.0,19.3933,19.3933,19.3161,19.3419,45865.0
2020-11-30 14:30:00,22.55,22.6,22.45,22.58,66892.0,19.3419,19.3848,19.2561,19.3676,66892.0
2020-11-30 15:00:00,22.59,22.62,22.42,22.42,77601.0,19.3762,19.4019,19.2304,19.2304,77601.0
2020-11-30 15:30:00,22.43,22.44,22.19,22.23,422581.0,19.2389,19.2475,19.0331,19.0674,422581.0
2020-12-01 09:30:00,22.99,23.07,22.72,22.87,168467.0,19.7193,19.7879,19.4877,19.6163,168467.0
2020-12-01 10:00:00,22.85,23.01,22.78,22.93,136979.0,19.5992,19.7364,19.5391,19.6678,136979.0
2020-12-01 10:30:00,22.93,23.0,22.73,22.8,86169.0,19.6678,19.7278,19.4963,19.5563,86169.0
2020-12-01 11:00:00,22.81,22.95,22.78,22.79,77117.0,19.5649,19.685,19.5391,19.5477,77117.0
2020-12-01 11:30:00,22.8,22.8,22.62,22.63,91166.0,19.5563,19.5563,19.4019,19.4105,91166.0
2020-12-01 12:00:00,22.61,22.68,22.58,22.66,76379.0,19.3933,19.4534,19.3676,19.4362,76379.0
2020-12-01 12:30:00,22.66,22.69,22.59,22.64,61859.0,19.4362,19.4619,19.3762,19.4191,61859.0
2020-12-01 13:00:00,22.64,22.68,22.54,22.54,116264.0,19.4191,19.4534,19.3333,19.3333,116264.0
2020-12-01 13:30:00,22.54,22.63,22.48,22.63,81933.0,19.3333,19.4105,19.2818,19.4105,81933.0
2020-12-01 14:00:00,22.63,22.7,22.6,22.69,79078.0,19.4105,19.4705,19.3848,19.4619,79078.0
2020-12-01 14:30:00,22.69,22.73,22.61,22.7,72398.0,19.4619,19.4963,19.3933,19.4705,72398.0
2020-12-01 15:00:00,22.7,22.7,22.55,22.69,81204.0,19.4705,19.4705,19.3419,19.4619,81204.0
2020-12-01 15:30:00,22.69,22.69,22.47,22.49,563953.0,19.4619,19.4619,19.2732,19.2904,563953.0
2020-12-02 09:30:00,22.29,22.69,22.25,22.69,127117.0,19.1189,19.4619,19.0845,19.4619,127117.0
2020-12-02 10:00:00,22.68,22.72,22.41,22.51,195925.0,19.4534,19.4877,19.2218,19.3076,195925.0
2020-12-02 10:30:00,22.51,22.63,22.44,22.63,169888.0,19.3076,19.4105,19.2475,19.4105,169888.0
2020-12-02 11:00:00,22.63,22.71,22.55,22.67,306795.0,19.4105,19.4791,19.3419,19.4448,306795.0
2020-12-02 11:30:00,22.68,22.72,22.56,22.59,168483.0,19.4534,19.4877,19.3504,19.3762,168483.0
2020-12-02 12:00:00,22.59,22.67,22.56,22.65,90798.0,19.3762,19.4448,19.3504,19.4276,90798.0
2020-12-02 12:30:00,22.65,22.68,22.62,22.63,88331.0,19.4276,19.4534,19.4019,19.4105,88331.0
2020-12-02 13:00:00,22.63,22.69,22.6,22.66,71907.0,19.4105,19.4619,19.3848,19.4362,71907.0
2020-12-02 13:30:00,22.66,22.7,22.58,22.58,61605.0,19.4362,19.4705,19.3676,19.3676,61605.0
2020-12-02 14:00:00,22.58,22.79,22.58,22.78,103491.0,19.3676,19.5477,19.3676,19.5391,103491.0
2020-12-02 14:30:00,22.78,22.89,22.78,22.83,104064.0,19.5391,19.6335,19.5391,19.582,104064.0
2020-12-02 15:00:00,22.83,22.91,22.81,22.85,123102.0,19.582,19.6506,19.5649,19.5992,123102.0
2020-12-02 15:30:00,22.85,22.88,22.75,22.8,322198.0,19.5992,19.6249,19.5134,19.5563,322198.0
2020-12-03 09:30:00,22.79,22.98,22.72,22.85,108158.0,19.5477,19.7107,19.4877,19.5992,108158.0
2020-12-03 10:00:00,22.81,23.07,22.8,23.06,73699.0,19.5649,19.7879,19.5563,19.7793,73699.0
2020-12-03 10:30:00,23.05,23.32,23.03,23.31,71964.0,19.7707,20.0023,19.7536,19.9937,71964.0
2020-12-03 11:00:00,23.33,23.5,23.27,23.48,116961.0,20.0109,20.1567,19.9594,20.1396,116961.0
2020-12-03 11:30:00,23.48,23.49,23.24,23.25,111885.0,20.1396,20.1481,19.9337,19.9423,111885.0
2020-12-03 12:00:00,23.25,23.25,23.08,23.15,218217.0,19.9423,19.9423,19.7965,19.8565,218217.0
2020-12-03 12:30:00,23.14,23.21,23.09,23.19,87673.0,19.8479,19.908,19.805,19.8908,87673.0
2020-12-03 13:00:00,23.2,23.24,23.1,23.13,111466.0,19.8994,19.9337,19.8136,19.8393,111466.0
2020-12-03 13:30:00,23.13,23.19,23.11,23.14,78939.0,19.8393,19.8908,19.8222,19.8479,78939.0
2020-12-03 14:00:00,23.13,23.28,23.12,23.25,88459.0,19.8393,19.968,19.8308,19.9423,88459.0
2020-12-03 14:30:00,23.25,23.4,23.2,23.36,96084.0,19.9423,20.0709,19.8994,20.0366,96084.0
2020-12-03 15:00:00,23.37,23.49,23.35,23.49,111697.0,20.0452,20.1481,20.028,20.1481,111697.0
2020-12-03 15:30:00,23.48,23.49,23.15,23.42,374754.0,20.1396,20.1481,19.8565,20.0881,374754.0
2020-12-04 09:30:00,23.84,23.98,23.67,23.78,149285.0,20.4483,20.5684,20.3025,20.3969,149285.0
2020-12-04 10:00:00,23.77,24.01,23.68,23.99,113231.0,20.3883,20.5942,20.3111,20.577,113231.0
2020-12-04 10:30:00,23.98,24.03,23.82,23.89,131328.0,20.5684,20.6113,20.4312,20.4912,131328.0
2020-12-04 11:00:00,23.92,24.04,23.85,24.04,91694.0,20.517,20.6199,20.4569,20.6199,91694.0
2020-12-04 11:30:00,24.03,24.08,23.92,24.04,228149.0,20.6113,20.6542,20.517,20.6199,228149.0
2020-12-04 12:00:00,24.04,24.11,24.0,24.07,259918.0,20.6199,20.6799,20.5856,20.6456,259918.0
2020-12-04 12:30:00,24.07,24.1,23.99,24.03,141294.0,20.6456,20.6713,20.577,20.6113,141294.0
2020-12-04 13:00:00,24.03,24.09,24.02,24.07,112734.0,20.6113,20.6628,20.6027,20.6456,112734.0
2020-12-04 13:30:00,24.08,24.15,24.05,24.07,132508.0,20.6542,20.7142,20.6285,20.6456,132508.0
2020-12-04 14:00:00,24.06,24.07,24.02,24.05,57224.0,20.637,20.6456,20.6027,20.6285,57224.0
2020-12-04 14:30:00,24.05,24.17,24.03,24.15,118329.0,20.6285,20.7314,20.6113,20.7142,118329.0
2020-12-04 15:00:00,24.15,24.15,24.07,24.12,139998.0,20.7142,20.7142,20.6456,20.6885,139998.0
2020-12-04 15:30:00,24.12,24.33,24.1,24.26,410235.0,20.6885,20.8686,20.6713,20.8086,410235.0
2020-12-07 09:30:00,23.96,23.96,23.47,23.62,71994.0,20.5513,20.5513,20.131,20.2596,71994.0
2020-12-07 10:00:00,23.62,23.8,23.56,23.77,66572.0,20.2596,20.414,20.2082,20.3883,66572.0
2020-12-07 10:30:00,23.77,23.88,23.74,23.85,73906.0,20.3883,20.4826,20.3626,20.4569,73906.0
2020-12-07 11:00:00,23.86,23.9,23.74,23.77,54999.0,20.4655,20.4998,20.3626,20.3883,54999.0
2020-12-07 11:30:00,23.77,23.81,23.56,23.66,75775.0,20.3883,20.4226,20.2082,20.2939,75775.0
2020-12-07 12:00:00,23.66,23.8,23.63,23.78,37157.0,20.2939,20.414,20.2682,20.3969,37157.0
2020-12-07 12:30:00,23.77,23.78,23.68,23.71,44854.0,20.3883,20.3969,20.3111,20.3368,44854.0
2020-12-07 13:00:00,23.7,23.71,23.62,23.66,31360.0,20.3283,20.3368,20.2596,20.2939,31360.0
2020-12-07 13:30:00,23.65,23.75,23.61,23.66,91185.0,20.2854,20.3711,20.2511,20.2939,91185.0
2020-12-07 14:00:00,23.66,23.7,23.6,23.67,62401.0,20.2939,20.3283,20.2425,20.3025,62401.0
2020-12-07 14:30:00,23.67,23.75,23.67,23.69,80176.0,20.3025,20.3711,20.3025,20.3197,80176.0
2020-12-07 15:00:00,23.69,23.73,23.64,23.7,88421.0,20.3197,20.354,20.2768,20.3283,88421.0
2020-12-07 15:30:00,23.7,23.75,23.57,23.7,266979.0,20.3283,20.3711,20.2168,20.3283,266979.0
2020-12-08 09:30:00,23.41,23.9,23.23,23.75,135150.0,20.0795,20.4998,19.9251,20.3711,135150.0
2020-12-08 10:00:00,23.74,23.75,23.52,23.61,87164.0,20.3626,20.3711,20.1739,20.2511,87164.0
2020-12-08 10:30:00,23.61,23.67,23.53,23.64,61145.0,20.2511,20.3025,20.1824,20.2768,61145.0
2020-12-08 11:00:00,23.63,23.79,23.63,23.71,57748.0,20.2682,20.4055,20.2682,20.3368,57748.0
2020-12-08 11:30:00,23.71,23.72,23.55,23.55,41956.0,20.3368,20.3454,20.1996,20.1996,41956.0
2020-12-08 12:00:00,23.56,23.67,23.51,23.67,66096.0,20.2082,20.3025,20.1653,20.3025,66096.0
2020-12-08 12:30:00,23.67,23.68,23.59,23.64,55583.0,20.3025,20.3111,20.2339,20.2768,55583.0
2020-12-08 13:00:00,23.64,23.69,23.59,23.69,29313.0,20.2768,20.3197,20.2339,20.3197,29313.0
2020-12-08 13:30:00,23.69,23.7,23.64,23.64,48534.0,20.3197,20.3283,20.2768,20.2768,48534.0
2020-12-08 14:00:00,23.64,23.72,23.58,23.68,64676.0,20.2768,20.3454,20.2253,20.3111,64676.0
2020-12-08 14:30:00,23.68,23.69,23.57,23.58,67039.0,20.3111,20.3197,20.2168,20.2253,67039.0
2020-12-08 15:00:00,23.59,23.65,23.53,23.64,88973.0,20.2339,20.2854,20.1824,20.2768,88973.0
2020-12-08 15:30:00,23.63,23.63,23.53,23.57,359417.0,20.2682,20.2682,20.1824,20.2168,359417.0
2020-12-09 09:30:00,23.86,24.0,23.79,23.99,130317.0,20.4655,20.5856,20.4055,20.577,130317.0
2020-12-09 10:00:00,23.99,24.03,23.79,23.95,102516.0,20.577,20.6113,20.4055,20.5427,102516.0
2020-12-09 10:30:00,23.95,23.95,23.7,23.73,76145.0,20.5427,20.5427,20.3283,20.354,76145.0
2020-12-09 11:00:00,23.72,23.77,23.61,23.67,61354.0,20.3454,20.3883,20.2511,20.3025,61354.0
2020-12-09 11:30:00,23.67,23.77,23.59,23.74,66117.0,20.3025,20.3883,20.2339,20.3626,66117.0
2020-12-09 12:00:00,23.74,23.81,23.72,23.79,57130.0,20.3626,20.4226,20.3454,20.4055,57130.0
2020-12-09 12:30:00,23.79,23.81,23.74,23.8,70291.0,20.4055,20.4226,20.3626,20.414,70291.0
2020-12-09 13:00:00,23.79,23.79,23.65,23.67,66890.0,20.4055,20.4055,20.2854,20.3025,66890.0
2020-12-09 13:30:00,23.66,23.66,23.47,23.47,64010.0,20.2939,20.2939,20.131,20.131,64010.0
2020-12-09 14:00:00,23.47,23.68,23.47,23.66,91045.0,20.131,20.3111,20.131,20.2939,91045.0
2020-12-09 14:30:00,23.65,23.69,23.57,23.66,83210.0,20.2854,20.3197,20.2168,20.2939,83210.0
2020-12-09 15:00:00,23.66,23.69,23.56,23.59,79550.0,20.2939,20.3197,20.2082,20.2339,79550.0
2020-12-09 15:30:00,23.58,23.72,23.58,23.64,239206.0,20.2253,20.3454,20.2253,20.2768,239206.0
2020-12-10 09:30:00,23.22,23.51,23.13,23.45,112302.0,19.9165,20.1653,19.8393,20.1138,112302.0
2020-12-10 10:00:00,23.45,23.51,23.41,23.48,59025.0,20.1138,20.1653,20.0795,20.1396,59025.0
2020-12-10 10:30:00,23.49,23.63,23.44,23.6,62386.0,20.1481,20.2682,20.1052,20.2425,62386.0
2020-12-10 11:00:00,23.6,23.69,23.55,23.66,62950.0,20.2425,20.3197,20.1996,20.2939,62950.0
2020-12-10 11:30:00,23.65,23.67,23.51,23.55,70687.0,20.2854,20.3025,20.1653,20.1996,70687.0
2020-12-10 12:00:00,23.56,23.79,23.56,23.74,69623.0,20.2082,20.4055,20.2082,20.3626,69623.0
2020-12-10 12:30:00,23.75,23.77,23.67,23.73,68927.0,20.3711,20.3883,20.3025,20.354,68927.0
2020-12-10 13:00:00,23.73,23.83,23.69,23.79,55514.0,20.354,20.4398,20.3197,20.4055,55514.0
2020-12-10 13:30:00,23.79,23.81,23.74,23.77,64861.0,20.4055,20.4226,20.3626,20.3883,64861.0
2020-12-10 14:00:00,23.77,23.78,23.67,23.73,69826.0,20.3883,20.3969,20.3025,20.354,69826.0
2020-12-10 14:30:00,23.72,23.8,23.69,23.71,77871.0,20.3454,20.414,20.3197,20.3368,77871.0
2020-12-10 15:00:00,23.71,23.85,23.7,23.81,115552.0,20.3368,20.4569,20.3283,20.4226,115552.0
2020-12-10 15:30:00,23.82,23.87,23.74,23.81,241902.0,20.4312,20.4741,20.3626,20.4226,241902.0
2020-12-11 09:30:00,23.32,23.45,23.26,23.3,263169.0,20.0023,20.1138,19.9509,19.9852,263169.0
2020-12-11 10:00:00,23.31,23.5,23.24,23.24,72453.0,19.9937,20.1567,19.9337,19.9337,72453.0
2020-12-11 10:30:00,23.25,23.31,23.18,23.26,59330.0,19.9423,19.9937,19.8822,19.9509,59330.0
2020-12-11 11:00:00,23.27,23.3,23.23,23.26,36730.0,19.9594,19.9852,19.9251,19.9509,36730.0
2020-12-11 11:30:00,23.26,23.3,23.16,23.22,44965.0,19.9509,19.9852,19.8651,19.9165,44965.0
2020-12-11 12:00:00,23.23,23.24,23.01,23.13,203335.0,19.9251,19.9337,19.7364,19.8393,203335.0
2020-12-11 12:30:00,23.13,23.2,23.07,23.19,50475.0,19.8393,19.8994,19.7879,19.8908,50475.0
2020-12-11 13:00:00,23.19,23.19,23.07,23.18,51980.0,19.8908,19.8908,19.7879,19.8822,51980.0
2020-12-11 13:30:00,23.17,23.32,23.16,23.29,55594.0,19.8737,20.0023,19.8651,19.9766,55594.0
2020-12-11 14:00:00,23.29,23.37,23.22,23.31,68033.0,19.9766,20.0452,19.9165,19.9937,68033.0
2020-12-11 14:30:00,23.32,23.36,23.25,23.26,88982.0,20.0023,20.0366,19.9423,19.9509,88982.0
2020-12-11 15:00:00,23.26,23.35,23.22,23.28,76578.0,19.9509,20.028,19.9165,19.968,76578.0
2020-12-11 15:30:00,23.28,23.33,23.22,23.27,206150.0,19.968,20.0109,19.9165,19.9594,206150.0
2020-12-14 09:30:00,23.82,23.82,23.36,23.4,134086.0,20.4312,20.4312,20.0366,20.0709,134086.0
2020-12-14 10:00:00,23.39,23.45,23.04,23.09,234773.0,20.0624,20.1138,19.7622,19.805,234773.0
2020-12-14 10:30:00,23.08,23.12,22.81,22.86,122968.0,19.7965,19.8308,19.5649,19.6078,122968.0
2020-12-14 11:00:00,22.87,22.92,22.75,22.76,132163.0,19.6163,19.6592,19.5134,19.522,132163.0
2020-12-14 11:30:00,22.77,22.82,22.69,22.7,127097.0,19.5306,19.5735,19.4619,19.4705,127097.0
2020-12-14 12:00:00,22.7,22.78,22.62,22.71,116314.0,19.4705,19.5391,19.4019,19.4791,116314.0
2020-12-14 12:30:00,22.72,22.76,22.61,22.68,82654.0,19.4877,19.522,19.3933,19.4534,82654.0
2020-12-14 13:00:00,22.69,22.75,22.61,22.64,168329.0,19.4619,19.5134,19.3933,19.4191,168329.0
2020-12-14 13:30:00,22.64,22.73,22.58,22.59,82509.0,19.4191,19.4963,19.3676,19.3762,82509.0
2020-12-14 14:00:00,22.59,22.63,22.49,22.53,127581.0,19.3762,19.4105,19.2904,19.3247,127581.0
2020-12-14 14:30:00,22.52,22.63,22.48,22.59,122203.0,19.3161,19.4105,19.2818,19.3762,122203.0
2020-12-14 15:00:00,22.58,22.65,22.57,22.59,104331.0,19.3676,19.4276,19.359,19.3762,104331.0
2020-12-14 15:30:00,22.59,22.6,22.44,22.46,427353.0,19.3762,19.3848,19.2475,19.2647,427353.0
2020-12-15 09:30:00,22.68,22.82,22.47,22.48,246203.0,19.4534,19.5735,19.2732,19.2818,246203.0
2020-12-15 10:00:00,22.49,22.59,22.36,22.38,155976.0,19.2904,19.3762,19.1789,19.196,155976.0
2020-12-15 10:30:00,22.38,22.49,22.22,22.48,132066.0,19.196,19.2904,19.0588,19.2818,132066.0
2020-12-15 11:00:00,22.48,22.57,22.4,22.48,99865.0,19.2818,19.359,19.2132,19.2818,99865.0
2020-12-15 11:30:00,22.49,22.6,22.46,22.54,149510.0,19.2904,19.3848,19.2647,19.3333,149510.0
2020-12-15 12:00:00,22.54,22.57,22.47,22.56,92235.0,19.3333,19.359,19.2732,19.3504,92235.0
2020-12-15 12:30:00,22.55,22.71,22.54,22.71,91726.0,19.3419,19.4791,19.3333,19.4791,91726.0
2020-12-15 13:00:00,22.71,22.77,22.68,22.69,116197.0,19.4791,19.5306,19.4534,19.4619,116197.0
2020-12-15 13:30:00,22.69,22.82,22.68,22.82,200506.0,19.4619,19.5735,19.4534,19.5735,200506.0
2020-12-15 14:00:00,22.81,22.85,22.66,22.75,115693.0,19.5649,19.5992,19.4362,19.5134,115693.0
2020-12-15 14:30:00,22.75,22.82,22.71,22.74,89043.0,19.5134,19.5735,19.4791,19.5048,89043.0
2020-12-15 15:00:00,22.75,22.84,22.67,22.67,132631.0,19.5134,19.5906,19.4448,19.4448,132631.0
2020-12-15 15:30:00,22.67,22.8,22.66,22.74,533877.0,19.4448,19.5563,19.4362,19.5048,533877.0
2020-12-16 09:30:00,22.8,22.85,22.49,22.59,138441.0,19.5563,19.5992,19.2904,19.3762,138441.0
2020-12-16 10:00:00,22.6,22.65,22.43,22.43,93743.0,19.3848,19.4276,19.2389,19.2389,93743.0
2020-12-16 10:30:00,22.43,22.49,22.3,22.35,93726.0,19.2389,19.2904,19.1274,19.1703,93726.0
2020-12-16 11:00:00,22.36,22.58,22.32,22.58,100024.0,19.1789,19.3676,19.1446,19.3676,100024.0
2020-12-16 11:30:00,22.59,22.59,22.45,22.48,70208.0,19.3762,19.3762,19.2561,19.2818,70208.0
2020-12-16 12:00:00,22.49,22.51,22.39,22.41,100668.0,19.2904,19.3076,19.2046,19.2218,100668.0
2020-12-16 12:30:00,22.41,22.45,22.35,22.37,66126.0,19.2218,19.2561,19.1703,19.1875,66126.0
2020-12-16 13:00:00,22.37,22.37,22.25,22.26,81718.0,19.1875,19.1875,19.0845,19.0931,81718.0
2020-12-16 13:30:00,22.27,22.32,22.23,22.25,71094.0,19.1017,19.1446,19.0674,19.0845,71094.0
2020-12-16 14:00:00,22.24,22.35,22.19,22.21,106810.0,19.076,19.1703,19.0331,19.0502,106810.0
2020-12-16 14:30:00,22.21,22.39,22.2,22.37,125250.0,19.0502,19.2046,19.0417,19.1875,125250.0
2020-12-16 15:00:00,22.37,22.39,22.29,22.36,107681.0,19.1875,19.2046,19.1189,19.1789,107681.0
2020-12-16 15:30:00,22.37,22.4,22.25,22.27,503726.0,19.1875,19.2132,19.0845,19.1017,503726.0
2020-12-17 09:30:00,23.99,23.99,22.08,22.11,481472.0,20.577,20.577,18.9387,18.9645,481472.0
2020-12-17 10:00:00,22.11,22.13,21.98,22.1,239435.0,18.9645,18.9816,18.853,18.9559,239435.0
2020-12-17 10:30:00,22.09,22.15,21.98,22.14,325845.0,18.9473,18.9988,18.853,18.9902,325845.0
2020-12-17 11:00:00,22.14,22.31,22.07,22.3,142200.0,18.9902,19.136,18.9302,19.1274,142200.0
2020-12-17 11:30:00,22.29,22.41,22.22,22.32,172167.0,19.1189,19.2218,19.0588,19.1446,172167.0
2020-12-17 12:00:00,22.33,22.38,22.15,22.16,157680.0,19.1532,19.196,18.9988,19.0073,157680.0
2020-12-17 12:30:00,22.16,22.16,22.08,22.12,87168.0,19.0073,19.0073,18.9387,18.973,87168.0
2020-12-17 13:00:00,22.12,22.32,22.1,22.31,107092.0,18.973,19.1446,18.9559,19.136,107092.0
2020-12-17 13:30:00,22.3,22.31,22.21,22.26,75399.0,19.1274,19.136,19.0502,19.0931,75399.0
2020-12-17 14:00:00,22.26,22.36,22.23,22.33,84498.0,19.0931,19.1789,19.0674,19.1532,84498.0
2020-12-17 14:30:00,22.33,22.36,22.22,22.23,101757.0,19.1532,19.1789,19.0588,19.0674,101757.0
2020-12-17 15:00:00,22.24,22.3,22.19,22.23,141628.0,19.076,19.1274,19.0331,19.0674,141628.0
2020-12-17 15:30:00,22.23,22.23,22.09,22.13,481666.0,19.0674,19.0674,18.9473,18.9816,481666.0
2020-12-18 09:30:00,22.01,22.19,21.88,21.96,335981.0,18.8787,19.0331,18.7672,18.8358,335981.0
2020-12-18 10:00:00,21.98,22.14,21.8,21.82,90400.0,18.853,18.9902,18.6986,18.7157,90400.0
2020-12-18 10:30:00,21.82,21.84,21.63,21.64,135481.0,18.7157,18.7329,18.5527,18.5613,135481.0
2020-12-18 11:00:00,21.65,21.83,21.61,21.78,90213.0,18.5699,18.7243,18.5356,18.6814,90213.0
2020-12-18 11:30:00,21.79,21.85,21.66,21.82,97473.0,18.69,18.7415,18.5785,18.7157,97473.0
2020-12-18 12:00:00,21.82,21.89,21.78,21.82,67447.0,18.7157,18.7758,18.6814,18.7157,67447.0
2020-12-18 12:30:00,21.83,21.92,21.82,21.86,51675.0,18.7243,18.8015,18.7157,18.75,51675.0
2020-12-18 13:00:00,21.86,21.87,21.76,21.85,71603.0,18.75,18.7586,18.6643,18.7415,71603.0
2020-12-18 13:30:00,21.85,21.85,21.74,21.78,61208.0,18.7415,18.7415,18.6471,18.6814,61208.0
2020-12-18 14:00:00,21.77,21.79,21.68,21.74,87024.0,18.6728,18.69,18.5956,18.6471,87024.0
2020-12-18 14:30:00,21.73,21.77,21.53,21.55,158013.0,18.6385,18.6728,18.467,18.4841,158013.0
2020-12-18 15:00:00,21.56,21.64,21.39,21.39,305140.0,18.4927,18.5613,18.3469,18.3469,305140.0
2020-12-18 15:30:00,21.39,21.65,21.28,21.63,1259367.0,18.3469,18.5699,18.2525,18.5527,1259367.0
2020-12-21 09:30:00,21.48,21.5,21.02,21.2,286602.0,18.4241,18.4412,18.0295,18.1839,286602.0
2020-12-21 10:00:00,21.18,21.2,20.78,20.96,272671.0,18.1668,18.1839,17.8237,17.9781,272671.0
2020-12-21 10:30:00,20.93,21.28,20.92,21.16,159354.0,17.9523,18.2525,17.9438,18.1496,159354.0
2020-12-21 11:00:00,21.16,21.3,21.12,21.17,91925.0,18.1496,18.2697,18.1153,18.1582,91925.0
2020-12-21 11:30:00,21.17,21.19,21.0,21.05,101003.0,18.1582,18.1753,18.0124,18.0553,101003.0
2020-12-21 12:00:00,21.05,21.16,21.0,21.15,79000.0,18.0553,18.1496,18.0124,18.141,79000.0
2020-12-21 12:30:00,21.17,21.31,21.15,21.22,52160.0,18.1582,18.2783,18.141,18.2011,52160.0
2020-12-21 13:00:00,21.22,21.29,21.19,21.27,79462.0,18.2011,18.2611,18.1753,18.244,79462.0
2020-12-21 13:30:00,21.28,21.37,21.24,21.25,78705.0,18.2525,18.3297,18.2182,18.2268,78705.0
2020-12-21 14:00:00,21.25,21.35,21.2,21.29,64040.0,18.2268,18.3126,18.1839,18.2611,64040.0
2020-12-21 14:30:00,21.28,21.39,21.27,21.29,97580.0,18.2525,18.3469,18.244,18.2611,97580.0
2020-12-21 15:00:00,21.29,21.42,21.25,21.42,104466.0,18.2611,18.3726,18.2268,18.3726,104466.0
2020-12-21 15:30:00,21.43,21.47,21.28,21.36,450891.0,18.3812,18.4155,18.2525,18.3212,450891.0
2020-12-22 09:30:00,21.45,21.56,21.4,21.42,140150.0,18.3984,18.4927,18.3555,18.3726,140150.0
2020-12-22 10:00:00,21.42,21.77,21.4,21.76,112218.0,18.3726,18.6728,18.3555,18.6643,112218.0
2020-12-22 10:30:00,21.76,21.76,21.54,21.56,75860.0,18.6643,18.6643,18.4756,18.4927,75860.0
2020-12-22 11:00:00,21.59,21.69,21.42,21.44,66923.0,18.5184,18.6042,18.3726,18.3898,66923.0
2020-12-22 11:30:00,21.45,21.59,21.43,21.57,71826.0,18.3984,18.5184,18.3812,18.5013,71826.0
2020-12-22 12:00:00,21.56,21.56,21.43,21.46,164524.0,18.4927,18.4927,18.3812,18.4069,164524.0
2020-12-22 12:30:00,21.48,21.5,21.41,21.45,43082.0,18.4241,18.4412,18.364,18.3984,43082.0
2020-12-22 13:00:00,21.46,21.48,21.41,21.45,64253.0,18.4069,18.4241,18.364,18.3984,64253.0
2020-12-22 13:30:00,21.46,21.55,21.44,21.55,49439.0,18.4069,18.4841,18.3898,18.4841,49439.0
2020-12-22 14:00:00,21.55,21.56,21.49,21.49,46172.0,18.4841,18.4927,18.4327,18.4327,46172.0
2020-12-22 14:30:00,21.48,21.49,21.43,21.47,54162.0,18.4241,18.4327,18.3812,18.4155,54162.0
2020-12-22 15:00:00,21.47,21.47,21.36,21.4,97055.0,18.4155,18.4155,18.3212,18.3555,97055.0
2020-12-22 15:30:00,21.39,21.44,21.3,21.31,484763.0,18.3469,18.3898,18.2697,18.2783,484763.0
2020-12-23 09:30:00,21.59,22.04,21.55,21.93,159172.0,18.5184,18.9044,18.4841,18.8101,159172.0
2020-12-23 10:00:00,21.94,22.13,21.79,21.81,119944.0,18.8186,18.9816,18.69,18.7071,119944.0
2020-12-23 10:30:00,21.81,21.9,21.74,21.85,63598.0,18.7071,18.7843,18.6471,18.7415,63598.0
2020-12-23 11:00:00,21.84,21.96,21.83,21.92,47333.0,18.7329,18.8358,18.7243,18.8015,47333.0
2020-12-23 11:30:00,21.92,21.93,21.8,21.92,43604.0,18.8015,18.8101,18.6986,18.8015,43604.0
2020-12-23 12:00:00,21.92,21.96,21.89,21.9,32969.0,18.8015,18.8358,18.7758,18.7843,32969.0
2020-12-23 12:30:00,21.91,21.99,21.87,21.97,56579.0,18.7929,18.8615,18.7586,18.8444,56579.0
2020-12-23 13:00:00,21.96,21.97,21.91,21.96,38780.0,18.8358,18.8444,18.7929,18.8358,38780.0
2020-12-23 13:30:00,21.96,22.0,21.93,21.97,33860.0,18.8358,18.8701,18.8101,18.8444,33860.0
2020-12-23 14:00:00,21.98,22.05,21.95,21.95,38561.0,18.853,18.913,18.8272,18.8272,38561.0
2020-12-23 14:30:00,21.96,22.01,21.92,21.94,42850.0,18.8358,18.8787,18.8015,18.8186,42850.0
2020-12-23 15:00:00,21.94,21.97,21.91,21.96,50863.0,18.8186,18.8444,18.7929,18.8358,50863.0
2020-12-23 15:30:00,21.96,22.07,21.9,21.91,204346.0,18.8358,18.9302,18.7843,18.7929,204346.0
2020-12-24 09:30:00,21.96,21.97,21.59,21.81,130364.0,18.8358,18.8444,18.5184,18.7071,130364.0
2020-12-24 10:00:00,21.79,21.86,21.7,21.77,60133.0,18.69,18.75,18.6128,18.6728,60133.0
2020-12-24 10:30:00,21.76,22.01,21.62,21.99,69817.0,18.6643,18.8787,18.5442,18.8615,69817.0
2020-12-24 11:00:00,21.98,21.98,21.8,21.81,45802.0,18.853,18.853,18.6986,18.7071,45802.0
2020-12-24 11:30:00,21.79,21.84,21.75,21.82,22242.0,18.69,18.7329,18.6557,18.7157,22242.0
2020-12-24 12:00:00,21.8,21.81,21.74,21.8,24963.0,18.6986,18.7071,18.6471,18.6986,24963.0
2020-12-24 12:30:00,21.8,21.92,21.79,21.92,61713.0,18.6986,18.8015,18.69,18.8015,61713.0
2020-12-28 09:30:00,22.11,22.44,22.07,22.4,175407.0,18.9645,19.2475,18.9302,19.2132,175407.0
2020-12-28 10:00:00,22.4,22.67,22.4,22.66,92569.0,19.2132,19.4448,19.2132,19.4362,92569.0
2020-12-28 10:30:00,22.64,22.66,22.39,22.48,158242.0,19.4191,19.4362,19.2046,19.2818,158242.0
2020-12-28 11:00:00,22.47,22.54,22.4,22.51,53855.0,19.2732,19.3333,19.2132,19.3076,53855.0
2020-12-28 11:30:00,22.51,22.55,22.41,22.42,66972.0,19.3076,19.3419,19.2218,19.2304,66972.0
2020-12-28 12:00:00,22.41,22.48,22.38,22.42,80262.0,19.2218,19.2818,19.196,19.2304,80262.0
2020-12-28 12:30:00,22.42,22.53,22.4,22.45,68515.0,19.2304,19.3247,19.2132,19.2561,68515.0
2020-12-28 13:00:00,22.46,22.47,22.4,22.41,54027.0,19.2647,19.2732,19.2132,19.2218,54027.0
2020-12-28 13:30:00,22.41,22.42,22.34,22.37,46818.0,19.2218,19.2304,19.1617,19.1875,46818.0
2020-12-28 14:00:00,22.37,22.4,22.31,22.31,46745.0,19.1875,19.2132,19.136,19.136,46745.0
2020-12-28 14:30:00,22.31,22.34,22.24,22.25,47424.0,19.136,19.1617,19.076,19.0845,47424.0
2020-12-28 15:00:00,22.25,22.25,22.16,22.17,59218.0,19.0845,19.0845,19.0073,19.0159,59218.0
2020-12-28 15:30:00,22.16,22.17,22.07,22.08,235524.0,19.0073,19.0159,18.9302,18.9387,235524.0
2020-12-29 09:30:00,22.2,22.4,22.1,22.16,164456.0,19.0417,19.2132,18.9559,19.0073,164456.0
2020-12-29 10:00:00,22.16,22.3,22.13,22.17,93678.0,19.0073,19.1274,18.9816,19.0159,93678.0
2020-12-29 10:30:00,22.17,22.26,22.12,22.22,74424.0,19.0159,19.0931,18.973,19.0588,74424.0
2020-12-29 11:00:00,22.21,22.21,22.11,22.12,45591.0,19.0502,19.0502,18.9645,18.973,45591.0
2020-12-29 11:30:00,22.11,22.37,22.11,22.33,52044.0,18.9645,19.1875,18.9645,19.1532,52044.0
2020-12-29 12:00:00,22.33,22.36,22.24,22.26,39523.0,19.1532,19.1789,19.076,19.0931,39523.0
2020-12-29 12:30:00,22.25,22.26,22.13,22.16,47509.0,19.0845,19.0931,18.9816,19.0073,47509.0
2020-12-29 13:00:00,22.15,22.18,22.11,22.14,33830.0,18.9988,19.0245,18.9645,18.9902,33830.0
2020-12-29 13:30:00,22.13,22.18,22.12,22.17,26118.0,18.9816,19.0245,18.973,19.0159,26118.0
2020-12-29 14:00:00,22.16,22.18,22.03,22.03,50967.0,19.0073,19.0245,18.8958,18.8958,50967.0
2020-12-29 14:30:00,22.04,22.07,22.02,22.04,45663.0,18.9044,18.9302,18.8873,18.9044,45663.0
2020-12-29 15:00:00,22.05,22.21,22.05,22.2,57825.0,18.913,19.0502,18.913,19.0417,57825.0
2020-12-29 15:30:00,22.21,22.28,22.16,22.18,337918.0,19.0502,19.1103,19.0073,19.0245,337918.0
2020-12-30 09:30:00,22.18,22.54,22.18,22.51,119793.0,19.0245,19.3333,19.0245,19.3076,119793.0
2020-12-30 10:00:00,22.52,22.57,22.43,22.54,75856.0,19.3161,19.359,19.2389,19.3333,75856.0
2020-12-30 10:30:00,22.54,22.6,22.46,22.48,47029.0,19.3333,19.3848,19.2647,19.2818,47029.0
2020-12-30 11:00:00,22.47,22.52,22.37,22.37,32199.0,19.2732,19.3161,19.1875,19.1875,32199.0
2020-12-30 11:30:00,22.37,22.4,22.32,22.34,68922.0,19.1875,19.2132,19.1446,19.1617,68922.0
2020-12-30 12:00:00,22.34,22.46,22.32,22.44,38288.0,19.1617,19.2647,19.1446,19.2475,38288.0
2020-12-30 12:30:00,22.45,22.53,22.44,22.52,40273.0,19.2561,19.3247,19.2475,19.3161,40273.0
2020-12-30 13:00:00,22.52,22.54,22.45,22.45,29706.0,19.3161,19.3333,19.2561,19.2561,29706.0
2020-12-30 13:30:00,22.45,22.47,22.41,22.42,44521.0,19.2561,19.2732,19.2218,19.2304,44521.0
2020-12-30 14:00:00,22.42,22.46,22.38,22.39,35377.0,19.2304,19.2647,19.196,19.2046,35377.0
2020-12-30 14:30:00,22.39,22.39,22.31,22.33,43530.0,19.2046,19.2046,19.136,19.1532,43530.0
2020-12-30 15:00:00,22.34,22.44,22.31,22.42,54617.0,19.1617,19.2475,19.136,19.2304,54617.0
2020-12-30 15:30:00,22.43,22.52,22.42,22.44,225996.0,19.2389,19.3161,19.2304,19.2475,225996.0
2020-12-31 09:30:00,22.4,22.57,22.28,22.5,116667.0,19.2132,19.359,19.1103,19.299,116667.0
2020-12-31 10:00:00,22.51,22.68,22.47,22.68,162537.0,19.3076,19.4534,19.2732,19.4534,162537.0
2020-12-31 10:30:00,22.68,22.82,22.67,22.79,102238.0,19.4534,19.5735,19.4448,19.5477,102238.0
2020-12-31 11:00:00,22.8,22.92,22.77,22.89,78825.0,19.5563,19.6592,19.5306,19.6335,78825.0
2020-12-31 11:30:00,22.89,22.94,22.82,22.94,124005.0,19.6335,19.6764,19.5735,19.6764,124005.0
2020-12-31 12:00:00,22.94,22.95,22.86,22.91,82884.0,19.6764,19.685,19.6078,19.6506,82884.0
2020-12-31 12:30:00,22.9,22.93,22.84,22.86,45659.0,19.6421,19.6678,19.5906,19.6078,45659.0
2020-12-31 13:00:00,22.86,22.87,22.82,22.85,55246.0,19.6078,19.6163,19.5735,19.5992,55246.0
2020-12-31 13:30:00,22.84,22.87,22.78,22.86,85712.0,19.5906,19.6163,19.5391,19.6078,85712.0
2020-12-31 14:00:00,22.87,22.96,22.83,22.91,66811.0,19.6163,19.6935,19.582,19.6506,66811.0
2020-12-31 14:30:00,22.92,22.98,22.92,22.96,40645.0,19.6592,19.7107,19.6592,19.6935,40645.0
2020-12-31 15:00:00,22.95,23.05,22.92,23.01,97590.0,19.685,19.7707,19.6592,19.7364,97590.0
2020-12-31 15:30:00,23.0,23.01,22.88,22.94,323866.0,19.7278,19.7364,19.6249,19.6764,323866.0
2021-01-04 09:30:00,22.96,23.15,22.72,22.83,218175.0,19.6935,19.8565,19.4877,19.582,218175.0
2021-01-04 10:00:00,22.83,22.85,22.53,22.57,132735.0,19.582,19.5992,19.3247,19.359,132735.0
2021-01-04 10:30:00,22.56,22.56,22.21,22.35,110293.0,19.3504,19.3504,19.0502,19.1703,110293.0
2021-01-04 11:00:00,22.34,22.39,22.19,22.3,91106.0,19.1617,19.2046,19.0331,19.1274,91106.0
2021-01-04 11:30:00,22.3,22.32,22.12,22.18,119322.0,19.1274,19.1446,18.973,19.0245,119322.0
2021-01-04 12:00:00,22.18,22.25,22.12,22.18,104700.0,19.0245,19.0845,18.973,19.0245,104700.0
2021-01-04 12:30:00,22.17,22.32,22.14,22.28,103726.0,19.0159,19.1446,18.9902,19.1103,103726.0
2021-01-04 13:00:00,22.28,22.53,22.26,22.48,72221.0,19.1103,19.3247,19.0931,19.2818,72221.0
2021-01-04 13:30:00,22.48,22.51,22.36,22.48,67413.0,19.2818,19.3076,19.1789,19.2818,67413.0
2021-01-04 14:00:00,22.48,22.48,22.23,22.3,70480.0,19.2818,19.2818,19.0674,19.1274,70480.0
2021-01-04 14:30:00,22.29,22.32,22.14,22.29,120644.0,19.1189,19.1446,18.9902,19.1189,120644.0
2021-01-04 15:00:00,22.29,22.29,22.13,22.15,155983.0,19.1189,19.1189,18.9816,18.9988,155983.0
2021-01-04 15:30:00,22.15,22.26,22.07,22.08,450112.0,18.9988,19.0931,18.9302,18.9387,450112.0
2021-01-05 09:30:00,22.06,22.45,22.06,22.1,151160.0,18.9216,19.2561,18.9216,18.9559,151160.0
2021-01-05 10:00:00,22.11,22.21,21.98,22.05,190544.0,18.9645,19.0502,18.853,18.913,190544.0
2021-01-05 10:30:00,22.07,22.09,21.89,21.89,97439.0,18.9302,18.9473,18.7758,18.7758,97439.0
2021-01-05 11:00:00,21.89,22.09,21.87,22.06,106532.0,18.7758,18.9473,18.7586,18.9216,106532.0
2021-01-05 11:30:00,22.07,22.14,22.03,22.14,100852.0,18.9302,18.9902,18.8958,18.9902,100852.0
2021-01-05 12:00:00,22.14,22.27,22.14,22.25,79059.0,18.9902,19.1017,18.9902,19.0845,79059.0
2021-01-05 12:30:00,22.25,22.38,22.22,22.38,62358.0,19.0845,19.196,19.0588,19.196,62358.0
2021-01-05 13:00:00,22.38,22.42,22.36,22.37,65052.0,19.196,19.2304,19.1789,19.1875,65052.0
2021-01-05 13:30:00,22.38,22.42,22.31,22.42,60170.0,19.196,19.2304,19.136,19.2304,60170.0
2021-01-05 14:00:00,22.42,22.52,22.41,22.48,87458.0,19.2304,19.3161,19.2218,19.2818,87458.0
2021-01-05 14:30:00,22.49,22.51,22.25,22.26,118308.0,19.2904,19.3076,19.0845,19.0931,118308.0
2021-01-05 15:00:00,22.26,22.39,22.23,22.25,192689.0,19.0931,19.2046,19.0674,19.0845,192689.0
2021-01-05 15:30:00,22.26,22.37,22.22,22.27,325966.0,19.0931,19.1875,19.0588,19.1017,325966.0
2021-01-06 09:30:00,22.96,23.44,22.83,23.42,382856.0,19.6935,20.1052,19.582,20.0881,382856.0
2021-01-06 10:00:00,23.43,23.7,23.36,23.7,226587.0,20.0967,20.3283,20.0366,20.3283,226587.0
2021-01-06 10:30:00,23.71,24.01,23.69,23.97,199260.0,20.3368,20.5942,20.3197,20.5598,199260.0
2021-01-06 11:00:00,23.97,24.1,23.94,23.96,92658.0,20.5598,20.6713,20.5341,20.5513,92658.0
2021-01-06 11:30:00,23.96,24.0,23.83,23.92,121683.0,20.5513,20.5856,20.4398,20.517,121683.0
2021-01-06 12:00:00,23.92,24.01,23.85,23.96,99326.0,20.517,20.5942,20.4569,20.5513,99326.0
2021-01-06 12:30:00,23.97,24.04,23.91,24.0,202781.0,20.5598,20.6199,20.5084,20.5856,202781.0
2021-01-06 13:00:00,23.99,24.02,23.89,23.93,128463.0,20.577,20.6027,20.4912,20.5255,128463.0
2021-01-06 13:30:00,23.93,24.02,23.91,23.98,99245.0,20.5255,20.6027,20.5084,20.5684,99245.0
2021-01-06 14:00:00,23.98,24.09,23.87,23.92,157647.0,20.5684,20.6628,20.4741,20.517,157647.0
2021-01-06 14:30:00,23.93,24.0,23.59,23.79,172625.0,20.5255,20.5856,20.2339,20.4055,172625.0
2021-01-06 15:00:00,23.79,23.95,23.67,23.91,145880.0,20.4055,20.5427,20.3025,20.5084,145880.0
2021-01-06 15:30:00,23.91,23.94,23.68,23.74,338463.0,20.5084,20.5341,20.3111,20.3626,338463.0
2021-01-07 09:30:00,24.07,24.1,23.72,24.0,242243.0,20.6456,20.6713,20.3454,20.5856,242243.0
2021-01-07 10:00:00,24.01,24.07,23.9,23.91,120407.0,20.5942,20.6456,20.4998,20.5084,120407.0
2021-01-07 10:30:00,23.9,23.92,23.68,23.7,119001.0,20.4998,20.517,20.3111,20.3283,119001.0
2021-01-07 11:00:00,23.71,23.8,23.66,23.74,97114.0,20.3368,20.414,20.2939,20.3626,97114.0
2021-01-07 11:30:00,23.74,23.86,23.6,23.77,192958.0,20.3626,20.4655,20.2425,20.3883,192958.0
2021-01-07 12:00:00,23.79,23.8,23.7,23.72,49108.0,20.4055,20.414,20.3283,20.3454,49108.0
2021-01-07 12:30:00,23.72,23.74,23.64,23.73,56248.0,20.3454,20.3626,20.2768,20.354,56248.0
2021-01-07 13:00:00,23.74,23.82,23.7,23.7,91570.0,20.3626,20.4312,20.3283,20.3283,91570.0
2021-01-07 13:30:00,23.7,23.74,23.63,23.69,43345.0,20.3283,20.3626,20.2682,20.3197,43345.0
2021-01-07 14:00:00,23.68,23.7,23.57,23.57,47228.0,20.3111,20.3283,20.2168,20.2168,47228.0
2021-01-07 14:30:00,23.56,23.63,23.56,23.63,54425.0,20.2082,20.2682,20.2082,20.2682,54425.0
2021-01-07 15:00:00,23.63,23.67,23.53,23.6,104458.0,20.2682,20.3025,20.1824,20.2425,104458.0
2021-01-07 15:30:00,23.6,23.64,23.51,23.52,264885.0,20.2425,20.2768,20.1653,20.1739,264885.0
2021-01-08 09:30:00,23.89,23.9,23.51,23.51,230186.0,20.4912,20.4998,20.1653,20.1653,230186.0
2021-01-08 10:00:00,23.52,23.53,23.28,23.3,79320.0,20.1739,20.1824,19.968,19.9852,79320.0
2021-01-08 10:30:00,23.31,23.48,23.31,23.47,83250.0,19.9937,20.1396,19.9937,20.131,83250.0
2021-01-08 11:00:00,23.48,23.54,23.25,23.28,171363.0,20.1396,20.191,19.9423,19.968,171363.0
2021-01-08 11:30:00,23.27,23.37,23.19,23.2,341620.0,19.9594,20.0452,19.8908,19.8994,341620.0
2021-01-08 12:00:00,23.19,23.3,23.16,23.3,82067.0,19.8908,19.9852,19.8651,19.9852,82067.0
2021-01-08 12:30:00,23.3,23.3,23.21,23.24,66422.0,19.9852,19.9852,19.908,19.9337,66422.0
2021-01-08 13:00:00,23.24,23.25,22.99,23.08,60375.0,19.9337,19.9423,19.7193,19.7965,60375.0
2021-01-08 13:30:00,23.05,23.06,22.88,22.93,78074.0,19.7707,19.7793,19.6249,19.6678,78074.0
2021-01-08 14:00:00,22.94,23.17,22.94,23.17,96221.0,19.6764,19.8737,19.6764,19.8737,96221.0
2021-01-08 14:30:00,23.17,23.21,23.08,23.18,75608.0,19.8737,19.908,19.7965,19.8822,75608.0
2021-01-08 15:00:00,23.18,23.36,23.18,23.31,147307.0,19.8822,20.0366,19.8822,19.9937,147307.0
2021-01-08 15:30:00,23.32,23.42,23.28,23.34,287637.0,20.0023,20.0881,19.968,20.0195,287637.0
2021-01-11 09:30:00,23.07,23.55,22.88,23.5,179312.0,19.7879,20.1996,19.6249,20.1567,179312.0
2021-01-11 10:00:00,23.47,23.64,23.46,23.55,99413.0,20.131,20.2768,20.1224,20.1996,99413.0
2021-01-11 10:30:00,23.55,23.58,23.45,23.55,74833.0,20.1996,20.2253,20.1138,20.1996,74833.0
2021-01-11 11:00:00,23.56,23.6,23.46,23.55,62941.0,20.2082,20.2425,20.1224,20.1996,62941.0
2021-01-11 11:30:00,23.55,23.58,23.46,23.55,56986.0,20.1996,20.2253,20.1224,20.1996,56986.0
2021-01-11 12:00:00,23.55,23.63,23.5,23.51,52046.0,20.1996,20.2682,20.1567,20.1653,52046.0
2021-01-11 12:30:00,23.51,23.57,23.48,23.5,55517.0,20.1653,20.2168,20.1396,20.1567,55517.0
2021-01-11 13:00:00,23.5,23.63,23.49,23.5,59701.0,20.1567,20.2682,20.1481,20.1567,59701.0
2021-01-11 13:30:00,23.5,23.51,23.41,23.46,55532.0,20.1567,20.1653,20.0795,20.1224,55532.0
2021-01-11 14:00:00,23.46,23.58,23.45,23.52,43085.0,20.1224,20.2253,20.1138,20.1739,43085.0
2021-01-11 14:30:00,23.53,23.59,23.51,23.58,47271.0,20.1824,20.2339,20.1653,20.2253,47271.0
2021-01-11 15:00:00,23.59,23.64,23.53,23.55,69790.0,20.2339,20.2768,20.1824,20.1996,69790.0
2021-01-11 15:30:00,23.56,23.62,23.52,23.55,189786.0,20.2082,20.2596,20.1739,20.1996,189786.0
2021-01-12 09:30:00,23.8,24.13,23.69,24.11,169623.0,20.414,20.6971,20.3197,20.6799,169623.0
2021-01-12 10:00:00,24.11,24.5,24.06,24.49,181483.0,20.6799,21.0144,20.637,21.0059,181483.0
2021-01-12 10:30:00,24.5,24.58,24.34,24.55,148903.0,21.0144,21.0831,20.8772,21.0573,148903.0
2021-01-12 11:00:00,24.55,24.76,24.53,24.64,167316.0,21.0573,21.2375,21.0402,21.1345,167316.0
2021-01-12 11:30:00,24.66,24.73,24.56,24.72,124480.0,21.1517,21.2117,21.0659,21.2031,124480.0
2021-01-12 12:00:00,24.71,24.73,24.61,24.73,114584.0,21.1946,21.2117,21.1088,21.2117,114584.0
2021-01-12 12:30:00,24.73,24.75,24.62,24.65,68533.0,21.2117,21.2289,21.1174,21.1431,68533.0
2021-01-12 13:00:00,24.65,24.84,24.6,24.7,144033.0,21.1431,21.3061,21.1002,21.186,144033.0
2021-01-12 13:30:00,24.7,24.79,24.67,24.72,85688.0,21.186,21.2632,21.1603,21.2031,85688.0
2021-01-12 14:00:00,24.69,24.85,24.67,24.85,92538.0,21.1774,21.3146,21.1603,21.3146,92538.0
2021-01-12 14:30:00,24.85,24.88,24.66,24.69,156213.0,21.3146,21.3404,21.1517,21.1774,156213.0
2021-01-12 15:00:00,24.69,24.72,24.52,24.54,158894.0,21.1774,21.2031,21.0316,21.0488,158894.0
2021-01-12 15:30:00,24.54,24.65,24.53,24.59,321297.0,21.0488,21.1431,21.0402,21.0916,321297.0
2021-01-13 09:30:00,24.5,24.61,24.22,24.36,180083.0,21.0144,21.1088,20.7743,20.8944,180083.0
2021-01-13 10:00:00,24.36,24.59,24.23,24.55,87094.0,20.8944,21.0916,20.7829,21.0573,87094.0
2021-01-13 10:30:00,24.54,24.54,24.35,24.43,68808.0,21.0488,21.0488,20.8858,20.9544,68808.0
2021-01-13 11:00:00,24.43,24.44,24.29,24.35,77650.0,20.9544,20.963,20.8343,20.8858,77650.0
2021-01-13 11:30:00,24.34,24.35,24.26,24.26,51272.0,20.8772,20.8858,20.8086,20.8086,51272.0
2021-01-13 12:00:00,24.26,24.36,24.18,24.36,70270.0,20.8086,20.8944,20.74,20.8944,70270.0
2021-01-13 12:30:00,24.36,24.53,24.36,24.46,61278.0,20.8944,21.0402,20.8944,20.9801,61278.0
2021-01-13 13:00:00,24.45,24.49,24.4,24.48,46509.0,20.9716,21.0059,20.9287,20.9973,46509.0
2021-01-13 13:30:00,24.47,24.58,24.46,24.54,59254.0,20.9887,21.0831,20.9801,21.0488,59254.0
2021-01-13 14:00:00,24.54,24.61,24.45,24.56,79451.0,21.0488,21.1088,20.9716,21.0659,79451.0
2021-01-13 14:30:00,24.56,24.58,24.44,24.49,89412.0,21.0659,21.0831,20.963,21.0059,89412.0
2021-01-13 15:00:00,24.49,24.52,24.45,24.46,114888.0,21.0059,21.0316,20.9716,20.9801,114888.0
2021-01-13 15:30:00,24.46,24.5,24.41,24.48,296581.0,20.9801,21.0144,20.9372,20.9973,296581.0
2021-01-14 09:30:00,24.66,24.89,24.59,24.87,121837.0,21.1517,21.349,21.0916,21.3318,121837.0
2021-01-14 10:00:00,24.88,25.15,24.86,25.11,211382.0,21.3404,21.572,21.3232,21.5377,211382.0
2021-01-14 10:30:00,25.1,25.2,24.98,25.14,163861.0,21.5291,21.6149,21.4262,21.5634,163861.0
2021-01-14 11:00:00,25.14,25.33,25.14,25.3,104865.0,21.5634,21.7264,21.5634,21.7006,104865.0
2021-01-14 11:30:00,25.3,25.37,25.21,25.28,100309.0,21.7006,21.7607,21.6234,21.6835,100309.0
2021-01-14 12:00:00,25.28,25.39,25.27,25.36,75354.0,21.6835,21.7778,21.6749,21.7521,75354.0
2021-01-14 12:30:00,25.36,25.39,25.27,25.32,110452.0,21.7521,21.7778,21.6749,21.7178,110452.0
2021-01-14 13:00:00,25.31,25.42,25.3,25.41,53803.0,21.7092,21.8036,21.7006,21.795,53803.0
2021-01-14 13:30:00,25.41,25.54,25.41,25.46,71101.0,21.795,21.9065,21.795,21.8379,71101.0
2021-01-14 14:00:00,25.45,25.5,25.39,25.45,61004.0,21.8293,21.8722,21.7778,21.8293,61004.0
2021-01-14 14:30:00,25.45,25.48,25.32,25.37,60802.0,21.8293,21.855,21.7178,21.7607,60802.0
2021-01-14 15:00:00,25.39,25.43,25.32,25.41,88618.0,21.7778,21.8121,21.7178,21.795,88618.0
2021-01-14 15:30:00,25.42,25.49,25.32,25.39,245371.0,21.8036,21.8636,21.7178,21.7778,245371.0
2021-01-15 09:30:00,24.98,25.22,24.7,25.18,313355.0,21.4262,21.632,21.186,21.5977,313355.0
2021-01-15 10:00:00,25.18,25.18,24.76,25.0,181187.0,21.5977,21.5977,21.2375,21.4433,181187.0
2021-01-15 10:30:00,25.01,25.17,24.95,25.15,97570.0,21.4519,21.5891,21.4004,21.572,97570.0
2021-01-15 11:00:00,25.15,25.17,24.96,25.03,71759.0,21.572,21.5891,21.409,21.469,71759.0
2021-01-15 11:30:00,25.04,25.17,25.01,25.04,40835.0,21.4776,21.5891,21.4519,21.4776,40835.0
2021-01-15 12:00:00,25.03,25.03,24.9,25.0,75380.0,21.469,21.469,21.3575,21.4433,75380.0
2021-01-15 12:30:00,25.0,25.18,24.98,25.17,52310.0,21.4433,21.5977,21.4262,21.5891,52310.0
2021-01-15 13:00:00,25.17,25.19,25.13,25.14,39303.0,21.5891,21.6063,21.5548,21.5634,39303.0
2021-01-15 13:30:00,25.15,25.19,25.07,25.1,42506.0,21.572,21.6063,21.5033,21.5291,42506.0
2021-01-15 14:00:00,25.1,25.23,25.04,25.21,66820.0,21.5291,21.6406,21.4776,21.6234,66820.0
2021-01-15 14:30:00,25.22,25.33,25.21,25.3,58129.0,21.632,21.7264,21.6234,21.7006,58129.0
2021-01-15 15:00:00,25.31,25.36,25.26,25.31,137505.0,21.7092,21.7521,21.6663,21.7092,137505.0
2021-01-15 15:30:00,25.3,25.32,25.16,25.23,388203.0,21.7006,21.7178,21.5805,21.6406,388203.0
2021-01-19 09:30:00,25.44,25.62,25.4,25.51,421032.0,21.8207,21.9751,21.7864,21.8808,421032.0
2021-01-19 10:00:00,25.5,25.59,25.37,25.54,287329.0,21.8722,21.9494,21.7607,21.9065,287329.0
2021-01-19 10:30:00,25.54,25.99,25.54,25.97,119776.0,21.9065,22.2925,21.9065,22.2753,119776.0
2021-01-19 11:00:00,25.96,26.05,25.89,26.05,109197.0,22.2667,22.3439,22.2067,22.3439,109197.0
2021-01-19 11:30:00,26.06,26.06,25.89,25.93,94878.0,22.3525,22.3525,22.2067,22.241,94878.0
2021-01-19 12:00:00,25.94,26.12,25.92,26.1,100675.0,22.2496,22.404,22.2324,22.3868,100675.0
2021-01-19 12:30:00,26.09,26.15,26.03,26.14,98470.0,22.3782,22.4297,22.3268,22.4211,98470.0
2021-01-19 13:00:00,26.15,26.25,26.11,26.23,104629.0,22.4297,22.5155,22.3954,22.4983,104629.0
2021-01-19 13:30:00,26.23,26.3,26.21,26.26,88807.0,22.4983,22.5584,22.4812,22.5241,88807.0
2021-01-19 14:00:00,26.25,26.25,26.1,26.12,121342.0,22.5155,22.5155,22.3868,22.404,121342.0
2021-01-19 14:30:00,26.13,26.17,26.07,26.16,122383.0,22.4125,22.4469,22.3611,22.4383,122383.0
2021-01-19 15:00:00,26.16,26.23,26.13,26.2,126610.0,22.4383,22.4983,22.4125,22.4726,126610.0
2021-01-19 15:30:00,26.2,26.21,26.05,26.06,299280.0,22.4726,22.4812,22.3439,22.3525,299280.0
2021-01-20 09:30:00,26.01,26.13,25.89,26.09,174073.0,22.3096,22.4125,22.2067,22.3782,174073.0
2021-01-20 10:00:00,26.09,26.16,25.96,25.99,93872.0,22.3782,22.4383,22.2667,22.2925,93872.0
2021-01-20 10:30:00,25.99,26.12,25.94,25.96,76587.0,22.2925,22.404,22.2496,22.2667,76587.0
2021-01-20 11:00:00,25.96,25.97,25.79,25.87,60322.0,22.2667,22.2753,22.1209,22.1895,60322.0
2021-01-20 11:30:00,25.87,25.9,25.8,25.82,67166.0,22.1895,22.2153,22.1295,22.1466,67166.0
2021-01-20 12:00:00,25.83,25.96,25.83,25.93,39072.0,22.1552,22.2667,22.1552,22.241,39072.0
2021-01-20 12:30:00,25.94,25.96,25.82,25.92,66502.0,22.2496,22.2667,22.1466,22.2324,66502.0
2021-01-20 13:00:00,25.92,25.93,25.78,25.8,117360.0,22.2324,22.241,22.1123,22.1295,117360.0
2021-01-20 13:30:00,25.8,25.86,25.76,25.77,89213.0,22.1295,22.181,22.0952,22.1038,89213.0
2021-01-20 14:00:00,25.77,25.88,25.74,25.86,121494.0,22.1038,22.1981,22.078,22.181,121494.0
2021-01-20 14:30:00,25.86,25.86,25.73,25.76,62490.0,22.181,22.181,22.0695,22.0952,62490.0
2021-01-20 15:00:00,25.76,25.85,25.74,25.85,55730.0,22.0952,22.1724,22.078,22.1724,55730.0
2021-01-20 15:30:00,25.84,25.94,25.83,25.86,290794.0,22.1638,22.2496,22.1552,22.181,290794.0
2021-01-21 09:30:00,25.94,26.11,25.66,25.92,178699.0,22.2496,22.3954,22.0094,22.2324,178699.0
2021-01-21 10:00:00,25.92,25.97,25.76,25.87,125354.0,22.2324,22.2753,22.0952,22.1895,125354.0
2021-01-21 10:30:00,25.88,25.9,25.75,25.81,113649.0,22.1981,22.2153,22.0866,22.1381,113649.0
2021-01-21 11:00:00,25.81,25.81,25.61,25.78,54914.0,22.1381,22.1381,21.9665,22.1123,54914.0
2021-01-21 11:30:00,25.78,25.8,25.63,25.68,79127.0,22.1123,22.1295,21.9837,22.0266,79127.0
2021-01-21 12:00:00,25.7,25.75,25.62,25.71,57207.0,22.0437,22.0866,21.9751,22.0523,57207.0
2021-01-21 12:30:00,25.7,25.7,25.56,25.63,57824.0,22.0437,22.0437,21.9236,21.9837,57824.0
2021-01-21 13:00:00,25.63,25.66,25.57,25.57,46606.0,21.9837,22.0094,21.9322,21.9322,46606.0
2021-01-21 13:30:00,25.59,25.64,25.57,25.62,34696.0,21.9494,21.9923,21.9322,21.9751,34696.0
2021-01-21 14:00:00,25.61,25.69,25.59,25.62,69981.0,21.9665,22.0351,21.9494,21.9751,69981.0
2021-01-21 14:30:00,25.63,25.71,25.62,25.69,35095.0,21.9837,22.0523,21.9751,22.0351,35095.0
2021-01-21 15:00:00,25.68,25.73,25.6,25.6,57779.0,22.0266,22.0695,21.9579,21.9579,57779.0
2021-01-21 15:30:00,25.59,25.6,25.49,25.49,211992.0,21.9494,21.9579,21.8636,21.8636,211992.0
2021-01-22 09:30:00,25.1,25.47,24.93,25.28,183629.0,21.5291,21.8464,21.3833,21.6835,183629.0
2021-01-22 10:00:00,25.28,25.46,25.11,25.13,138371.0,21.6835,21.8379,21.5377,21.5548,138371.0
2021-01-22 10:30:00,25.13,25.23,25.04,25.21,135556.0,21.5548,21.6406,21.4776,21.6234,135556.0
2021-01-22 11:00:00,25.21,25.22,25.12,25.2,63859.0,21.6234,21.632,21.5462,21.6149,63859.0
2021-01-22 11:30:00,25.17,25.34,25.16,25.29,48366.0,21.5891,21.7349,21.5805,21.6921,48366.0
2021-01-22 12:00:00,25.29,25.33,25.19,25.27,42589.0,21.6921,21.7264,21.6063,21.6749,42589.0
2021-01-22 12:30:00,25.27,25.33,25.22,25.32,29843.0,21.6749,21.7264,21.632,21.7178,29843.0
2021-01-22 13:00:00,25.32,25.4,25.27,25.39,55932.0,21.7178,21.7864,21.6749,21.7778,55932.0
2021-01-22 13:30:00,25.39,25.4,25.29,25.3,51183.0,21.7778,21.7864,21.6921,21.7006,51183.0
2021-01-22 14:00:00,25.3,25.33,25.23,25.31,34689.0,21.7006,21.7264,21.6406,21.7092,34689.0
2021-01-22 14:30:00,25.3,25.41,25.29,25.37,57085.0,21.7006,21.795,21.6921,21.7607,57085.0
2021-01-22 15:00:00,25.36,25.43,25.31,25.42,48312.0,21.7521,21.8121,21.7092,21.8036,48312.0
2021-01-22 15:30:00,25.42,25.51,25.34,25.4,337602.0,21.8036,21.8808,21.7349,21.7864,337602.0
2021-01-25 09:30:00,25.05,25.05,24.67,24.78,172598.0,21.4862,21.4862,21.1603,21.2546,172598.0
2021-01-25 10:00:00,24.77,25.22,24.75,25.18,118269.0,21.246,21.632,21.2289,21.5977,118269.0
2021-01-25 10:30:00,25.19,25.21,24.91,24.91,98472.0,21.6063,21.6234,21.3661,21.3661,98472.0
2021-01-25 11:00:00,24.91,24.96,24.64,24.65,115363.0,21.3661,21.409,21.1345,21.1431,115363.0
2021-01-25 11:30:00,24.66,24.78,24.59,24.77,76735.0,21.1517,21.2546,21.0916,21.246,76735.0
2021-01-25 12:00:00,24.77,24.81,24.68,24.72,117445.0,21.246,21.2803,21.1688,21.2031,117445.0
2021-01-25 12:30:00,24.71,24.8,24.69,24.76,109187.0,21.1946,21.2718,21.1774,21.2375,109187.0
2021-01-25 13:00:00,24.77,25.05,24.76,25.03,63528.0,21.246,21.4862,21.2375,21.469,63528.0
2021-01-25 13:30:00,25.05,25.09,24.99,25.04,67341.0,21.4862,21.5205,21.4347,21.4776,67341.0
2021-01-25 14:00:00,25.03,25.07,24.96,25.0,56956.0,21.469,21.5033,21.409,21.4433,56956.0
2021-01-25 14:30:00,25.0,25.03,24.93,24.95,49667.0,21.4433,21.469,21.3833,21.4004,49667.0
2021-01-25 15:00:00,24.95,25.08,24.95,25.07,69365.0,21.4004,21.5119,21.4004,21.5033,69365.0
2021-01-25 15:30:00,25.07,25.07,24.94,25.02,181538.0,21.5033,21.5033,21.3918,21.4605,181538.0
2021-01-26 09:30:00,25.17,25.29,24.85,24.85,173858.0,21.5891,21.6921,21.3146,21.3146,173858.0
2021-01-26 10:00:00,24.85,25.02,24.8,25.0,106622.0,21.3146,21.4605,21.2718,21.4433,106622.0
2021-01-26 10:30:00,25.01,25.06,24.89,24.92,73202.0,21.4519,21.4948,21.349,21.3747,73202.0
2021-01-26 11:00:00,24.94,25.07,24.89,25.07,49965.0,21.3918,21.5033,21.349,21.5033,49965.0
2021-01-26 11:30:00,25.07,25.13,24.95,25.02,124088.0,21.5033,21.5548,21.4004,21.4605,124088.0
2021-01-26 12:00:00,25.02,25.08,24.94,25.02,114110.0,21.4605,21.5119,21.3918,21.4605,114110.0
2021-01-26 12:30:00,25.03,25.19,25.02,25.17,41030.0,21.469,21.6063,21.4605,21.5891,41030.0
2021-01-26 13:00:00,25.17,25.27,25.17,25.21,59813.0,21.5891,21.6749,21.5891,21.6234,59813.0
2021-01-26 13:30:00,25.21,25.26,25.13,25.15,47384.0,21.6234,21.6663,21.5548,21.572,47384.0
2021-01-26 14:00:00,25.15,25.25,25.13,25.16,64234.0,21.572,21.6577,21.5548,21.5805,64234.0
2021-01-26 14:30:00,25.16,25.24,25.15,25.24,62218.0,21.5805,21.6492,21.572,21.6492,62218.0
2021-01-26 15:00:00,25.24,25.34,25.23,25.31,88885.0,21.6492,21.7349,21.6406,21.7092,88885.0
2021-01-26 15:30:00,25.3,25.35,25.16,25.19,160517.0,21.7006,21.7435,21.5805,21.6063,160517.0
2021-01-27 09:30:00,24.74,25.05,24.51,24.7,240517.0,21.2203,21.4862,21.023,21.186,240517.0
2021-01-27 10:00:00,24.71,24.87,24.48,24.82,172739.0,21.1946,21.3318,20.9973,21.2889,172739.0
2021-01-27 10:30:00,24.82,24.93,24.69,24.81,135946.0,21.2889,21.3833,21.1774,21.2803,135946.0
2021-01-27 11:00:00,24.81,24.85,24.63,24.72,122163.0,21.2803,21.3146,21.1259,21.2031,122163.0
2021-01-27 11:30:00,24.72,24.8,24.63,24.64,91895.0,21.2031,21.2718,21.1259,21.1345,91895.0
2021-01-27 12:00:00,24.64,24.7,24.51,24.51,108443.0,21.1345,21.186,21.023,21.023,108443.0
2021-01-27 12:30:00,24.51,24.69,24.44,24.65,98201.0,21.023,21.1774,20.963,21.1431,98201.0
2021-01-27 13:00:00,24.65,24.81,24.64,24.8,102829.0,21.1431,21.2803,21.1345,21.2718,102829.0
2021-01-27 13:30:00,24.8,24.85,24.69,24.83,160489.0,21.2718,21.3146,21.1774,21.2975,160489.0
2021-01-27 14:00:00,24.83,24.87,24.66,24.76,138729.0,21.2975,21.3318,21.1517,21.2375,138729.0
2021-01-27 14:30:00,24.78,24.8,24.58,24.66,116992.0,21.2546,21.2718,21.0831,21.1517,116992.0
2021-01-27 15:00:00,24.66,24.81,24.6,24.71,141119.0,21.1517,21.2803,21.1002,21.1946,141119.0
2021-01-27 15:30:00,24.71,24.79,24.59,24.73,306853.0,21.1946,21.2632,21.0916,21.2117,306853.0
2021-01-28 09:30:00,24.69,25.03,24.57,24.75,404805.0,21.4257,21.7207,21.3216,21.4778,404805.0
2021-01-28 10:00:00,24.77,25.05,24.73,24.85,108915.0,21.4951,21.7381,21.4604,21.5645,108915.0
2021-01-28 10:30:00,24.86,24.99,24.71,24.72,363561.0,21.5732,21.686,21.443,21.4517,363561.0
2021-01-28 11:00:00,24.72,24.78,24.37,24.4,265283.0,21.4517,21.5038,21.148,21.174,265283.0
2021-01-28 11:30:00,24.41,24.57,24.37,24.52,205322.0,21.1827,21.3216,21.148,21.2782,205322.0
2021-01-28 12:00:00,24.52,24.6,24.26,24.48,377672.0,21.2782,21.3476,21.0525,21.2435,377672.0
2021-01-28 12:30:00,24.47,24.67,24.43,24.58,282903.0,21.2348,21.4083,21.2001,21.3302,282903.0
2021-01-28 13:00:00,24.57,24.64,24.46,24.55,83319.0,21.3216,21.3823,21.2261,21.3042,83319.0
2021-01-28 13:30:00,24.57,24.69,24.56,24.63,155372.0,21.3216,21.4257,21.3129,21.3736,155372.0
2021-01-28 14:00:00,24.63,24.66,24.53,24.57,126131.0,21.3736,21.3997,21.2868,21.3216,126131.0
2021-01-28 14:30:00,24.57,24.58,24.45,24.53,146335.0,21.3216,21.3302,21.2174,21.2868,146335.0
2021-01-28 15:00:00,24.52,24.55,24.45,24.47,190541.0,21.2782,21.3042,21.2174,21.2348,190541.0
2021-01-28 15:30:00,24.46,24.51,24.3,24.3,657723.0,21.2261,21.2695,21.0872,21.0872,657723.0
2021-01-29 09:30:00,24.29,24.42,23.93,24.32,160685.0,21.0786,21.1914,20.7662,21.1046,160685.0
2021-01-29 10:00:00,24.33,24.5,23.92,23.94,206485.0,21.1133,21.2608,20.7575,20.7748,206485.0
2021-01-29 10:30:00,23.94,23.99,23.64,23.71,152585.0,20.7748,20.8182,20.5145,20.5753,152585.0
2021-01-29 11:00:00,23.7,23.77,23.56,23.57,117906.0,20.5666,20.6273,20.4451,20.4538,117906.0
2021-01-29 11:30:00,23.58,23.66,23.52,23.66,149200.0,20.4624,20.5319,20.4104,20.5319,149200.0
2021-01-29 12:00:00,23.66,23.68,23.39,23.41,150251.0,20.5319,20.5492,20.2976,20.3149,150251.0
2021-01-29 12:30:00,23.41,23.49,23.21,23.39,179068.0,20.3149,20.3843,20.1414,20.2976,179068.0
2021-01-29 13:00:00,23.38,23.5,23.16,23.39,149524.0,20.2889,20.393,20.098,20.2976,149524.0
2021-01-29 13:30:00,23.39,23.42,23.24,23.31,296315.0,20.2976,20.3236,20.1674,20.2281,296315.0
2021-01-29 14:00:00,23.31,23.39,23.21,23.26,288056.0,20.2281,20.2976,20.1414,20.1847,288056.0
2021-01-29 14:30:00,23.26,23.27,23.18,23.22,256367.0,20.1847,20.1934,20.1153,20.15,256367.0
2021-01-29 15:00:00,23.21,23.33,23.21,23.33,297762.0,20.1414,20.2455,20.1414,20.2455,297762.0
2021-01-29 15:30:00,23.33,23.34,23.14,23.21,1769240.0,20.2455,20.2542,20.0806,20.1414,1769240.0
2021-02-01 09:30:00,23.39,23.56,23.02,23.16,173395.0,20.2976,20.4451,19.9765,20.098,173395.0
2021-02-01 10:00:00,23.14,23.29,23.02,23.02,187004.0,20.0806,20.2108,19.9765,19.9765,187004.0
2021-02-01 10:30:00,23.03,23.17,22.98,23.1,137679.0,19.9852,20.1066,19.9418,20.0459,137679.0
2021-02-01 11:00:00,23.07,23.26,23.01,23.24,138750.0,20.0199,20.1847,19.9678,20.1674,138750.0
2021-02-01 11:30:00,23.25,23.35,23.2,23.32,97842.0,20.1761,20.2628,20.1327,20.2368,97842.0
2021-02-01 12:00:00,23.33,23.36,23.18,23.2,77351.0,20.2455,20.2715,20.1153,20.1327,77351.0
2021-02-01 12:30:00,23.21,23.35,23.2,23.35,57481.0,20.1414,20.2628,20.1327,20.2628,57481.0
2021-02-01 13:00:00,23.35,23.39,23.3,23.37,66585.0,20.2628,20.2976,20.2195,20.2802,66585.0
2021-02-01 13:30:00,23.37,23.44,23.37,23.41,46497.0,20.2802,20.341,20.2802,20.3149,46497.0
2021-02-01 14:00:00,23.41,23.6,23.4,23.57,66257.0,20.3149,20.4798,20.3062,20.4538,66257.0
2021-02-01 14:30:00,23.58,23.68,23.57,23.63,63821.0,20.4624,20.5492,20.4538,20.5058,63821.0
2021-02-01 15:00:00,23.64,23.73,23.61,23.68,106846.0,20.5145,20.5926,20.4885,20.5492,106846.0
2021-02-01 15:30:00,23.68,23.78,23.66,23.72,193834.0,20.5492,20.636,20.5319,20.5839,193834.0
2021-02-02 09:30:00,24.09,24.19,23.64,23.8,182008.0,20.905,20.9918,20.5145,20.6534,182008.0
2021-02-02 10:00:00,23.8,24.03,23.79,23.86,148602.0,20.6534,20.8529,20.6447,20.7054,148602.0
2021-02-02 10:30:00,23.86,23.97,23.75,23.95,126760.0,20.7054,20.8009,20.61,20.7835,126760.0
2021-02-02 11:00:00,23.95,24.15,23.94,23.95,125553.0,20.7835,20.9571,20.7748,20.7835,125553.0
2021-02-02 11:30:00,23.94,24.01,23.89,23.92,91210.0,20.7748,20.8356,20.7315,20.7575,91210.0
2021-02-02 12:00:00,23.93,23.95,23.72,23.73,94035.0,20.7662,20.7835,20.5839,20.5926,94035.0
2021-02-02 12:30:00,23.74,23.87,23.71,23.86,105159.0,20.6013,20.7141,20.5753,20.7054,105159.0
2021-02-02 13:00:00,23.86,23.87,23.77,23.87,155915.0,20.7054,20.7141,20.6273,20.7141,155915.0
2021-02-02 13:30:00,23.87,23.88,23.69,23.76,334898.0,20.7141,20.7228,20.5579,20.6186,334898.0
2021-02-02 14:00:00,23.77,23.89,23.73,23.79,58045.0,20.6273,20.7315,20.5926,20.6447,58045.0
2021-02-02 14:30:00,23.79,23.96,23.79,23.96,72905.0,20.6447,20.7922,20.6447,20.7922,72905.0
2021-02-02 15:00:00,23.95,23.96,23.85,23.88,77236.0,20.7835,20.7922,20.6967,20.7228,77236.0
2021-02-02 15:30:00,23.89,23.9,23.83,23.88,304799.0,20.7315,20.7401,20.6794,20.7228,304799.0
2021-02-03 09:30:00,23.88,24.05,23.75,23.87,203261.0,20.7228,20.8703,20.61,20.7141,203261.0
2021-02-03 10:00:00,23.88,24.08,23.81,23.81,129008.0,20.7228,20.8963,20.662,20.662,129008.0
2021-02-03 10:30:00,23.81,24.03,23.77,23.87,134859.0,20.662,20.8529,20.6273,20.7141,134859.0
2021-02-03 11:00:00,23.88,23.91,23.78,23.88,71687.0,20.7228,20.7488,20.636,20.7228,71687.0
2021-02-03 11:30:00,23.89,23.97,23.82,23.95,74934.0,20.7315,20.8009,20.6707,20.7835,74934.0
2021-02-03 12:00:00,23.94,23.94,23.83,23.89,64073.0,20.7748,20.7748,20.6794,20.7315,64073.0
2021-02-03 12:30:00,23.89,23.93,23.82,23.93,84144.0,20.7315,20.7662,20.6707,20.7662,84144.0
2021-02-03 13:00:00,23.93,24.0,23.91,23.95,59296.0,20.7662,20.8269,20.7488,20.7835,59296.0
2021-02-03 13:30:00,23.96,24.0,23.95,23.96,66866.0,20.7922,20.8269,20.7835,20.7922,66866.0
2021-02-03 14:00:00,23.97,24.05,23.94,24.03,107125.0,20.8009,20.8703,20.7748,20.8529,107125.0
2021-02-03 14:30:00,24.03,24.06,23.99,24.04,71859.0,20.8529,20.879,20.8182,20.8616,71859.0
2021-02-03 15:00:00,24.04,24.06,23.99,24.02,69794.0,20.8616,20.879,20.8182,20.8443,69794.0
2021-02-03 15:30:00,24.02,24.12,24.02,24.06,313092.0,20.8443,20.931,20.8443,20.879,313092.0
2021-02-04 09:30:00,24.18,24.46,24.06,24.39,174057.0,20.9831,21.2261,20.879,21.1653,174057.0
2021-02-04 10:00:00,24.4,24.51,24.35,24.43,180985.0,21.174,21.2695,21.1306,21.2001,180985.0
2021-02-04 10:30:00,24.43,24.51,24.33,24.44,161384.0,21.2001,21.2695,21.1133,21.2087,161384.0
2021-02-04 11:00:00,24.44,24.58,24.44,24.5,63832.0,21.2087,21.3302,21.2087,21.2608,63832.0
2021-02-04 11:30:00,24.5,24.56,24.42,24.53,64366.0,21.2608,21.3129,21.1914,21.2868,64366.0
2021-02-04 12:00:00,24.52,24.59,24.5,24.59,78326.0,21.2782,21.3389,21.2608,21.3389,78326.0
2021-02-04 12:30:00,24.59,24.64,24.53,24.53,74064.0,21.3389,21.3823,21.2868,21.2868,74064.0
2021-02-04 13:00:00,24.54,24.55,24.46,24.47,52892.0,21.2955,21.3042,21.2261,21.2348,52892.0
2021-02-04 13:30:00,24.48,24.59,24.46,24.56,48812.0,21.2435,21.3389,21.2261,21.3129,48812.0
2021-02-04 14:00:00,24.55,24.68,24.55,24.67,77026.0,21.3042,21.417,21.3042,21.4083,77026.0
2021-02-04 14:30:00,24.67,24.72,24.65,24.67,61022.0,21.4083,21.4517,21.391,21.4083,61022.0
2021-02-04 15:00:00,24.66,24.67,24.49,24.5,81508.0,21.3997,21.4083,21.2521,21.2608,81508.0
2021-02-04 15:30:00,24.5,24.72,24.49,24.71,320485.0,21.2608,21.4517,21.2521,21.443,320485.0
2021-02-05 09:30:00,24.54,24.69,23.36,23.65,586837.0,21.2955,21.4257,20.2715,20.5232,586837.0
2021-02-05 10:00:00,23.66,23.83,23.34,23.81,261227.0,20.5319,20.6794,20.2542,20.662,261227.0
2021-02-05 10:30:00,23.8,23.93,23.71,23.75,175758.0,20.6534,20.7662,20.5753,20.61,175758.0
2021-02-05 11:00:00,23.75,23.87,23.7,23.86,84617.0,20.61,20.7141,20.5666,20.7054,84617.0
2021-02-05 11:30:00,23.86,23.88,23.66,23.81,157454.0,20.7054,20.7228,20.5319,20.662,157454.0
2021-02-05 12:00:00,23.79,23.81,23.55,23.59,93016.0,20.6447,20.662,20.4364,20.4711,93016.0
2021-02-05 12:30:00,23.58,23.61,23.53,23.55,64307.0,20.4624,20.4885,20.4191,20.4364,64307.0
2021-02-05 13:00:00,23.54,23.62,23.49,23.62,92257.0,20.4277,20.4972,20.3843,20.4972,92257.0
2021-02-05 13:30:00,23.62,23.73,23.6,23.69,103099.0,20.4972,20.5926,20.4798,20.5579,103099.0
2021-02-05 14:00:00,23.69,23.7,23.57,23.59,82573.0,20.5579,20.5666,20.4538,20.4711,82573.0
2021-02-05 14:30:00,23.59,23.61,23.5,23.52,110997.0,20.4711,20.4885,20.393,20.4104,110997.0
2021-02-05 15:00:00,23.51,23.52,23.42,23.46,150245.0,20.4017,20.4104,20.3236,20.3583,150245.0
2021-02-05 15:30:00,23.46,23.49,23.32,23.34,511281.0,20.3583,20.3843,20.2368,20.2542,511281.0
2021-02-08 09:30:00,23.39,23.7,23.34,23.41,327311.0,20.2976,20.5666,20.2542,20.3149,327311.0
2021-02-08 10:00:00,23.41,23.49,23.2,23.48,262179.0,20.3149,20.3843,20.1327,20.3757,262179.0
2021-02-08 10:30:00,23.51,23.61,23.45,23.45,110470.0,20.4017,20.4885,20.3496,20.3496,110470.0
2021-02-08 11:00:00,23.46,23.56,23.41,23.56,89533.0,20.3583,20.4451,20.3149,20.4451,89533.0
2021-02-08 11:30:00,23.57,23.75,23.56,23.73,110396.0,20.4538,20.61,20.4451,20.5926,110396.0
2021-02-08 12:00:00,23.71,23.82,23.67,23.8,84385.0,20.5753,20.6707,20.5405,20.6534,84385.0
2021-02-08 12:30:00,23.78,23.81,23.72,23.78,114533.0,20.636,20.662,20.5839,20.636,114533.0
2021-02-08 13:00:00,23.78,23.78,23.62,23.68,84721.0,20.636,20.636,20.4972,20.5492,84721.0
2021-02-08 13:30:00,23.68,23.79,23.67,23.72,109122.0,20.5492,20.6447,20.5405,20.5839,109122.0
2021-02-08 14:00:00,23.73,23.85,23.72,23.84,79412.0,20.5926,20.6967,20.5839,20.6881,79412.0
2021-02-08 14:30:00,23.85,23.91,23.82,23.89,70674.0,20.6967,20.7488,20.6707,20.7315,70674.0
2021-02-08 15:00:00,23.88,23.95,23.84,23.95,85429.0,20.7228,20.7835,20.6881,20.7835,85429.0
2021-02-08 15:30:00,23.95,23.97,23.87,23.92,287634.0,20.7835,20.8009,20.7141,20.7575,287634.0
2021-02-09 09:30:00,23.77,23.87,23.54,23.75,146304.0,20.6273,20.7141,20.4277,20.61,146304.0
2021-02-09 10:00:00,23.75,23.76,23.59,23.74,99364.0,20.61,20.6186,20.4711,20.6013,99364.0
2021-02-09 10:30:00,23.74,23.77,23.61,23.75,83606.0,20.6013,20.6273,20.4885,20.61,83606.0
2021-02-09 11:00:00,23.76,23.84,23.74,23.81,75479.0,20.6186,20.6881,20.6013,20.662,75479.0
2021-02-09 11:30:00,23.81,23.84,23.74,23.8,78483.0,20.662,20.6881,20.6013,20.6534,78483.0
2021-02-09 12:00:00,23.8,23.89,23.79,23.88,60270.0,20.6534,20.7315,20.6447,20.7228,60270.0
2021-02-09 12:30:00,23.87,23.95,23.87,23.91,67998.0,20.7141,20.7835,20.7141,20.7488,67998.0
2021-02-09 13:00:00,23.91,23.94,23.87,23.89,70302.0,20.7488,20.7748,20.7141,20.7315,70302.0
2021-02-09 13:30:00,23.89,23.95,23.84,23.91,73180.0,20.7315,20.7835,20.6881,20.7488,73180.0
2021-02-09 14:00:00,23.92,23.98,23.9,23.97,71211.0,20.7575,20.8096,20.7401,20.8009,71211.0
2021-02-09 14:30:00,23.96,23.99,23.91,23.94,60423.0,20.7922,20.8182,20.7488,20.7748,60423.0
2021-02-09 15:00:00,23.94,23.94,23.79,23.81,111735.0,20.7748,20.7748,20.6447,20.662,111735.0
2021-02-09 15:30:00,23.81,23.88,23.8,23.87,266275.0,20.662,20.7228,20.6534,20.7141,266275.0
2021-02-10 09:30:00,23.97,24.04,23.73,24.03,120723.0,20.8009,20.8616,20.5926,20.8529,120723.0
2021-02-10 10:00:00,24.04,24.09,23.79,23.87,97561.0,20.8616,20.905,20.6447,20.7141,97561.0
2021-02-10 10:30:00,23.87,23.94,23.68,23.94,115023.0,20.7141,20.7748,20.5492,20.7748,115023.0
2021-02-10 11:00:00,23.94,24.09,23.92,24.03,86731.0,20.7748,20.905,20.7575,20.8529,86731.0
2021-02-10 11:30:00,24.03,24.11,23.99,24.05,69525.0,20.8529,20.9224,20.8182,20.8703,69525.0
2021-02-10 12:00:00,24.05,24.08,23.99,24.08,65107.0,20.8703,20.8963,20.8182,20.8963,65107.0
2021-02-10 12:30:00,24.07,24.18,24.05,24.13,60780.0,20.8877,20.9831,20.8703,20.9397,60780.0
2021-02-10 13:00:00,24.13,24.2,24.12,24.2,49078.0,20.9397,21.0005,20.931,21.0005,49078.0
2021-02-10 13:30:00,24.19,24.22,24.17,24.21,54889.0,20.9918,21.0178,20.9744,21.0091,54889.0
2021-02-10 14:00:00,24.21,24.31,24.14,24.18,84072.0,21.0091,21.0959,20.9484,20.9831,84072.0
2021-02-10 14:30:00,24.18,24.23,24.13,24.19,58077.0,20.9831,21.0265,20.9397,20.9918,58077.0
2021-02-10 15:00:00,24.19,24.27,24.18,24.27,68286.0,20.9918,21.0612,20.9831,21.0612,68286.0
2021-02-10 15:30:00,24.27,24.28,24.15,24.18,261226.0,21.0612,21.0699,20.9571,20.9831,261226.0
2021-02-11 09:30:00,24.15,24.48,24.01,24.34,201301.0,20.9571,21.2435,20.8356,21.122,201301.0
2021-02-11 10:00:00,24.33,24.43,24.31,24.32,64099.0,21.1133,21.2001,21.0959,21.1046,64099.0
2021-02-11 10:30:00,24.3,24.32,24.21,24.22,76879.0,21.0872,21.1046,21.0091,21.0178,76879.0
2021-02-11 11:00:00,24.23,24.24,24.11,24.23,55258.0,21.0265,21.0352,20.9224,21.0265,55258.0
2021-02-11 11:30:00,24.22,24.24,24.18,24.2,50748.0,21.0178,21.0352,20.9831,21.0005,50748.0
2021-02-11 12:00:00,24.2,24.21,23.85,23.87,106473.0,21.0005,21.0091,20.6967,20.7141,106473.0
2021-02-11 12:30:00,23.88,23.99,23.86,23.98,113043.0,20.7228,20.8182,20.7054,20.8096,113043.0
2021-02-11 13:00:00,23.97,24.08,23.93,24.07,60363.0,20.8009,20.8963,20.7662,20.8877,60363.0
2021-02-11 13:30:00,24.06,24.12,24.05,24.06,81535.0,20.879,20.931,20.8703,20.879,81535.0
2021-02-11 14:00:00,24.06,24.12,24.01,24.11,72859.0,20.879,20.931,20.8356,20.9224,72859.0
2021-02-11 14:30:00,24.1,24.17,24.07,24.16,67500.0,20.9137,20.9744,20.8877,20.9658,67500.0
2021-02-11 15:00:00,24.16,24.22,24.14,24.18,72592.0,20.9658,21.0178,20.9484,20.9831,72592.0
2021-02-11 15:30:00,24.18,24.29,24.14,24.28,259320.0,20.9831,21.0786,20.9484,21.0699,259320.0
2021-02-12 09:30:00,24.26,24.85,24.24,24.73,205972.0,21.0525,21.5645,21.0352,21.4604,205972.0
2021-02-12 10:00:00,24.73,25.09,24.72,24.96,222935.0,21.4604,21.7728,21.4517,21.66,222935.0
2021-02-12 10:30:00,24.96,25.14,24.93,25.05,153403.0,21.66,21.8162,21.634,21.7381,153403.0
2021-02-12 11:00:00,25.06,25.07,24.77,24.77,96045.0,21.7468,21.7554,21.4951,21.4951,96045.0
2021-02-12 11:30:00,24.77,24.83,24.73,24.75,87599.0,21.4951,21.5472,21.4604,21.4778,87599.0
2021-02-12 12:00:00,24.75,24.84,24.68,24.7,96240.0,21.4778,21.5559,21.417,21.4344,96240.0
2021-02-12 12:30:00,24.7,24.72,24.65,24.69,77646.0,21.4344,21.4517,21.391,21.4257,77646.0
2021-02-12 13:00:00,24.69,24.79,24.65,24.68,69805.0,21.4257,21.5125,21.391,21.417,69805.0
2021-02-12 13:30:00,24.68,24.69,24.57,24.58,74903.0,21.417,21.4257,21.3216,21.3302,74903.0
2021-02-12 14:00:00,24.58,24.59,24.43,24.48,128959.0,21.3302,21.3389,21.2001,21.2435,128959.0
2021-02-12 14:30:00,24.48,24.49,24.42,24.46,90879.0,21.2435,21.2521,21.1914,21.2261,90879.0
2021-02-12 15:00:00,24.48,24.54,24.45,24.54,103340.0,21.2435,21.2955,21.2174,21.2955,103340.0
2021-02-12 15:30:00,24.54,24.74,24.51,24.74,331635.0,21.2955,21.4691,21.2695,21.4691,331635.0
2021-02-16 09:30:00,24.92,25.55,24.89,25.51,309302.0,21.6253,22.172,21.5992,22.1373,309302.0
2021-02-16 10:00:00,25.52,25.71,25.45,25.71,245121.0,22.1459,22.3108,22.0852,22.3108,245121.0
2021-02-16 10:30:00,25.71,25.84,25.67,25.84,365785.0,22.3108,22.4236,22.2761,22.4236,365785.0
2021-02-16 11:00:00,25.83,25.9,25.72,25.77,169921.0,22.415,22.4757,22.3195,22.3629,169921.0
2021-02-16 11:30:00,25.77,25.9,25.72,25.8,118061.0,22.3629,22.4757,22.3195,22.3889,118061.0
2021-02-16 12:00:00,25.79,25.85,25.71,25.78,111524.0,22.3803,22.4323,22.3108,22.3716,111524.0
2021-02-16 12:30:00,25.77,25.78,25.6,25.63,157478.0,22.3629,22.3716,22.2154,22.2414,157478.0
2021-02-16 13:00:00,25.62,25.71,25.61,25.66,95777.0,22.2327,22.3108,22.2241,22.2674,95777.0
2021-02-16 13:30:00,25.65,25.68,25.55,25.6,106488.0,22.2588,22.2848,22.172,22.2154,106488.0
2021-02-16 14:00:00,25.59,25.71,25.58,25.7,88124.0,22.2067,22.3108,22.198,22.3022,88124.0
2021-02-16 14:30:00,25.69,25.8,25.66,25.8,135428.0,22.2935,22.3889,22.2674,22.3889,135428.0
2021-02-16 15:00:00,25.8,25.82,25.62,25.63,147829.0,22.3889,22.4063,22.2327,22.2414,147829.0
2021-02-16 15:30:00,25.62,25.65,25.52,25.56,374871.0,22.2327,22.2588,22.1459,22.1807,374871.0
2021-02-17 09:30:00,25.6,25.91,25.58,25.85,202042.0,22.2154,22.4844,22.198,22.4323,202042.0
2021-02-17 10:00:00,25.86,26.06,25.76,25.78,185118.0,22.441,22.6146,22.3542,22.3716,185118.0
2021-02-17 10:30:00,25.78,25.98,25.73,25.81,118218.0,22.3716,22.5451,22.3282,22.3976,118218.0
2021-02-17 11:00:00,25.8,25.8,25.6,25.76,125786.0,22.3889,22.3889,22.2154,22.3542,125786.0
2021-02-17 11:30:00,25.76,25.76,25.61,25.69,109101.0,22.3542,22.3542,22.2241,22.2935,109101.0
2021-02-17 12:00:00,25.7,25.74,25.56,25.69,63702.0,22.3022,22.3369,22.1807,22.2935,63702.0
2021-02-17 12:30:00,25.69,25.72,25.62,25.7,61088.0,22.2935,22.3195,22.2327,22.3022,61088.0
2021-02-17 13:00:00,25.71,25.8,25.68,25.78,62513.0,22.3108,22.3889,22.2848,22.3716,62513.0
2021-02-17 13:30:00,25.78,25.81,25.71,25.74,43374.0,22.3716,22.3976,22.3108,22.3369,43374.0
2021-02-17 14:00:00,25.73,25.8,25.72,25.79,66541.0,22.3282,22.3889,22.3195,22.3803,66541.0
2021-02-17 14:30:00,25.79,25.9,25.77,25.88,68514.0,22.3803,22.4757,22.3629,22.4584,68514.0
2021-02-17 15:00:00,25.89,25.9,25.74,25.75,95017.0,22.467,22.4757,22.3369,22.3455,95017.0
2021-02-17 15:30:00,25.75,25.82,25.7,25.79,339423.0,22.3455,22.4063,22.3022,22.3803,339423.0
2021-02-18 09:30:00,25.55,25.89,25.55,25.61,162890.0,22.172,22.467,22.172,22.2241,162890.0
2021-02-18 10:00:00,25.6,25.61,25.08,25.18,174337.0,22.2154,22.2241,21.7641,21.8509,174337.0
2021-02-18 10:30:00,25.2,25.2,25.03,25.03,125580.0,21.8683,21.8683,21.7207,21.7207,125580.0
2021-02-18 11:00:00,25.04,25.06,24.88,24.92,194122.0,21.7294,21.7468,21.5906,21.6253,194122.0
2021-02-18 11:30:00,24.92,24.98,24.87,24.92,134098.0,21.6253,21.6773,21.5819,21.6253,134098.0
2021-02-18 12:00:00,24.92,24.93,24.75,24.84,134724.0,21.6253,21.634,21.4778,21.5559,134724.0
2021-02-18 12:30:00,24.84,24.93,24.84,24.85,105316.0,21.5559,21.634,21.5559,21.5645,105316.0
2021-02-18 13:00:00,24.86,25.08,24.82,25.04,122827.0,21.5732,21.7641,21.5385,21.7294,122827.0
2021-02-18 13:30:00,25.05,25.12,25.04,25.07,84807.0,21.7381,21.7988,21.7294,21.7554,84807.0
2021-02-18 14:00:00,25.06,25.19,25.06,25.12,210300.0,21.7468,21.8596,21.7468,21.7988,210300.0
2021-02-18 14:30:00,25.12,25.19,25.09,25.13,115171.0,21.7988,21.8596,21.7728,21.8075,115171.0
2021-02-18 15:00:00,25.13,25.18,25.07,25.09,97326.0,21.8075,21.8509,21.7554,21.7728,97326.0
2021-02-18 15:30:00,25.09,25.21,25.03,25.04,384068.0,21.7728,21.8769,21.7207,21.7294,384068.0
2021-02-19 09:30:00,25.34,25.59,25.32,25.49,244067.0,21.9897,22.2067,21.9724,22.1199,244067.0
2021-02-19 10:00:00,25.5,25.54,25.28,25.34,115698.0,22.1286,22.1633,21.9377,21.9897,115698.0
2021-02-19 10:30:00,25.33,25.39,25.25,25.38,126351.0,21.9811,22.0331,21.9116,22.0245,126351.0
2021-02-19 11:00:00,25.39,25.49,25.35,25.48,101630.0,22.0331,22.1199,21.9984,22.1112,101630.0
2021-02-19 11:30:00,25.47,25.53,25.43,25.46,104815.0,22.1026,22.1546,22.0678,22.0939,104815.0
2021-02-19 12:00:00,25.45,25.56,25.44,25.48,68195.0,22.0852,22.1807,22.0765,22.1112,68195.0
2021-02-19 12:30:00,25.49,25.52,25.39,25.48,281975.0,22.1199,22.1459,22.0331,22.1112,281975.0
2021-02-19 13:00:00,25.48,25.59,25.46,25.57,94476.0,22.1112,22.2067,22.0939,22.1893,94476.0
2021-02-19 13:30:00,25.57,25.72,25.55,25.72,101464.0,22.1893,22.3195,22.172,22.3195,101464.0
2021-02-19 14:00:00,25.73,25.78,25.6,25.61,141268.0,22.3282,22.3716,22.2154,22.2241,141268.0
2021-02-19 14:30:00,25.61,25.72,25.61,25.67,206933.0,22.2241,22.3195,22.2241,22.2761,206933.0
2021-02-19 15:00:00,25.67,25.71,25.64,25.71,149042.0,22.2761,22.3108,22.2501,22.3108,149042.0
2021-02-19 15:30:00,25.71,25.8,25.59,25.61,545506.0,22.3108,22.3889,22.2067,22.2241,545506.0
2021-02-22 09:30:00,25.54,26.14,25.54,26.05,154067.0,22.1633,22.684,22.1633,22.6059,154067.0
2021-02-22 10:00:00,26.04,26.46,26.0,26.41,190968.0,22.5972,22.9617,22.5625,22.9183,190968.0
2021-02-22 10:30:00,26.41,26.42,26.26,26.36,122496.0,22.9183,22.927,22.7881,22.8749,122496.0
2021-02-22 11:00:00,26.35,26.54,26.34,26.51,88114.0,22.8662,23.0311,22.8575,23.0051,88114.0
2021-02-22 11:30:00,26.51,26.73,26.47,26.71,110628.0,23.0051,23.196,22.9703,23.1786,110628.0
2021-02-22 12:00:00,26.72,26.76,26.65,26.75,72197.0,23.1873,23.222,23.1266,23.2133,72197.0
2021-02-22 12:30:00,26.75,26.76,26.64,26.74,71739.0,23.2133,23.222,23.1179,23.2047,71739.0
2021-02-22 13:00:00,26.75,26.75,26.65,26.71,90153.0,23.2133,23.2133,23.1266,23.1786,90153.0
2021-02-22 13:30:00,26.71,26.76,26.7,26.73,61385.0,23.1786,23.222,23.1699,23.196,61385.0
2021-02-22 14:00:00,26.73,26.79,26.72,26.79,57454.0,23.196,23.248,23.1873,23.248,57454.0
2021-02-22 14:30:00,26.78,26.82,26.7,26.78,78573.0,23.2394,23.2741,23.1699,23.2394,78573.0
2021-02-22 15:00:00,26.78,26.79,26.6,26.6,150573.0,23.2394,23.248,23.0832,23.0832,150573.0
2021-02-22 15:30:00,26.6,26.62,26.45,26.54,377201.0,23.0832,23.1005,22.953,23.0311,377201.0
2021-02-23 09:30:00,26.9,26.94,25.92,26.18,197421.0,23.3435,23.3782,22.4931,22.7187,197421.0
2021-02-23 10:00:00,26.18,26.47,26.17,26.33,204598.0,22.7187,22.9703,22.71,22.8489,204598.0
2021-02-23 10:30:00,26.33,26.57,26.24,26.34,220068.0,22.8489,23.0571,22.7708,22.8575,220068.0
2021-02-23 11:00:00,26.34,26.42,26.19,26.34,109982.0,22.8575,22.927,22.7274,22.8575,109982.0
2021-02-23 11:30:00,26.34,26.48,26.28,26.42,81157.0,22.8575,22.979,22.8055,22.927,81157.0
2021-02-23 12:00:00,26.41,26.51,26.37,26.45,113229.0,22.9183,23.0051,22.8836,22.953,113229.0
2021-02-23 12:30:00,26.45,26.55,26.4,26.41,82709.0,22.953,23.0398,22.9096,22.9183,82709.0
2021-02-23 13:00:00,26.41,26.51,26.37,26.47,83283.0,22.9183,23.0051,22.8836,22.9703,83283.0
2021-02-23 13:30:00,26.47,26.49,26.36,26.42,62818.0,22.9703,22.9877,22.8749,22.927,62818.0
2021-02-23 14:00:00,26.42,26.55,26.42,26.51,78601.0,22.927,23.0398,22.927,23.0051,78601.0
2021-02-23 14:30:00,26.51,26.58,26.42,26.54,93944.0,23.0051,23.0658,22.927,23.0311,93944.0
2021-02-23 15:00:00,26.54,26.64,26.53,26.54,119930.0,23.0311,23.1179,23.0224,23.0311,119930.0
2021-02-23 15:30:00,26.55,26.63,26.49,26.63,265188.0,23.0398,23.1092,22.9877,23.1092,265188.0
2021-02-24 09:30:00,26.81,27.68,26.78,27.66,321293.0,23.2654,24.0204,23.2394,24.003,321293.0
2021-02-24 10:00:00,27.66,27.88,27.66,27.73,283758.0,24.003,24.1939,24.003,24.0638,283758.0
2021-02-24 10:30:00,27.73,27.86,27.64,27.73,147012.0,24.0638,24.1766,23.9857,24.0638,147012.0
2021-02-24 11:00:00,27.73,27.81,27.6,27.62,123952.0,24.0638,24.1332,23.9509,23.9683,123952.0
2021-02-24 11:30:00,27.62,27.7,27.55,27.68,110530.0,23.9683,24.0377,23.9076,24.0204,110530.0
2021-02-24 12:00:00,27.68,27.72,27.54,27.7,108037.0,24.0204,24.0551,23.8989,24.0377,108037.0
2021-02-24 12:30:00,27.71,27.76,27.64,27.65,102015.0,24.0464,24.0898,23.9857,23.9943,102015.0
2021-02-24 13:00:00,27.65,27.76,27.57,27.74,96499.0,23.9943,24.0898,23.9249,24.0724,96499.0
2021-02-24 13:30:00,27.73,27.82,27.71,27.82,91124.0,24.0638,24.1419,24.0464,24.1419,91124.0
2021-02-24 14:00:00,27.82,27.85,27.63,27.7,178383.0,24.1419,24.1679,23.977,24.0377,178383.0
2021-02-24 14:30:00,27.71,27.71,27.62,27.69,119850.0,24.0464,24.0464,23.9683,24.029,119850.0
2021-02-24 15:00:00,27.7,27.73,27.64,27.71,154357.0,24.0377,24.0638,23.9857,24.0464,154357.0
2021-02-24 15:30:00,27.72,27.85,27.68,27.79,481099.0,24.0551,24.1679,24.0204,24.1158,481099.0
2021-02-25 09:30:00,28.03,28.17,27.8,28.04,211404.0,24.3241,24.4456,24.1245,24.3328,211404.0
2021-02-25 10:00:00,28.04,28.06,27.71,27.92,108835.0,24.3328,24.3501,24.0464,24.2286,108835.0
2021-02-25 10:30:00,27.91,27.92,27.63,27.74,122416.0,24.22,24.2286,23.977,24.0724,122416.0
2021-02-25 11:00:00,27.75,27.81,27.66,27.76,87371.0,24.0811,24.1332,24.003,24.0898,87371.0
2021-02-25 11:30:00,27.77,27.78,27.48,27.65,180432.0,24.0985,24.1072,23.8468,23.9943,180432.0
2021-02-25 12:00:00,27.64,27.66,27.41,27.42,85806.0,23.9857,24.003,23.7861,23.7947,85806.0
2021-02-25 12:30:00,27.42,27.42,27.03,27.06,91422.0,23.7947,23.7947,23.4563,23.4823,91422.0
2021-02-25 13:00:00,27.05,27.36,26.98,27.32,160116.0,23.4737,23.7427,23.4129,23.708,160116.0
2021-02-25 13:30:00,27.32,27.43,27.25,27.39,105206.0,23.708,23.8034,23.6472,23.7687,105206.0
2021-02-25 14:00:00,27.38,27.79,27.35,27.76,138271.0,23.76,24.1158,23.734,24.0898,138271.0
2021-02-25 14:30:00,27.75,27.75,27.49,27.52,121695.0,24.0811,24.0811,23.8555,23.8815,121695.0
2021-02-25 15:00:00,27.52,27.6,27.19,27.22,117590.0,23.8815,23.9509,23.5952,23.6212,117590.0
2021-02-25 15:30:00,27.21,27.3,27.07,27.14,366439.0,23.6125,23.6906,23.491,23.5518,366439.0
2021-02-26 09:30:00,26.87,27.34,26.8,26.81,178311.0,23.3175,23.7253,23.2567,23.2654,178311.0
2021-02-26 10:00:00,26.82,26.82,26.1,26.14,204245.0,23.2741,23.2741,22.6493,22.684,204245.0
2021-02-26 10:30:00,26.18,26.68,26.17,26.4,176599.0,22.7187,23.1526,22.71,22.9096,176599.0
2021-02-26 11:00:00,26.42,26.82,26.37,26.71,147349.0,22.927,23.2741,22.8836,23.1786,147349.0
2021-02-26 11:30:00,26.7,26.95,26.67,26.77,128389.0,23.1699,23.3869,23.1439,23.2307,128389.0
2021-02-26 12:00:00,26.82,27.01,26.8,26.91,92338.0,23.2741,23.439,23.2567,23.3522,92338.0
2021-02-26 12:30:00,26.93,27.01,26.75,26.77,82077.0,23.3695,23.439,23.2133,23.2307,82077.0
2021-02-26 13:00:00,26.77,26.89,26.66,26.84,74847.0,23.2307,23.3348,23.1352,23.2914,74847.0
2021-02-26 13:30:00,26.84,26.85,26.63,26.68,85695.0,23.2914,23.3001,23.1092,23.1526,85695.0
2021-02-26 14:00:00,26.68,26.75,26.48,26.49,120642.0,23.1526,23.2133,22.979,22.9877,120642.0
2021-02-26 14:30:00,26.48,26.56,26.42,26.55,94927.0,22.979,23.0484,22.927,23.0398,94927.0
2021-02-26 15:00:00,26.55,26.7,26.55,26.58,91114.0,23.0398,23.1699,23.0398,23.0658,91114.0
2021-02-26 15:30:00,26.57,26.83,26.48,26.48,493965.0,23.0571,23.2828,22.979,22.979,493965.0
2021-03-01 09:30:00,27.12,27.33,27.01,27.23,142922.0,23.5344,23.7166,23.439,23.6299,142922.0
2021-03-01 10:00:00,27.24,27.42,27.15,27.26,150847.0,23.6385,23.7947,23.5604,23.6559,150847.0
2021-03-01 10:30:00,27.29,27.4,27.26,27.34,65242.0,23.6819,23.7774,23.6559,23.7253,65242.0
2021-03-01 11:00:00,27.34,27.34,27.15,27.24,151684.0,23.7253,23.7253,23.5604,23.6385,151684.0
2021-03-01 11:30:00,27.24,27.27,27.08,27.1,79579.0,23.6385,23.6646,23.4997,23.5171,79579.0
2021-03-01 12:00:00,27.11,27.3,27.1,27.29,85939.0,23.5257,23.6906,23.5171,23.6819,85939.0
2021-03-01 12:30:00,27.29,27.34,27.26,27.28,43785.0,23.6819,23.7253,23.6559,23.6733,43785.0
2021-03-01 13:00:00,27.28,27.31,27.17,27.24,59387.0,23.6733,23.6993,23.5778,23.6385,59387.0
2021-03-01 13:30:00,27.24,27.37,27.24,27.33,48051.0,23.6385,23.7514,23.6385,23.7166,48051.0
2021-03-01 14:00:00,27.33,27.48,27.32,27.41,97402.0,23.7166,23.8468,23.708,23.7861,97402.0
2021-03-01 14:30:00,27.41,27.52,27.41,27.44,81428.0,23.7861,23.8815,23.7861,23.8121,81428.0
2021-03-01 15:00:00,27.44,27.44,27.34,27.37,78922.0,23.8121,23.8121,23.7253,23.7514,78922.0
2021-03-01 15:30:00,27.37,27.38,27.15,27.2,425075.0,23.7514,23.76,23.5604,23.6038,425075.0
2021-03-02 09:30:00,27.1,27.31,27.02,27.21,114949.0,23.5171,23.6993,23.4476,23.6125,114949.0
2021-03-02 10:00:00,27.2,27.33,27.09,27.12,132151.0,23.6038,23.7166,23.5084,23.5344,132151.0
2021-03-02 10:30:00,27.11,27.23,27.04,27.16,88773.0,23.5257,23.6299,23.465,23.5691,88773.0
2021-03-02 11:00:00,27.15,27.18,27.02,27.18,118701.0,23.5604,23.5865,23.4476,23.5865,118701.0
2021-03-02 11:30:00,27.17,27.19,26.99,27.12,117323.0,23.5778,23.5952,23.4216,23.5344,117323.0
2021-03-02 12:00:00,27.12,27.14,27.0,27.08,75057.0,23.5344,23.5518,23.4303,23.4997,75057.0
2021-03-02 12:30:00,27.08,27.12,27.04,27.09,44145.0,23.4997,23.5344,23.465,23.5084,44145.0
2021-03-02 13:00:00,27.1,27.18,27.09,27.12,46007.0,23.5171,23.5865,23.5084,23.5344,46007.0
2021-03-02 13:30:00,27.12,27.18,27.09,27.14,74007.0,23.5344,23.5865,23.5084,23.5518,74007.0
2021-03-02 14:00:00,27.14,27.19,26.98,26.99,92233.0,23.5518,23.5952,23.4129,23.4216,92233.0
2021-03-02 14:30:00,26.99,27.19,26.96,27.13,57609.0,23.4216,23.5952,23.3956,23.5431,57609.0
2021-03-02 15:00:00,27.14,27.18,27.06,27.06,60998.0,23.5518,23.5865,23.4823,23.4823,60998.0
2021-03-02 15:30:00,27.04,27.09,26.88,26.88,387074.0,23.465,23.5084,23.3261,23.3261,387074.0
2021-03-03 09:30:00,27.21,27.89,27.18,27.79,270612.0,23.6125,24.2026,23.5865,24.1158,270612.0
2021-03-03 10:00:00,27.79,28.0,27.64,27.94,227824.0,24.1158,24.2981,23.9857,24.246,227824.0
2021-03-03 10:30:00,27.93,28.27,27.86,28.2,232495.0,24.2373,24.5324,24.1766,24.4716,232495.0
2021-03-03 11:00:00,28.19,28.45,28.14,28.43,175544.0,24.4629,24.6886,24.4196,24.6712,175544.0
2021-03-03 11:30:00,28.43,28.49,28.33,28.44,132738.0,24.6712,24.7233,24.5844,24.6799,132738.0
2021-03-03 12:00:00,28.44,28.57,28.39,28.54,113843.0,24.6799,24.7927,24.6365,24.7667,113843.0
2021-03-03 12:30:00,28.54,28.73,28.52,28.68,114516.0,24.7667,24.9315,24.7493,24.8882,114516.0
2021-03-03 13:00:00,28.67,28.78,28.67,28.69,113201.0,24.8795,24.9749,24.8795,24.8968,113201.0
2021-03-03 13:30:00,28.69,28.69,28.49,28.51,84684.0,24.8968,24.8968,24.7233,24.7406,84684.0
2021-03-03 14:00:00,28.52,28.54,28.26,28.28,105269.0,24.7493,24.7667,24.5237,24.541,105269.0
2021-03-03 14:30:00,28.27,28.42,28.15,28.39,147711.0,24.5324,24.6625,24.4282,24.6365,147711.0
2021-03-03 15:00:00,28.38,28.49,28.34,28.47,205549.0,24.6278,24.7233,24.5931,24.7059,205549.0
2021-03-03 15:30:00,28.47,28.48,28.19,28.21,424161.0,24.7059,24.7146,24.4629,24.4803,424161.0
2021-03-04 09:30:00,28.18,28.35,27.88,28.03,243027.0,24.4543,24.6018,24.1939,24.3241,243027.0
2021-03-04 10:00:00,28.03,28.12,27.58,28.06,338305.0,24.3241,24.4022,23.9336,24.3501,338305.0
2021-03-04 10:30:00,28.05,28.07,27.59,27.73,243078.0,24.3415,24.3588,23.9423,24.0638,243078.0
2021-03-04 11:00:00,27.76,27.88,27.6,27.68,152142.0,24.0898,24.1939,23.9509,24.0204,152142.0
2021-03-04 11:30:00,27.67,27.79,27.58,27.74,158835.0,24.0117,24.1158,23.9336,24.0724,158835.0
2021-03-04 12:00:00,27.74,27.97,27.74,27.88,133749.0,24.0724,24.272,24.0724,24.1939,133749.0
2021-03-04 12:30:00,27.88,27.89,27.27,27.32,275431.0,24.1939,24.2026,23.6646,23.708,275431.0
2021-03-04 13:00:00,27.32,27.41,27.14,27.3,183330.0,23.708,23.7861,23.5518,23.6906,183330.0
2021-03-04 13:30:00,27.31,27.37,26.74,26.74,200358.0,23.6993,23.7514,23.2047,23.2047,200358.0
2021-03-04 14:00:00,26.73,27.14,26.72,27.07,178793.0,23.196,23.5518,23.1873,23.491,178793.0
2021-03-04 14:30:00,27.05,27.36,26.85,27.32,242045.0,23.4737,23.7427,23.3001,23.708,242045.0
2021-03-04 15:00:00,27.31,27.33,26.9,27.02,267707.0,23.6993,23.7166,23.3435,23.4476,267707.0
2021-03-04 15:30:00,27.02,27.36,27.0,27.3,572689.0,23.4476,23.7427,23.4303,23.6906,572689.0
2021-03-05 09:30:00,27.87,28.25,27.78,27.96,284627.0,24.1853,24.515,24.1072,24.2634,284627.0
2021-03-05 10:00:00,27.95,28.14,27.9,27.91,336306.0,24.2547,24.4196,24.2113,24.22,336306.0
2021-03-05 10:30:00,27.95,27.97,27.43,27.62,175283.0,24.2547,24.272,23.8034,23.9683,175283.0
2021-03-05 11:00:00,27.62,27.66,26.96,27.06,192378.0,23.9683,24.003,23.3956,23.4823,192378.0
2021-03-05 11:30:00,27.05,27.5,27.05,27.46,204362.0,23.4737,23.8642,23.4737,23.8295,204362.0
2021-03-05 12:00:00,27.45,27.71,27.34,27.69,261292.0,23.8208,24.0464,23.7253,24.029,261292.0
2021-03-05 12:30:00,27.68,28.25,27.57,27.76,1338985.0,24.0204,24.515,23.9249,24.0898,1338985.0
2021-03-05 13:00:00,27.75,28.1,27.75,28.08,126803.0,24.0811,24.3848,24.0811,24.3675,126803.0
2021-03-05 13:30:00,28.1,28.36,28.02,28.28,138791.0,24.3848,24.6105,24.3154,24.541,138791.0
2021-03-05 14:00:00,28.28,28.4,28.14,28.4,141619.0,24.541,24.6452,24.4196,24.6452,141619.0
2021-03-05 14:30:00,28.39,28.52,28.37,28.48,133675.0,24.6365,24.7493,24.6191,24.7146,133675.0
2021-03-05 15:00:00,28.49,28.65,28.48,28.62,133362.0,24.7233,24.8621,24.7146,24.8361,133362.0
2021-03-05 15:30:00,28.61,28.9,28.58,28.79,364550.0,24.8274,25.0791,24.8014,24.9836,364550.0
2021-03-08 09:30:00,29.23,29.74,29.04,29.38,344010.0,25.3654,25.808,25.2006,25.4956,344010.0
2021-03-08 10:00:00,29.38,29.75,29.31,29.64,148601.0,25.4956,25.8167,25.4349,25.7212,148601.0
2021-03-08 10:30:00,29.64,29.9,29.64,29.88,124025.0,25.7212,25.9469,25.7212,25.9295,124025.0
2021-03-08 11:00:00,29.89,30.1,29.86,30.08,174780.0,25.9382,26.1204,25.9121,26.1031,174780.0
2021-03-08 11:30:00,30.09,30.09,29.83,29.85,191311.0,26.1117,26.1117,25.8861,25.9035,191311.0
2021-03-08 12:00:00,29.84,30.34,29.83,30.29,131188.0,25.8948,26.3287,25.8861,26.2853,131188.0
2021-03-08 12:30:00,30.3,30.32,30.11,30.14,171057.0,26.294,26.3113,26.1291,26.1551,171057.0
2021-03-08 13:00:00,30.15,30.18,29.89,29.89,143865.0,26.1638,26.1898,25.9382,25.9382,143865.0
2021-03-08 13:30:00,29.9,29.91,29.48,29.52,100251.0,25.9469,25.9555,25.5824,25.6171,100251.0
2021-03-08 14:00:00,29.52,29.73,29.51,29.71,108507.0,25.6171,25.7993,25.6084,25.782,108507.0
2021-03-08 14:30:00,29.7,29.71,29.52,29.64,120591.0,25.7733,25.782,25.6171,25.7212,120591.0
2021-03-08 15:00:00,29.63,29.63,29.44,29.54,150234.0,25.7126,25.7126,25.5477,25.6345,150234.0
2021-03-08 15:30:00,29.55,29.68,29.43,29.44,322808.0,25.6431,25.7559,25.539,25.5477,322808.0
2021-03-09 09:30:00,28.97,29.1,28.27,28.64,349935.0,25.1398,25.2526,24.5324,24.8534,349935.0
2021-03-09 10:00:00,28.65,28.78,28.46,28.73,232248.0,24.8621,24.9749,24.6972,24.9315,232248.0
2021-03-09 10:30:00,28.73,29.02,28.7,28.99,155522.0,24.9315,25.1832,24.9055,25.1572,155522.0
2021-03-09 11:00:00,29.0,29.29,28.99,29.11,129166.0,25.1659,25.4175,25.1572,25.2613,129166.0
2021-03-09 11:30:00,29.1,29.29,29.02,29.26,94728.0,25.2526,25.4175,25.1832,25.3915,94728.0
2021-03-09 12:00:00,29.26,29.27,29.0,29.01,86562.0,25.3915,25.4002,25.1659,25.1745,86562.0
2021-03-09 12:30:00,29.02,29.05,28.76,28.8,69915.0,25.1832,25.2092,24.9576,24.9923,69915.0
2021-03-09 13:00:00,28.8,28.89,28.72,28.77,207354.0,24.9923,25.0704,24.9229,24.9663,207354.0
2021-03-09 13:30:00,28.77,28.85,28.74,28.76,212940.0,24.9663,25.0357,24.9402,24.9576,212940.0
2021-03-09 14:00:00,28.76,28.81,28.61,28.68,120807.0,24.9576,25.001,24.8274,24.8882,120807.0
2021-03-09 14:30:00,28.67,28.74,28.47,28.55,370577.0,24.8795,24.9402,24.7059,24.7753,370577.0
2021-03-09 15:00:00,28.55,28.77,28.54,28.6,156566.0,24.7753,24.9663,24.7667,24.8187,156566.0
2021-03-09 15:30:00,28.6,28.61,28.44,28.5,488174.0,24.8187,24.8274,24.6799,24.732,488174.0
2021-03-10 09:30:00,28.59,29.05,28.46,28.88,241316.0,24.8101,25.2092,24.6972,25.0617,241316.0
2021-03-10 10:00:00,28.89,28.92,28.59,28.59,205487.0,25.0704,25.0964,24.8101,24.8101,205487.0
2021-03-10 10:30:00,28.59,28.97,28.59,28.95,156852.0,24.8101,25.1398,24.8101,25.1225,156852.0
2021-03-10 11:00:00,28.95,29.14,28.95,29.06,187247.0,25.1225,25.2873,25.1225,25.2179,187247.0
2021-03-10 11:30:00,29.05,29.14,29.02,29.09,87569.0,25.2092,25.2873,25.1832,25.244,87569.0
2021-03-10 12:00:00,29.09,29.21,29.04,29.05,117751.0,25.244,25.3481,25.2006,25.2092,117751.0
2021-03-10 12:30:00,29.05,29.09,28.94,29.02,82161.0,25.2092,25.244,25.1138,25.1832,82161.0
2021-03-10 13:00:00,29.02,29.25,28.97,29.25,88789.0,25.1832,25.3828,25.1398,25.3828,88789.0
2021-03-10 13:30:00,29.25,29.42,29.21,29.41,94691.0,25.3828,25.5303,25.3481,25.5216,94691.0
2021-03-10 14:00:00,29.4,29.54,29.36,29.5,111964.0,25.513,25.6345,25.4783,25.5997,111964.0
2021-03-10 14:30:00,29.49,29.52,29.39,29.48,104468.0,25.5911,25.6171,25.5043,25.5824,104468.0
2021-03-10 15:00:00,29.48,29.52,29.36,29.37,117195.0,25.5824,25.6171,25.4783,25.4869,117195.0
2021-03-10 15:30:00,29.37,29.47,29.3,29.31,503896.0,25.4869,25.5737,25.4262,25.4349,503896.0
2021-03-11 09:30:00,29.03,29.09,28.78,28.98,175813.0,25.1919,25.244,24.9749,25.1485,175813.0
2021-03-11 10:00:00,28.99,29.19,28.89,29.18,87188.0,25.1572,25.3307,25.0704,25.3221,87188.0
2021-03-11 10:30:00,29.2,29.42,29.18,29.33,104279.0,25.3394,25.5303,25.3221,25.4522,104279.0
2021-03-11 11:00:00,29.31,29.51,29.3,29.34,71502.0,25.4349,25.6084,25.4262,25.4609,71502.0
2021-03-11 11:30:00,29.33,29.38,29.18,29.19,68798.0,25.4522,25.4956,25.3221,25.3307,68798.0
2021-03-11 12:00:00,29.2,29.22,29.04,29.07,59101.0,25.3394,25.3568,25.2006,25.2266,59101.0
2021-03-11 12:30:00,29.06,29.12,28.93,29.0,72410.0,25.2179,25.27,25.1051,25.1659,72410.0
2021-03-11 13:00:00,29.0,29.04,28.8,28.82,63290.0,25.1659,25.2006,24.9923,25.0097,63290.0
2021-03-11 13:30:00,28.83,28.92,28.82,28.89,57349.0,25.0183,25.0964,25.0097,25.0704,57349.0
2021-03-11 14:00:00,28.89,29.01,28.87,28.99,96054.0,25.0704,25.1745,25.053,25.1572,96054.0
2021-03-11 14:30:00,28.99,29.0,28.81,28.82,65552.0,25.1572,25.1659,25.001,25.0097,65552.0
2021-03-11 15:00:00,28.81,28.84,28.75,28.8,92350.0,25.001,25.027,24.9489,24.9923,92350.0
2021-03-11 15:30:00,28.8,28.96,28.78,28.95,222394.0,24.9923,25.1311,24.9749,25.1225,222394.0
2021-03-12 09:30:00,29.5,29.58,29.16,29.28,281340.0,25.5997,25.6692,25.3047,25.4088,281340.0
2021-03-12 10:00:00,29.29,29.43,29.24,29.32,105668.0,25.4175,25.539,25.3741,25.4435,105668.0
2021-03-12 10:30:00,29.31,29.51,29.24,29.4,123298.0,25.4349,25.6084,25.3741,25.513,123298.0
2021-03-12 11:00:00,29.39,29.49,29.31,29.33,89663.0,25.5043,25.5911,25.4349,25.4522,89663.0
2021-03-12 11:30:00,29.33,29.35,29.19,29.22,83899.0,25.4522,25.4696,25.3307,25.3568,83899.0
2021-03-12 12:00:00,29.23,29.33,29.21,29.29,123234.0,25.3654,25.4522,25.3481,25.4175,123234.0
2021-03-12 12:30:00,29.29,29.31,29.24,29.27,67479.0,25.4175,25.4349,25.3741,25.4002,67479.0
2021-03-12 13:00:00,29.27,29.3,29.24,29.27,154131.0,25.4002,25.4262,25.3741,25.4002,154131.0
2021-03-12 13:30:00,29.27,29.3,29.23,29.26,81088.0,25.4002,25.4262,25.3654,25.3915,81088.0
2021-03-12 14:00:00,29.26,29.29,29.17,29.22,112016.0,25.3915,25.4175,25.3134,25.3568,112016.0
2021-03-12 14:30:00,29.22,29.24,29.07,29.15,168689.0,25.3568,25.3741,25.2266,25.296,168689.0
2021-03-12 15:00:00,29.15,29.17,29.0,29.07,137630.0,25.296,25.3134,25.1659,25.2266,137630.0
2021-03-12 15:30:00,29.08,29.14,28.94,29.03,505134.0,25.2353,25.2873,25.1138,25.1919,505134.0
2021-03-15 09:30:00,28.99,29.0,28.23,28.29,267173.0,25.1572,25.1659,24.4977,24.5497,267173.0
2021-03-15 10:00:00,28.3,28.59,28.22,28.55,197861.0,24.5584,24.8101,24.489,24.7753,197861.0
2021-03-15 10:30:00,28.56,28.6,28.26,28.28,141491.0,24.784,24.8187,24.5237,24.541,141491.0
2021-03-15 11:00:00,28.28,28.42,28.21,28.29,119181.0,24.541,24.6625,24.4803,24.5497,119181.0
2021-03-15 11:30:00,28.29,28.29,28.09,28.15,139789.0,24.5497,24.5497,24.3762,24.4282,139789.0
2021-03-15 12:00:00,28.16,28.32,28.16,28.26,84109.0,24.4369,24.5758,24.4369,24.5237,84109.0
2021-03-15 12:30:00,28.26,28.42,28.25,28.38,75329.0,24.5237,24.6625,24.515,24.6278,75329.0
2021-03-15 13:00:00,28.39,28.43,28.33,28.34,83844.0,24.6365,24.6712,24.5844,24.5931,83844.0
2021-03-15 13:30:00,28.34,28.36,28.25,28.3,111036.0,24.5931,24.6105,24.515,24.5584,111036.0
2021-03-15 14:00:00,28.31,28.46,28.28,28.45,93569.0,24.5671,24.6972,24.541,24.6886,93569.0
2021-03-15 14:30:00,28.45,28.49,28.37,28.47,77681.0,24.6886,24.7233,24.6191,24.7059,77681.0
2021-03-15 15:00:00,28.47,28.59,28.46,28.57,157742.0,24.7059,24.8101,24.6972,24.7927,157742.0
2021-03-15 15:30:00,28.57,28.83,28.54,28.82,364211.0,24.7927,25.0183,24.7667,25.0097,364211.0
2021-03-16 09:30:00,28.5,28.65,27.76,27.76,299121.0,24.732,24.8621,24.0898,24.0898,299121.0
2021-03-16 10:00:00,27.77,27.87,27.65,27.74,187415.0,24.0985,24.1853,23.9943,24.0724,187415.0
2021-03-16 10:30:00,27.74,27.88,27.5,27.54,237804.0,24.0724,24.1939,23.8642,23.8989,237804.0
2021-03-16 11:00:00,27.54,27.69,27.48,27.65,120659.0,23.8989,24.029,23.8468,23.9943,120659.0
2021-03-16 11:30:00,27.64,27.78,27.61,27.75,105850.0,23.9857,24.1072,23.9596,24.0811,105850.0
2021-03-16 12:00:00,27.75,27.79,27.63,27.67,104724.0,24.0811,24.1158,23.977,24.0117,104724.0
2021-03-16 12:30:00,27.67,28.08,27.64,27.94,388651.0,24.0117,24.3675,23.9857,24.246,388651.0
2021-03-16 13:00:00,27.94,28.12,27.69,27.71,470578.0,24.246,24.4022,24.029,24.0464,470578.0
2021-03-16 13:30:00,27.72,27.88,27.7,27.85,146731.0,24.0551,24.1939,24.0377,24.1679,146731.0
2021-03-16 14:00:00,27.84,27.93,27.73,27.8,277554.0,24.1592,24.2373,24.0638,24.1245,277554.0
2021-03-16 14:30:00,27.8,27.9,27.67,27.84,186217.0,24.1245,24.2113,24.0117,24.1592,186217.0
2021-03-16 15:00:00,27.84,28.08,27.81,28.03,155611.0,24.1592,24.3675,24.1332,24.3241,155611.0
2021-03-16 15:30:00,28.03,28.08,27.91,28.0,377099.0,24.3241,24.3675,24.22,24.2981,377099.0
2021-03-17 09:30:00,28.36,28.59,28.18,28.18,159392.0,24.6105,24.8101,24.4543,24.4543,159392.0
2021-03-17 10:00:00,28.19,28.24,27.94,28.19,116140.0,24.4629,24.5063,24.246,24.4629,116140.0
2021-03-17 10:30:00,28.18,28.19,27.94,28.03,88222.0,24.4543,24.4629,24.246,24.3241,88222.0
2021-03-17 11:00:00,28.03,28.31,28.03,28.22,70090.0,24.3241,24.5671,24.3241,24.489,70090.0
2021-03-17 11:30:00,28.23,28.4,28.22,28.25,72083.0,24.4977,24.6452,24.489,24.515,72083.0
2021-03-17 12:00:00,28.25,28.36,28.19,28.22,64490.0,24.515,24.6105,24.4629,24.489,64490.0
2021-03-17 12:30:00,28.23,28.27,28.18,28.21,117326.0,24.4977,24.5324,24.4543,24.4803,117326.0
2021-03-17 13:00:00,28.2,28.24,28.06,28.07,124727.0,24.4716,24.5063,24.3501,24.3588,124727.0
2021-03-17 13:30:00,28.08,28.16,28.05,28.09,168534.0,24.3675,24.4369,24.3415,24.3762,168534.0
2021-03-17 14:00:00,28.09,28.42,28.03,28.13,116911.0,24.3762,24.6625,24.3241,24.4109,116911.0
2021-03-17 14:30:00,28.13,28.24,28.08,28.09,181143.0,24.4109,24.5063,24.3675,24.3762,181143.0
2021-03-17 15:00:00,28.09,28.17,28.02,28.17,147941.0,24.3762,24.4456,24.3154,24.4456,147941.0
2021-03-17 15:30:00,28.17,28.27,28.14,28.27,295465.0,24.4456,24.5324,24.4196,24.5324,295465.0
2021-03-18 09:30:00,28.63,28.91,28.54,28.76,288092.0,24.8448,25.0878,24.7667,24.9576,288092.0
2021-03-18 10:00:00,28.77,29.23,28.71,29.23,179602.0,24.9663,25.3654,24.9142,25.3654,179602.0
2021-03-18 10:30:00,29.22,29.36,29.02,29.1,220403.0,25.3568,25.4783,25.1832,25.2526,220403.0
2021-03-18 11:00:00,29.13,29.42,29.09,29.37,119352.0,25.2787,25.5303,25.244,25.4869,119352.0
2021-03-18 11:30:00,29.37,29.43,29.24,29.4,96521.0,25.4869,25.539,25.3741,25.513,96521.0
2021-03-18 12:00:00,29.4,29.47,29.25,29.27,147841.0,25.513,25.5737,25.3828,25.4002,147841.0
2021-03-18 12:30:00,29.27,29.41,29.15,29.17,87999.0,25.4002,25.5216,25.296,25.3134,87999.0
2021-03-18 13:00:00,29.16,29.2,29.07,29.08,92198.0,25.3047,25.3394,25.2266,25.2353,92198.0
2021-03-18 13:30:00,29.07,29.2,29.06,29.1,71782.0,25.2266,25.3394,25.2179,25.2526,71782.0
2021-03-18 14:00:00,29.1,29.11,28.92,28.95,82882.0,25.2526,25.2613,25.0964,25.1225,82882.0
2021-03-18 14:30:00,28.96,28.98,28.77,28.91,97569.0,25.1311,25.1485,24.9663,25.0878,97569.0
2021-03-18 15:00:00,28.9,28.92,28.52,28.63,128159.0,25.0791,25.0964,24.7493,24.8448,128159.0
2021-03-18 15:30:00,28.62,28.64,28.32,28.47,335277.0,24.8361,24.8534,24.5758,24.7059,335277.0
2021-03-19 09:30:00,28.2,28.35,27.6,28.13,349534.0,24.4716,24.6018,23.9509,24.4109,349534.0
2021-03-19 10:00:00,28.12,28.28,27.97,28.15,145914.0,24.4022,24.541,24.272,24.4282,145914.0
2021-03-19 10:30:00,28.16,28.32,27.98,28.21,138802.0,24.4369,24.5758,24.2807,24.4803,138802.0
2021-03-19 11:00:00,28.23,28.29,28.16,28.25,78361.0,24.4977,24.5497,24.4369,24.515,78361.0
2021-03-19 11:30:00,28.25,28.44,28.22,28.41,68505.0,24.515,24.6799,24.489,24.6539,68505.0
2021-03-19 12:00:00,28.4,28.44,28.33,28.38,71859.0,24.6452,24.6799,24.5844,24.6278,71859.0
2021-03-19 12:30:00,28.37,28.4,28.29,28.33,83349.0,24.6191,24.6452,24.5497,24.5844,83349.0
2021-03-19 13:00:00,28.32,28.35,28.27,28.28,75156.0,24.5758,24.6018,24.5324,24.541,75156.0
2021-03-19 13:30:00,28.29,28.31,28.21,28.25,131904.0,24.5497,24.5671,24.4803,24.515,131904.0
2021-03-19 14:00:00,28.25,28.3,28.05,28.07,106040.0,24.515,24.5584,24.3415,24.3588,106040.0
2021-03-19 14:30:00,28.05,28.15,28.01,28.08,173099.0,24.3415,24.4282,24.3067,24.3675,173099.0
2021-03-19 15:00:00,28.07,28.13,28.01,28.02,153225.0,24.3588,24.4109,24.3067,24.3154,153225.0
2021-03-19 15:30:00,28.02,28.12,27.85,27.89,892321.0,24.3154,24.4022,24.1679,24.2026,892321.0
2021-03-22 09:30:00,27.6,27.82,27.19,27.44,228899.0,23.9509,24.1419,23.5952,23.8121,228899.0
2021-03-22 10:00:00,27.44,27.54,27.25,27.32,204935.0,23.8121,23.8989,23.6472,23.708,204935.0
2021-03-22 10:30:00,27.32,27.63,27.31,27.38,109614.0,23.708,23.977,23.6993,23.76,109614.0
2021-03-22 11:00:00,27.38,27.5,27.33,27.34,73596.0,23.76,23.8642,23.7166,23.7253,73596.0
2021-03-22 11:30:00,27.36,27.5,27.33,27.36,121097.0,23.7427,23.8642,23.7166,23.7427,121097.0
2021-03-22 12:00:00,27.36,27.37,27.22,27.29,72076.0,23.7427,23.7514,23.6212,23.6819,72076.0
2021-03-22 12:30:00,27.29,27.3,27.17,27.18,52357.0,23.6819,23.6906,23.5778,23.5865,52357.0
2021-03-22 13:00:00,27.18,27.34,27.13,27.3,88380.0,23.5865,23.7253,23.5431,23.6906,88380.0
2021-03-22 13:30:00,27.31,27.35,27.26,27.32,85997.0,23.6993,23.734,23.6559,23.708,85997.0
2021-03-22 14:00:00,27.32,27.38,27.3,27.36,129590.0,23.708,23.76,23.6906,23.7427,129590.0
2021-03-22 14:30:00,27.35,27.46,27.35,27.42,145119.0,23.734,23.8295,23.734,23.7947,145119.0
2021-03-22 15:00:00,27.42,27.47,27.31,27.32,135553.0,23.7947,23.8381,23.6993,23.708,135553.0
2021-03-22 15:30:00,27.32,27.34,27.19,27.25,239631.0,23.708,23.7253,23.5952,23.6472,239631.0
2021-03-23 09:30:00,26.9,27.21,26.72,26.96,153038.0,23.3435,23.6125,23.1873,23.3956,153038.0
2021-03-23 10:00:00,26.96,27.12,26.88,26.89,159928.0,23.3956,23.5344,23.3261,23.3348,159928.0
2021-03-23 10:30:00,26.89,26.9,26.61,26.7,151607.0,23.3348,23.3435,23.0918,23.1699,151607.0
2021-03-23 11:00:00,26.7,26.73,26.48,26.66,171733.0,23.1699,23.196,22.979,23.1352,171733.0
2021-03-23 11:30:00,26.66,26.68,26.51,26.6,89479.0,23.1352,23.1526,23.0051,23.0832,89479.0
2021-03-23 12:00:00,26.6,26.69,26.54,26.64,97477.0,23.0832,23.1613,23.0311,23.1179,97477.0
2021-03-23 12:30:00,26.64,26.76,26.64,26.71,109090.0,23.1179,23.222,23.1179,23.1786,109090.0
2021-03-23 13:00:00,26.72,26.76,26.66,26.76,68113.0,23.1873,23.222,23.1352,23.222,68113.0
2021-03-23 13:30:00,26.76,26.8,26.61,26.64,75755.0,23.222,23.2567,23.0918,23.1179,75755.0
2021-03-23 14:00:00,26.63,26.63,26.34,26.34,190711.0,23.1092,23.1092,22.8575,22.8575,190711.0
2021-03-23 14:30:00,26.35,26.38,26.22,26.24,151736.0,22.8662,22.8922,22.7534,22.7708,151736.0
2021-03-23 15:00:00,26.24,26.31,26.18,26.28,183086.0,22.7708,22.8315,22.7187,22.8055,183086.0
2021-03-23 15:30:00,26.27,26.33,26.09,26.29,392087.0,22.7968,22.8489,22.6406,22.8141,392087.0
2021-03-24 09:30:00,26.69,27.22,26.59,26.66,221076.0,23.1613,23.6212,23.0745,23.1352,221076.0
2021-03-24 10:00:00,26.66,26.99,26.64,26.8,148466.0,23.1352,23.4216,23.1179,23.2567,148466.0
2021-03-24 10:30:00,26.78,27.08,26.73,26.91,135107.0,23.2394,23.4997,23.196,23.3522,135107.0
2021-03-24 11:00:00,26.91,26.96,26.66,26.71,123560.0,23.3522,23.3956,23.1352,23.1786,123560.0
2021-03-24 11:30:00,26.71,26.78,26.62,26.64,84877.0,23.1786,23.2394,23.1005,23.1179,84877.0
2021-03-24 12:00:00,26.65,26.83,26.64,26.83,60262.0,23.1266,23.2828,23.1179,23.2828,60262.0
2021-03-24 12:30:00,26.84,26.84,26.61,26.65,103514.0,23.2914,23.2914,23.0918,23.1266,103514.0
2021-03-24 13:00:00,26.65,26.66,26.42,26.51,87202.0,23.1266,23.1352,22.927,23.0051,87202.0
2021-03-24 13:30:00,26.52,26.66,26.45,26.65,125835.0,23.0137,23.1352,22.953,23.1266,125835.0
2021-03-24 14:00:00,26.65,26.67,26.46,26.47,76671.0,23.1266,23.1439,22.9617,22.9703,76671.0
2021-03-24 14:30:00,26.47,26.47,26.18,26.25,167974.0,22.9703,22.9703,22.7187,22.7794,167974.0
2021-03-24 15:00:00,26.26,26.31,26.12,26.17,195113.0,22.7881,22.8315,22.6666,22.71,195113.0
2021-03-24 15:30:00,26.17,26.21,26.06,26.08,381798.0,22.71,22.7447,22.6146,22.6319,381798.0
2021-03-25 09:30:00,26.04,26.2,25.73,25.89,183144.0,22.5972,22.736,22.3282,22.467,183144.0
2021-03-25 10:00:00,25.91,26.25,25.84,26.2,72756.0,22.4844,22.7794,22.4236,22.736,72756.0
2021-03-25 10:30:00,26.2,26.29,25.85,25.98,106425.0,22.736,22.8141,22.4323,22.5451,106425.0
2021-03-25 11:00:00,25.98,26.34,25.88,26.34,85658.0,22.5451,22.8575,22.4584,22.8575,85658.0
2021-03-25 11:30:00,26.34,26.64,26.31,26.64,116197.0,22.8575,23.1179,22.8315,23.1179,116197.0
2021-03-25 12:00:00,26.64,26.82,26.58,26.77,152742.0,23.1179,23.2741,23.0658,23.2307,152742.0
2021-03-25 12:30:00,26.78,26.98,26.78,26.92,133123.0,23.2394,23.4129,23.2394,23.3609,133123.0
2021-03-25 13:00:00,26.94,27.0,26.82,26.87,98885.0,23.3782,23.4303,23.2741,23.3175,98885.0
2021-03-25 13:30:00,26.88,26.94,26.73,26.79,103710.0,23.3261,23.3782,23.196,23.248,103710.0
2021-03-25 14:00:00,26.79,26.96,26.77,26.77,88058.0,23.248,23.3956,23.2307,23.2307,88058.0
2021-03-25 14:30:00,26.78,26.96,26.75,26.88,84120.0,23.2394,23.3956,23.2133,23.3261,84120.0
2021-03-25 15:00:00,26.88,27.09,26.83,27.09,93165.0,23.3261,23.5084,23.2828,23.5084,93165.0
2021-03-25 15:30:00,27.08,27.19,27.0,27.03,311617.0,23.4997,23.5952,23.4303,23.4563,311617.0
2021-03-26 09:30:00,27.39,27.62,27.24,27.42,243905.0,23.7687,23.9683,23.6385,23.7947,243905.0
2021-03-26 10:00:00,27.42,27.83,27.4,27.83,201832.0,23.7947,24.1505,23.7774,24.1505,201832.0
2021-03-26 10:30:00,27.83,27.97,27.56,27.63,313888.0,24.1505,24.272,23.9162,23.977,313888.0
2021-03-26 11:00:00,27.64,27.76,27.47,27.57,112811.0,23.9857,24.0898,23.8381,23.9249,112811.0
2021-03-26 11:30:00,27.57,27.65,27.41,27.45,78832.0,23.9249,23.9943,23.7861,23.8208,78832.0
2021-03-26 12:00:00,27.44,27.66,27.43,27.66,191256.0,23.8121,24.003,23.8034,24.003,191256.0
2021-03-26 12:30:00,27.66,27.66,27.49,27.52,71379.0,24.003,24.003,23.8555,23.8815,71379.0
2021-03-26 13:00:00,27.52,27.6,27.47,27.48,98660.0,23.8815,23.9509,23.8381,23.8468,98660.0
2021-03-26 13:30:00,27.47,27.54,27.3,27.39,110686.0,23.8381,23.8989,23.6906,23.7687,110686.0
2021-03-26 14:00:00,27.38,27.39,27.17,27.29,94681.0,23.76,23.7687,23.5778,23.6819,94681.0
2021-03-26 14:30:00,27.28,27.46,27.11,27.45,90751.0,23.6733,23.8295,23.5257,23.8208,90751.0
2021-03-26 15:00:00,27.45,27.48,27.36,27.42,91445.0,23.8208,23.8468,23.7427,23.7947,91445.0
2021-03-26 15:30:00,27.42,27.77,27.42,27.72,335041.0,23.7947,24.0985,23.7947,24.0551,335041.0
2021-03-29 09:30:00,27.2,27.51,27.15,27.42,153492.0,23.6038,23.8728,23.5604,23.7947,153492.0
2021-03-29 10:00:00,27.41,27.53,27.15,27.16,149155.0,23.7861,23.8902,23.5604,23.5691,149155.0
2021-03-29 10:30:00,27.13,27.15,26.87,26.9,129705.0,23.5431,23.5604,23.3175,23.3435,129705.0
2021-03-29 11:00:00,26.89,26.94,26.76,26.84,244716.0,23.3348,23.3782,23.222,23.2914,244716.0
2021-03-29 11:30:00,26.84,27.12,26.82,27.11,92304.0,23.2914,23.5344,23.2741,23.5257,92304.0
2021-03-29 12:00:00,27.11,27.17,26.88,27.06,82749.0,23.5257,23.5778,23.3261,23.4823,82749.0
2021-03-29 12:30:00,27.06,27.21,27.04,27.17,78849.0,23.4823,23.6125,23.465,23.5778,78849.0
2021-03-29 13:00:00,27.17,27.24,27.1,27.12,77982.0,23.5778,23.6385,23.5171,23.5344,77982.0
2021-03-29 13:30:00,27.12,27.23,27.06,27.13,67839.0,23.5344,23.6299,23.4823,23.5431,67839.0
2021-03-29 14:00:00,27.12,27.25,27.08,27.21,78820.0,23.5344,23.6472,23.4997,23.6125,78820.0
2021-03-29 14:30:00,27.21,27.28,27.11,27.26,86238.0,23.6125,23.6733,23.5257,23.6559,86238.0
2021-03-29 15:00:00,27.28,27.51,27.27,27.46,84683.0,23.6733,23.8728,23.6646,23.8295,84683.0
2021-03-29 15:30:00,27.46,27.46,27.09,27.1,308303.0,23.8295,23.8295,23.5084,23.5171,308303.0
2021-03-30 09:30:00,27.36,27.82,27.36,27.6,170341.0,23.7427,24.1419,23.7427,23.9509,170341.0
2021-03-30 10:00:00,27.59,27.64,27.4,27.61,173409.0,23.9423,23.9857,23.7774,23.9596,173409.0
2021-03-30 10:30:00,27.61,27.83,27.61,27.72,84894.0,23.9596,24.1505,23.9596,24.0551,84894.0
2021-03-30 11:00:00,27.73,27.91,27.72,27.81,110123.0,24.0638,24.22,24.0551,24.1332,110123.0
2021-03-30 11:30:00,27.8,27.81,27.64,27.66,73447.0,24.1245,24.1332,23.9857,24.003,73447.0
2021-03-30 12:00:00,27.67,27.75,27.65,27.68,65418.0,24.0117,24.0811,23.9943,24.0204,65418.0
2021-03-30 12:30:00,27.68,27.76,27.65,27.72,50487.0,24.0204,24.0898,23.9943,24.0551,50487.0
2021-03-30 13:00:00,27.72,27.74,27.67,27.68,47292.0,24.0551,24.0724,24.0117,24.0204,47292.0
2021-03-30 13:30:00,27.67,27.71,27.62,27.66,53888.0,24.0117,24.0464,23.9683,24.003,53888.0
2021-03-30 14:00:00,27.66,27.78,27.61,27.76,91056.0,24.003,24.1072,23.9596,24.0898,91056.0
2021-03-30 14:30:00,27.77,27.91,27.72,27.9,110528.0,24.0985,24.22,24.0551,24.2113,110528.0
2021-03-30 15:00:00,27.9,27.97,27.85,27.97,154873.0,24.2113,24.272,24.1679,24.272,154873.0
2021-03-30 15:30:00,27.96,27.99,27.84,27.94,335587.0,24.2634,24.2894,24.1592,24.246,335587.0
2021-03-31 09:30:00,27.74,28.19,27.69,27.94,228583.0,24.0724,24.4629,24.029,24.246,228583.0
2021-03-31 10:00:00,27.94,28.0,27.75,27.77,103147.0,24.246,24.2981,24.0811,24.0985,103147.0
2021-03-31 10:30:00,27.77,27.88,27.68,27.86,258892.0,24.0985,24.1939,24.0204,24.1766,258892.0
2021-03-31 11:00:00,27.87,27.99,27.81,27.84,85218.0,24.1853,24.2894,24.1332,24.1592,85218.0
2021-03-31 11:30:00,27.83,27.85,27.68,27.76,84041.0,24.1505,24.1679,24.0204,24.0898,84041.0
2021-03-31 12:00:00,27.75,27.83,27.72,27.76,49063.0,24.0811,24.1505,24.0551,24.0898,49063.0
2021-03-31 12:30:00,27.75,27.86,27.75,27.86,90370.0,24.0811,24.1766,24.0811,24.1766,90370.0
2021-03-31 13:00:00,27.87,27.91,27.84,27.85,41767.0,24.1853,24.22,24.1592,24.1679,41767.0
2021-03-31 13:30:00,27.87,27.98,27.86,27.98,49714.0,24.1853,24.2807,24.1766,24.2807,49714.0
2021-03-31 14:00:00,27.99,28.0,27.9,27.95,85024.0,24.2894,24.2981,24.2113,24.2547,85024.0
2021-03-31 14:30:00,27.96,28.06,27.96,27.96,82960.0,24.2634,24.3501,24.2634,24.2634,82960.0
2021-03-31 15:00:00,27.96,28.04,27.88,28.01,74359.0,24.2634,24.3328,24.1939,24.3067,74359.0
2021-03-31 15:30:00,28.01,28.04,27.82,27.83,269087.0,24.3067,24.3328,24.1419,24.1505,269087.0
2021-04-01 09:30:00,27.59,28.03,27.59,27.76,229150.0,23.9423,24.3241,23.9423,24.0898,229150.0
2021-04-01 10:00:00,27.78,27.93,27.69,27.84,138853.0,24.1072,24.2373,24.029,24.1592,138853.0
2021-04-01 10:30:00,27.83,27.87,27.76,27.8,205937.0,24.1505,24.1853,24.0898,24.1245,205937.0
2021-04-01 11:00:00,27.8,27.85,27.72,27.77,319635.0,24.1245,24.1679,24.0551,24.0985,319635.0
2021-04-01 11:30:00,27.78,27.85,27.76,27.81,131508.0,24.1072,24.1679,24.0898,24.1332,131508.0
2021-04-01 12:00:00,27.81,28.03,27.81,27.99,92085.0,24.1332,24.3241,24.1332,24.2894,92085.0
2021-04-01 12:30:00,27.98,28.11,27.97,28.03,57969.0,24.2807,24.3935,24.272,24.3241,57969.0
2021-04-01 13:00:00,28.03,28.06,27.91,27.95,64280.0,24.3241,24.3501,24.22,24.2547,64280.0
2021-04-01 13:30:00,27.94,28.02,27.94,27.99,31894.0,24.246,24.3154,24.246,24.2894,31894.0
2021-04-01 14:00:00,27.99,28.09,27.97,28.05,66140.0,24.2894,24.3762,24.272,24.3415,66140.0
2021-04-01 14:30:00,28.04,28.09,27.97,28.0,75459.0,24.3328,24.3762,24.272,24.2981,75459.0
2021-04-01 15:00:00,28.0,28.02,27.94,27.95,84833.0,24.2981,24.3154,24.246,24.2547,84833.0
2021-04-01 15:30:00,27.95,28.14,27.94,28.13,244748.0,24.2547,24.4196,24.246,24.4109,244748.0
2021-04-05 09:30:00,28.52,28.69,28.26,28.31,115443.0,24.7493,24.8968,24.5237,24.5671,115443.0
2021-04-05 10:00:00,28.34,28.36,28.11,28.25,85125.0,24.5931,24.6105,24.3935,24.515,85125.0
2021-04-05 10:30:00,28.25,28.3,28.15,28.18,103656.0,24.515,24.5584,24.4282,24.4543,103656.0
2021-04-05 11:00:00,28.16,28.23,28.13,28.16,55200.0,24.4369,24.4977,24.4109,24.4369,55200.0
2021-04-05 11:30:00,28.16,28.19,28.12,28.14,60009.0,24.4369,24.4629,24.4022,24.4196,60009.0
2021-04-05 12:00:00,28.14,28.16,28.06,28.14,39162.0,24.4196,24.4369,24.3501,24.4196,39162.0
2021-04-05 12:30:00,28.15,28.19,28.03,28.04,76417.0,24.4282,24.4629,24.3241,24.3328,76417.0
2021-04-05 13:00:00,28.04,28.11,28.01,28.03,41109.0,24.3328,24.3935,24.3067,24.3241,41109.0
2021-04-05 13:30:00,28.01,28.07,27.97,28.02,47449.0,24.3067,24.3588,24.272,24.3154,47449.0
2021-04-05 14:00:00,28.02,28.03,27.91,27.95,62058.0,24.3154,24.3241,24.22,24.2547,62058.0
2021-04-05 14:30:00,27.95,27.98,27.83,27.83,87841.0,24.2547,24.2807,24.1505,24.1505,87841.0
2021-04-05 15:00:00,27.82,27.92,27.81,27.85,70950.0,24.1419,24.2286,24.1332,24.1679,70950.0
2021-04-05 15:30:00,27.85,27.91,27.8,27.81,341547.0,24.1679,24.22,24.1245,24.1332,341547.0
2021-04-06 09:30:00,27.87,28.06,27.78,27.94,381645.0,24.1853,24.3501,24.1072,24.246,381645.0
2021-04-06 10:00:00,27.94,28.0,27.86,27.96,210810.0,24.246,24.2981,24.1766,24.2634,210810.0
2021-04-06 10:30:00,27.96,28.0,27.76,27.89,141251.0,24.2634,24.2981,24.0898,24.2026,141251.0
2021-04-06 11:00:00,27.89,27.89,27.63,27.81,104293.0,24.2026,24.2026,23.977,24.1332,104293.0
2021-04-06 11:30:00,27.8,27.82,27.75,27.76,55261.0,24.1245,24.1419,24.0811,24.0898,55261.0
2021-04-06 12:00:00,27.76,27.83,27.72,27.8,119307.0,24.0898,24.1505,24.0551,24.1245,119307.0
2021-04-06 12:30:00,27.79,27.83,27.71,27.82,88139.0,24.1158,24.1505,24.0464,24.1419,88139.0
2021-04-06 13:00:00,27.81,27.82,27.73,27.78,115713.0,24.1332,24.1419,24.0638,24.1072,115713.0
2021-04-06 13:30:00,27.77,27.83,27.76,27.81,78409.0,24.0985,24.1505,24.0898,24.1332,78409.0
2021-04-06 14:00:00,27.82,27.83,27.73,27.77,140959.0,24.1419,24.1505,24.0638,24.0985,140959.0
2021-04-06 14:30:00,27.76,27.83,27.62,27.65,113501.0,24.0898,24.1505,23.9683,23.9943,113501.0
2021-04-06 15:00:00,27.64,27.68,27.56,27.61,147917.0,23.9857,24.0204,23.9162,23.9596,147917.0
2021-04-06 15:30:00,27.61,27.73,27.61,27.66,247579.0,23.9596,24.0638,23.9596,24.003,247579.0
2021-04-07 09:30:00,27.76,28.01,27.6,27.69,119735.0,24.0898,24.3067,23.9509,24.029,119735.0
2021-04-07 10:00:00,27.68,27.9,27.65,27.89,89823.0,24.0204,24.2113,23.9943,24.2026,89823.0
2021-04-07 10:30:00,27.89,27.96,27.83,27.85,60290.0,24.2026,24.2634,24.1505,24.1679,60290.0
2021-04-07 11:00:00,27.84,27.88,27.71,27.82,112903.0,24.1592,24.1939,24.0464,24.1419,112903.0
2021-04-07 11:30:00,27.83,27.84,27.75,27.78,40934.0,24.1505,24.1592,24.0811,24.1072,40934.0
2021-04-07 12:00:00,27.78,27.84,27.76,27.81,37893.0,24.1072,24.1592,24.0898,24.1332,37893.0
2021-04-07 12:30:00,27.81,27.96,27.81,27.95,41755.0,24.1332,24.2634,24.1332,24.2547,41755.0
2021-04-07 13:00:00,27.95,28.0,27.93,27.99,53242.0,24.2547,24.2981,24.2373,24.2894,53242.0
2021-04-07 13:30:00,27.99,28.02,27.95,27.99,59046.0,24.2894,24.3154,24.2547,24.2894,59046.0
2021-04-07 14:00:00,27.99,28.03,27.92,27.94,79492.0,24.2894,24.3241,24.2286,24.246,79492.0
2021-04-07 14:30:00,27.93,27.93,27.88,27.89,59634.0,24.2373,24.2373,24.1939,24.2026,59634.0
2021-04-07 15:00:00,27.89,27.92,27.85,27.88,56795.0,24.2026,24.2286,24.1679,24.1939,56795.0
2021-04-07 15:30:00,27.89,27.97,27.82,27.96,182103.0,24.2026,24.272,24.1419,24.2634,182103.0
2021-04-08 09:30:00,27.7,27.87,27.16,27.27,166679.0,24.0377,24.1853,23.5691,23.6646,166679.0
2021-04-08 10:00:00,27.27,27.32,27.18,27.27,154544.0,23.6646,23.708,23.5865,23.6646,154544.0
2021-04-08 10:30:00,27.26,27.35,27.17,27.2,221369.0,23.6559,23.734,23.5778,23.6038,221369.0
2021-04-08 11:00:00,27.2,27.25,27.1,27.14,108814.0,23.6038,23.6472,23.5171,23.5518,108814.0
2021-04-08 11:30:00,27.13,27.3,27.12,27.24,81269.0,23.5431,23.6906,23.5344,23.6385,81269.0
2021-04-08 12:00:00,27.25,27.33,27.24,27.28,93449.0,23.6472,23.7166,23.6385,23.6733,93449.0
2021-04-08 12:30:00,27.29,27.36,27.28,27.28,85198.0,23.6819,23.7427,23.6733,23.6733,85198.0
2021-04-08 13:00:00,27.29,27.32,27.25,27.26,41725.0,23.6819,23.708,23.6472,23.6559,41725.0
2021-04-08 13:30:00,27.26,27.28,27.23,27.27,69515.0,23.6559,23.6733,23.6299,23.6646,69515.0
2021-04-08 14:00:00,27.26,27.29,27.23,27.25,62417.0,23.6559,23.6819,23.6299,23.6472,62417.0
2021-04-08 14:30:00,27.26,27.32,27.25,27.32,67855.0,23.6559,23.708,23.6472,23.708,67855.0
2021-04-08 15:00:00,27.32,27.35,27.27,27.34,75938.0,23.708,23.734,23.6646,23.7253,75938.0
2021-04-08 15:30:00,27.35,27.35,27.21,27.22,244013.0,23.734,23.734,23.6125,23.6212,244013.0
2021-04-09 09:30:00,27.5,27.68,27.38,27.6,143379.0,23.8642,24.0204,23.76,23.9509,143379.0
2021-04-09 10:00:00,27.59,27.59,27.33,27.42,79024.0,23.9423,23.9423,23.7166,23.7947,79024.0
2021-04-09 10:30:00,27.42,27.55,27.36,27.46,72785.0,23.7947,23.9076,23.7427,23.8295,72785.0
2021-04-09 11:00:00,27.46,27.61,27.46,27.51,79667.0,23.8295,23.9596,23.8295,23.8728,79667.0
2021-04-09 11:30:00,27.52,27.56,27.43,27.5,50871.0,23.8815,23.9162,23.8034,23.8642,50871.0
2021-04-09 12:00:00,27.51,27.52,27.38,27.42,67677.0,23.8728,23.8815,23.76,23.7947,67677.0
2021-04-09 12:30:00,27.43,27.51,27.42,27.49,81455.0,23.8034,23.8728,23.7947,23.8555,81455.0
2021-04-09 13:00:00,27.48,27.49,27.42,27.47,77895.0,23.8468,23.8555,23.7947,23.8381,77895.0
2021-04-09 13:30:00,27.47,27.48,27.39,27.41,93027.0,23.8381,23.8468,23.7687,23.7861,93027.0
2021-04-09 14:00:00,27.41,27.45,27.35,27.45,99566.0,23.7861,23.8208,23.734,23.8208,99566.0
2021-04-09 14:30:00,27.44,27.49,27.42,27.45,67852.0,23.8121,23.8555,23.7947,23.8208,67852.0
2021-04-09 15:00:00,27.46,27.48,27.41,27.47,81988.0,23.8295,23.8468,23.7861,23.8381,81988.0
2021-04-09 15:30:00,27.48,27.64,27.47,27.63,336939.0,23.8468,23.9857,23.8381,23.977,336939.0
2021-04-12 09:30:00,27.85,28.27,27.85,28.14,294123.0,24.1679,24.5324,24.1679,24.4196,294123.0
2021-04-12 10:00:00,28.14,28.38,28.12,28.34,168988.0,24.4196,24.6278,24.4022,24.5931,168988.0
2021-04-12 10:30:00,28.35,28.45,28.3,28.41,166565.0,24.6018,24.6886,24.5584,24.6539,166565.0
2021-04-12 11:00:00,28.4,28.47,28.2,28.43,151903.0,24.6452,24.7059,24.4716,24.6712,151903.0
2021-04-12 11:30:00,28.43,28.59,28.38,28.57,153321.0,24.6712,24.8101,24.6278,24.7927,153321.0
2021-04-12 12:00:00,28.56,28.6,28.54,28.57,114594.0,24.784,24.8187,24.7667,24.7927,114594.0
2021-04-12 12:30:00,28.58,28.59,28.44,28.48,128227.0,24.8014,24.8101,24.6799,24.7146,128227.0
2021-04-12 13:00:00,28.48,28.5,28.42,28.46,120579.0,24.7146,24.732,24.6625,24.6972,120579.0
2021-04-12 13:30:00,28.46,28.47,28.34,28.4,176824.0,24.6972,24.7059,24.5931,24.6452,176824.0
2021-04-12 14:00:00,28.41,28.55,28.4,28.55,99123.0,24.6539,24.7753,24.6452,24.7753,99123.0
2021-04-12 14:30:00,28.55,28.57,28.51,28.54,72442.0,24.7753,24.7927,24.7406,24.7667,72442.0
2021-04-12 15:00:00,28.54,28.64,28.51,28.64,124900.0,24.7667,24.8534,24.7406,24.8534,124900.0
2021-04-12 15:30:00,28.64,28.68,28.57,28.58,418899.0,24.8534,24.8882,24.7927,24.8014,418899.0
2021-04-13 09:30:00,28.34,28.45,27.98,28.14,314628.0,24.5931,24.6886,24.2807,24.4196,314628.0
2021-04-13 10:00:00,28.13,28.38,28.1,28.32,183559.0,24.4109,24.6278,24.3848,24.5758,183559.0
2021-04-13 10:30:00,28.32,28.6,28.29,28.57,158911.0,24.5758,24.8187,24.5497,24.7927,158911.0
2021-04-13 11:00:00,28.57,28.65,28.5,28.61,127139.0,24.7927,24.8621,24.732,24.8274,127139.0
2021-04-13 11:30:00,28.63,28.63,28.51,28.6,104526.0,24.8448,24.8448,24.7406,24.8187,104526.0
2021-04-13 12:00:00,28.6,28.62,28.52,28.55,95721.0,24.8187,24.8361,24.7493,24.7753,95721.0
2021-04-13 12:30:00,28.55,28.55,28.42,28.51,114378.0,24.7753,24.7753,24.6625,24.7406,114378.0
2021-04-13 13:00:00,28.5,28.52,28.45,28.48,106060.0,24.732,24.7493,24.6886,24.7146,106060.0
2021-04-13 13:30:00,28.48,28.51,28.43,28.49,78849.0,24.7146,24.7406,24.6712,24.7233,78849.0
2021-04-13 14:00:00,28.5,28.63,28.5,28.61,100622.0,24.732,24.8448,24.732,24.8274,100622.0
2021-04-13 14:30:00,28.61,28.63,28.44,28.5,91689.0,24.8274,24.8448,24.6799,24.732,91689.0
2021-04-13 15:00:00,28.5,28.59,28.49,28.5,74466.0,24.732,24.8101,24.7233,24.732,74466.0
2021-04-13 15:30:00,28.5,28.52,28.34,28.35,361599.0,24.732,24.7493,24.5931,24.6018,361599.0
2021-04-14 09:30:00,28.36,29.01,28.33,29.0,124566.0,24.6105,25.1745,24.5844,25.1659,124566.0
2021-04-14 10:00:00,29.01,29.12,28.92,28.92,78796.0,25.1745,25.27,25.0964,25.0964,78796.0
2021-04-14 10:30:00,28.94,29.19,28.91,29.14,77269.0,25.1138,25.3307,25.0878,25.2873,77269.0
2021-04-14 11:00:00,29.15,29.2,29.02,29.17,68714.0,25.296,25.3394,25.1832,25.3134,68714.0
2021-04-14 11:30:00,29.17,29.24,29.14,29.16,46170.0,25.3134,25.3741,25.2873,25.3047,46170.0
2021-04-14 12:00:00,29.17,29.17,29.03,29.09,40788.0,25.3134,25.3134,25.1919,25.244,40788.0
2021-04-14 12:30:00,29.09,29.16,29.07,29.12,41544.0,25.244,25.3047,25.2266,25.27,41544.0
2021-04-14 13:00:00,29.12,29.13,29.04,29.05,50562.0,25.27,25.2787,25.2006,25.2092,50562.0
2021-04-14 13:30:00,29.06,29.12,28.95,28.96,51846.0,25.2179,25.27,25.1225,25.1311,51846.0
2021-04-14 14:00:00,28.97,29.01,28.9,29.0,69245.0,25.1398,25.1745,25.0791,25.1659,69245.0
2021-04-14 14:30:00,29.01,29.01,28.88,28.89,68856.0,25.1745,25.1745,25.0617,25.0704,68856.0
2021-04-14 15:00:00,28.88,28.97,28.82,28.97,56192.0,25.0617,25.1398,25.0097,25.1398,56192.0
2021-04-14 15:30:00,28.96,29.06,28.95,29.05,280740.0,25.1311,25.2179,25.1225,25.2092,280740.0
2021-04-15 09:30:00,29.01,29.18,28.61,28.74,272976.0,25.1745,25.3221,24.8274,24.9402,272976.0
2021-04-15 10:00:00,28.76,28.78,28.58,28.74,107903.0,24.9576,24.9749,24.8014,24.9402,107903.0
2021-04-15 10:30:00,28.74,28.88,28.71,28.84,97918.0,24.9402,25.0617,24.9142,25.027,97918.0
2021-04-15 11:00:00,28.85,28.88,28.71,28.74,101497.0,25.0357,25.0617,24.9142,24.9402,101497.0
2021-04-15 11:30:00,28.73,28.9,28.72,28.88,88346.0,24.9315,25.0791,24.9229,25.0617,88346.0
2021-04-15 12:00:00,28.88,28.94,28.84,28.86,50010.0,25.0617,25.1138,25.027,25.0444,50010.0
2021-04-15 12:30:00,28.86,28.89,28.79,28.8,46430.0,25.0444,25.0704,24.9836,24.9923,46430.0
2021-04-15 13:00:00,28.8,28.86,28.7,28.71,75927.0,24.9923,25.0444,24.9055,24.9142,75927.0
2021-04-15 13:30:00,28.71,28.81,28.68,28.81,61799.0,24.9142,25.001,24.8882,25.001,61799.0
2021-04-15 14:00:00,28.81,28.96,28.81,28.89,91795.0,25.001,25.1311,25.001,25.0704,91795.0
2021-04-15 14:30:00,28.9,28.93,28.84,28.85,58093.0,25.0791,25.1051,25.027,25.0357,58093.0
2021-04-15 15:00:00,28.85,28.9,28.82,28.86,92333.0,25.0357,25.0791,25.0097,25.0444,92333.0
2021-04-15 15:30:00,28.86,28.94,28.83,28.9,252013.0,25.0444,25.1138,25.0183,25.0791,252013.0
2021-04-16 09:30:00,29.27,29.54,29.19,29.42,200188.0,25.4002,25.6345,25.3307,25.5303,200188.0
2021-04-16 10:00:00,29.42,29.53,29.32,29.45,133386.0,25.5303,25.6258,25.4435,25.5564,133386.0
2021-04-16 10:30:00,29.45,29.56,29.38,29.39,79323.0,25.5564,25.6518,25.4956,25.5043,79323.0
2021-04-16 11:00:00,29.4,29.5,29.28,29.33,74277.0,25.513,25.5997,25.4088,25.4522,74277.0
2021-04-16 11:30:00,29.34,29.4,29.23,29.24,83719.0,25.4609,25.513,25.3654,25.3741,83719.0
2021-04-16 12:00:00,29.24,29.32,29.19,29.24,55633.0,25.3741,25.4435,25.3307,25.3741,55633.0
2021-04-16 12:30:00,29.23,29.24,29.16,29.19,49918.0,25.3654,25.3741,25.3047,25.3307,49918.0
2021-04-16 13:00:00,29.19,29.21,29.13,29.19,72429.0,25.3307,25.3481,25.2787,25.3307,72429.0
2021-04-16 13:30:00,29.2,29.27,29.15,29.18,173640.0,25.3394,25.4002,25.296,25.3221,173640.0
2021-04-16 14:00:00,29.17,29.17,29.1,29.11,83615.0,25.3134,25.3134,25.2526,25.2613,83615.0
2021-04-16 14:30:00,29.11,29.12,29.06,29.12,49299.0,25.2613,25.27,25.2179,25.27,49299.0
2021-04-16 15:00:00,29.12,29.2,29.12,29.16,46068.0,25.27,25.3394,25.27,25.3047,46068.0
2021-04-16 15:30:00,29.17,29.22,29.07,29.1,261489.0,25.3134,25.3568,25.2266,25.2526,261489.0
2021-04-19 09:30:00,29.23,29.42,29.03,29.12,156001.0,25.3654,25.5303,25.1919,25.27,156001.0
2021-04-19 10:00:00,29.11,29.25,28.99,29.24,84533.0,25.2613,25.3828,25.1572,25.3741,84533.0
2021-04-19 10:30:00,29.23,29.25,28.98,29.0,132602.0,25.3654,25.3828,25.1485,25.1659,132602.0
2021-04-19 11:00:00,29.0,29.12,28.93,29.1,75822.0,25.1659,25.27,25.1051,25.2526,75822.0
2021-04-19 11:30:00,29.12,29.23,29.07,29.12,64089.0,25.27,25.3654,25.2266,25.27,64089.0
2021-04-19 12:00:00,29.13,29.23,29.13,29.17,52806.0,25.2787,25.3654,25.2787,25.3134,52806.0
2021-04-19 12:30:00,29.19,29.2,29.05,29.06,27848.0,25.3307,25.3394,25.2092,25.2179,27848.0
2021-04-19 13:00:00,29.06,29.12,29.05,29.07,41419.0,25.2179,25.27,25.2092,25.2266,41419.0
2021-04-19 13:30:00,29.07,29.12,29.03,29.1,34688.0,25.2266,25.27,25.1919,25.2526,34688.0
2021-04-19 14:00:00,29.1,29.16,29.07,29.14,51673.0,25.2526,25.3047,25.2266,25.2873,51673.0
2021-04-19 14:30:00,29.15,29.21,29.1,29.16,63274.0,25.296,25.3481,25.2526,25.3047,63274.0
2021-04-19 15:00:00,29.16,29.22,29.13,29.16,53897.0,25.3047,25.3568,25.2787,25.3047,53897.0
2021-04-19 15:30:00,29.15,29.17,29.02,29.13,163821.0,25.296,25.3134,25.1832,25.2787,163821.0
2021-04-20 09:30:00,28.79,28.83,28.34,28.37,169111.0,24.9836,25.0183,24.5931,24.6191,169111.0
2021-04-20 10:00:00,28.38,28.49,28.29,28.39,97195.0,24.6278,24.7233,24.5497,24.6365,97195.0
2021-04-20 10:30:00,28.38,28.39,27.92,28.01,121409.0,24.6278,24.6365,24.2286,24.3067,121409.0
2021-04-20 11:00:00,28.02,28.05,27.87,27.95,84384.0,24.3154,24.3415,24.1853,24.2547,84384.0
2021-04-20 11:30:00,27.95,28.08,27.89,28.08,60759.0,24.2547,24.3675,24.2026,24.3675,60759.0
2021-04-20 12:00:00,28.09,28.17,28.01,28.16,74911.0,24.3762,24.4456,24.3067,24.4369,74911.0
2021-04-20 12:30:00,28.16,28.19,28.02,28.08,51533.0,24.4369,24.4629,24.3154,24.3675,51533.0
2021-04-20 13:00:00,28.08,28.11,27.99,28.05,54658.0,24.3675,24.3935,24.2894,24.3415,54658.0
2021-04-20 13:30:00,28.04,28.05,27.89,27.92,91192.0,24.3328,24.3415,24.2026,24.2286,91192.0
2021-04-20 14:00:00,27.91,28.06,27.89,27.99,52014.0,24.22,24.3501,24.2026,24.2894,52014.0
2021-04-20 14:30:00,27.98,28.02,27.9,27.96,76133.0,24.2807,24.3154,24.2113,24.2634,76133.0
2021-04-20 15:00:00,27.97,28.14,27.94,28.11,85738.0,24.272,24.4196,24.246,24.3935,85738.0
2021-04-20 15:30:00,28.11,28.29,28.09,28.2,270384.0,24.3935,24.5497,24.3762,24.4716,270384.0
2021-04-21 09:30:00,28.13,28.39,27.85,28.27,120813.0,24.4109,24.6365,24.1679,24.5324,120813.0
2021-04-21 10:00:00,28.3,28.52,28.3,28.45,62992.0,24.5584,24.7493,24.5584,24.6886,62992.0
2021-04-21 10:30:00,28.45,28.62,28.42,28.61,45191.0,24.6886,24.8361,24.6625,24.8274,45191.0
2021-04-21 11:00:00,28.6,28.68,28.38,28.41,57821.0,24.8187,24.8882,24.6278,24.6539,57821.0
2021-04-21 11:30:00,28.41,28.55,28.36,28.55,39992.0,24.6539,24.7753,24.6105,24.7753,39992.0
2021-04-21 12:00:00,28.57,28.64,28.56,28.63,30873.0,24.7927,24.8534,24.784,24.8448,30873.0
2021-04-21 12:30:00,28.63,28.7,28.59,28.64,43991.0,24.8448,24.9055,24.8101,24.8534,43991.0
2021-04-21 13:00:00,28.64,28.67,28.59,28.6,33307.0,24.8534,24.8795,24.8101,24.8187,33307.0
2021-04-21 13:30:00,28.6,28.73,28.59,28.73,19472.0,24.8187,24.9315,24.8101,24.9315,19472.0
2021-04-21 14:00:00,28.74,28.8,28.71,28.74,43770.0,24.9402,24.9923,24.9142,24.9402,43770.0
2021-04-21 14:30:00,28.74,28.81,28.74,28.8,33027.0,24.9402,25.001,24.9402,24.9923,33027.0
2021-04-21 15:00:00,28.8,28.84,28.74,28.75,69392.0,24.9923,25.027,24.9402,24.9489,69392.0
2021-04-21 15:30:00,28.75,28.85,28.73,28.83,158335.0,24.9489,25.0357,24.9315,25.0183,158335.0
2021-04-22 09:30:00,28.82,28.82,28.36,28.51,127345.0,25.0097,25.0097,24.6105,24.7406,127345.0
2021-04-22 10:00:00,28.51,28.51,28.18,28.22,125881.0,24.7406,24.7406,24.4543,24.489,125881.0
2021-04-22 10:30:00,28.22,28.34,28.21,28.32,81190.0,24.489,24.5931,24.4803,24.5758,81190.0
2021-04-22 11:00:00,28.33,28.53,28.33,28.52,127982.0,24.5844,24.758,24.5844,24.7493,127982.0
2021-04-22 11:30:00,28.51,28.6,28.47,28.55,45609.0,24.7406,24.8187,24.7059,24.7753,45609.0
2021-04-22 12:00:00,28.55,28.56,28.47,28.5,38427.0,24.7753,24.784,24.7059,24.732,38427.0
2021-04-22 12:30:00,28.51,28.64,28.49,28.63,44295.0,24.7406,24.8534,24.7233,24.8448,44295.0
2021-04-22 13:00:00,28.63,28.63,28.27,28.49,75393.0,24.8448,24.8448,24.5324,24.7233,75393.0
2021-04-22 13:30:00,28.49,28.5,28.15,28.19,63086.0,24.7233,24.732,24.4282,24.4629,63086.0
2021-04-22 14:00:00,28.19,28.37,28.11,28.37,57307.0,24.4629,24.6191,24.3935,24.6191,57307.0
2021-04-22 14:30:00,28.36,28.4,28.32,28.38,41315.0,24.6105,24.6452,24.5758,24.6278,41315.0
2021-04-22 15:00:00,28.38,28.42,28.21,28.3,32530.0,24.6278,24.6625,24.4803,24.5584,32530.0
2021-04-22 15:30:00,28.3,28.38,28.26,28.28,123970.0,24.5584,24.6278,24.5237,24.541,123970.0
2021-04-23 09:30:00,28.28,28.61,28.1,28.61,116806.0,24.541,24.8274,24.3848,24.8274,116806.0
2021-04-23 10:00:00,28.61,28.73,28.59,28.68,96131.0,24.8274,24.9315,24.8101,24.8882,96131.0
2021-04-23 10:30:00,28.68,28.84,28.68,28.79,62530.0,24.8882,25.027,24.8882,24.9836,62530.0
2021-04-23 11:00:00,28.79,28.87,28.74,28.77,60218.0,24.9836,25.053,24.9402,24.9663,60218.0
2021-04-23 11:30:00,28.78,28.79,28.69,28.76,41709.0,24.9749,24.9836,24.8968,24.9576,41709.0
2021-04-23 12:00:00,28.77,28.82,28.73,28.78,30286.0,24.9663,25.0097,24.9315,24.9749,30286.0
2021-04-23 12:30:00,28.79,28.82,28.69,28.8,41689.0,24.9836,25.0097,24.8968,24.9923,41689.0
2021-04-23 13:00:00,28.8,28.81,28.74,28.77,35292.0,24.9923,25.001,24.9402,24.9663,35292.0
2021-04-23 13:30:00,28.77,28.78,28.7,28.74,68112.0,24.9663,24.9749,24.9055,24.9402,68112.0
2021-04-23 14:00:00,28.74,28.77,28.64,28.68,82187.0,24.9402,24.9663,24.8534,24.8882,82187.0
2021-04-23 14:30:00,28.67,28.82,28.66,28.81,64087.0,24.8795,25.0097,24.8708,25.001,64087.0
2021-04-23 15:00:00,28.81,28.91,28.8,28.88,60085.0,25.001,25.0878,24.9923,25.0617,60085.0
2021-04-23 15:30:00,28.89,28.92,28.71,28.77,190153.0,25.0704,25.0964,24.9142,24.9663,190153.0
2021-04-26 09:30:00,28.94,29.21,28.83,29.04,197730.0,25.1138,25.3481,25.0183,25.2006,197730.0
2021-04-26 10:00:00,29.04,29.12,28.91,28.95,123927.0,25.2006,25.27,25.0878,25.1225,123927.0
2021-04-26 10:30:00,28.94,29.02,28.79,28.81,90167.0,25.1138,25.1832,24.9836,25.001,90167.0
2021-04-26 11:00:00,28.82,28.93,28.79,28.88,98817.0,25.0097,25.1051,24.9836,25.0617,98817.0
2021-04-26 11:30:00,28.87,28.89,28.75,28.82,74710.0,25.053,25.0704,24.9489,25.0097,74710.0
2021-04-26 12:00:00,28.82,28.82,28.68,28.71,66918.0,25.0097,25.0097,24.8882,24.9142,66918.0
2021-04-26 12:30:00,28.71,28.74,28.66,28.67,49807.0,24.9142,24.9402,24.8708,24.8795,49807.0
2021-04-26 13:00:00,28.67,28.7,28.59,28.64,69664.0,24.8795,24.9055,24.8101,24.8534,69664.0
2021-04-26 13:30:00,28.64,28.64,28.55,28.59,63621.0,24.8534,24.8534,24.7753,24.8101,63621.0
2021-04-26 14:00:00,28.59,28.64,28.51,28.57,60237.0,24.8101,24.8534,24.7406,24.7927,60237.0
2021-04-26 14:30:00,28.57,28.58,28.48,28.53,68427.0,24.7927,24.8014,24.7146,24.758,68427.0
2021-04-26 15:00:00,28.54,28.56,28.42,28.43,90513.0,24.7667,24.784,24.6625,24.6712,90513.0
2021-04-26 15:30:00,28.42,28.58,28.39,28.56,243630.0,24.6625,24.8014,24.6365,24.784,243630.0
2021-04-27 09:30:00,28.58,28.82,28.55,28.69,101635.0,24.8014,25.0097,24.7753,24.8968,101635.0
2021-04-27 10:00:00,28.69,28.76,28.55,28.6,60972.0,24.8968,24.9576,24.7753,24.8187,60972.0
2021-04-27 10:30:00,28.6,28.7,28.54,28.61,60519.0,24.8187,24.9055,24.7667,24.8274,60519.0
2021-04-27 11:00:00,28.61,28.69,28.58,28.58,41968.0,24.8274,24.8968,24.8014,24.8014,41968.0
2021-04-27 11:30:00,28.59,28.7,28.58,28.66,39394.0,24.8101,24.9055,24.8014,24.8708,39394.0
2021-04-27 12:00:00,28.67,28.68,28.61,28.64,46985.0,24.8795,24.8882,24.8274,24.8534,46985.0
2021-04-27 12:30:00,28.64,28.64,28.48,28.51,47815.0,24.8534,24.8534,24.7146,24.7406,47815.0
2021-04-27 13:00:00,28.51,28.56,28.48,28.49,33498.0,24.7406,24.784,24.7146,24.7233,33498.0
2021-04-27 13:30:00,28.5,28.56,28.49,28.5,25822.0,24.732,24.784,24.7233,24.732,25822.0
2021-04-27 14:00:00,28.5,28.53,28.45,28.53,48122.0,24.732,24.758,24.6886,24.758,48122.0
2021-04-27 14:30:00,28.53,28.58,28.52,28.55,51999.0,24.758,24.8014,24.7493,24.7753,51999.0
2021-04-27 15:00:00,28.54,28.65,28.54,28.6,60610.0,24.7667,24.8621,24.7667,24.8187,60610.0
2021-04-27 15:30:00,28.6,28.79,28.59,28.78,273872.0,24.8187,24.9836,24.8101,24.9749,273872.0
2021-04-28 09:30:00,28.95,29.15,28.77,28.8,103376.0,25.1225,25.296,24.9663,24.9923,103376.0
2021-04-28 10:00:00,28.79,28.94,28.73,28.86,55407.0,24.9836,25.1138,24.9315,25.0444,55407.0
2021-04-28 10:30:00,28.86,28.98,28.82,28.94,44718.0,25.0444,25.1485,25.0097,25.1138,44718.0
2021-04-28 11:00:00,28.93,28.94,28.83,28.88,39043.0,25.1051,25.1138,25.0183,25.0617,39043.0
2021-04-28 11:30:00,28.88,28.97,28.87,28.95,22563.0,25.0617,25.1398,25.053,25.1225,22563.0
2021-04-28 12:00:00,28.94,28.97,28.86,28.91,26751.0,25.1138,25.1398,25.0444,25.0878,26751.0
2021-04-28 12:30:00,28.91,28.95,28.89,28.91,22222.0,25.0878,25.1225,25.0704,25.0878,22222.0
2021-04-28 13:00:00,28.91,28.98,28.88,28.98,36173.0,25.0878,25.1485,25.0617,25.1485,36173.0
2021-04-28 13:30:00,28.97,28.98,28.86,28.89,35009.0,25.1398,25.1485,25.0444,25.0704,35009.0
2021-04-28 14:00:00,28.89,28.98,28.84,28.96,46341.0,25.0704,25.1485,25.027,25.1311,46341.0
2021-04-28 14:30:00,28.97,29.0,28.91,28.94,58468.0,25.1398,25.1659,25.0878,25.1138,58468.0
2021-04-28 15:00:00,28.94,29.02,28.88,28.97,60061.0,25.1138,25.1832,25.0617,25.1398,60061.0
2021-04-28 15:30:00,28.96,28.98,28.87,28.91,198685.0,25.1311,25.1485,25.053,25.0878,198685.0
2021-04-29 09:30:00,28.91,29.2,28.85,29.15,149036.0,25.3353,25.5895,25.2827,25.5457,149036.0
2021-04-29 10:00:00,29.13,29.15,28.99,28.99,82916.0,25.5281,25.5457,25.4054,25.4054,82916.0
2021-04-29 10:30:00,28.99,28.99,28.75,28.81,89537.0,25.4054,25.4054,25.1951,25.2477,89537.0
2021-04-29 11:00:00,28.81,28.86,28.73,28.82,61891.0,25.2477,25.2915,25.1776,25.2565,61891.0
2021-04-29 11:30:00,28.8,28.84,28.69,28.76,84588.0,25.2389,25.274,25.1425,25.2039,84588.0
2021-04-29 12:00:00,28.75,28.75,28.57,28.6,48219.0,25.1951,25.1951,25.0374,25.0637,48219.0
2021-04-29 12:30:00,28.59,28.72,28.57,28.68,34692.0,25.0549,25.1688,25.0374,25.1338,34692.0
2021-04-29 13:00:00,28.67,28.7,28.61,28.67,28371.0,25.125,25.1513,25.0724,25.125,28371.0
2021-04-29 13:30:00,28.69,28.7,28.63,28.66,27661.0,25.1425,25.1513,25.0899,25.1162,27661.0
2021-04-29 14:00:00,28.66,28.78,28.65,28.78,35367.0,25.1162,25.2214,25.1075,25.2214,35367.0
2021-04-29 14:30:00,28.78,28.87,28.77,28.78,44024.0,25.2214,25.3003,25.2126,25.2214,44024.0
2021-04-29 15:00:00,28.79,28.85,28.71,28.73,56950.0,25.2302,25.2827,25.1601,25.1776,56950.0
2021-04-29 15:30:00,28.73,28.88,28.72,28.88,216019.0,25.1776,25.309,25.1688,25.309,216019.0
2021-04-30 09:30:00,28.68,28.88,28.52,28.8,78500.0,25.1338,25.309,24.9936,25.2389,78500.0
2021-04-30 10:00:00,28.81,28.85,28.45,28.5,65306.0,25.2477,25.2827,24.9322,24.976,65306.0
2021-04-30 10:30:00,28.48,28.49,28.33,28.48,64000.0,24.9585,24.9673,24.827,24.9585,64000.0
2021-04-30 11:00:00,28.48,28.56,28.43,28.49,37987.0,24.9585,25.0286,24.9147,24.9673,37987.0
2021-04-30 11:30:00,28.49,28.54,28.46,28.51,36779.0,24.9673,25.0111,24.941,24.9848,36779.0
2021-04-30 12:00:00,28.52,28.54,28.46,28.52,35986.0,24.9936,25.0111,24.941,24.9936,35986.0
2021-04-30 12:30:00,28.51,28.54,28.44,28.46,30003.0,24.9848,25.0111,24.9234,24.941,30003.0
2021-04-30 13:00:00,28.46,28.5,28.43,28.5,25389.0,24.941,24.976,24.9147,24.976,25389.0
2021-04-30 13:30:00,28.49,28.55,28.41,28.44,47013.0,24.9673,25.0198,24.8972,24.9234,47013.0
2021-04-30 14:00:00,28.44,28.45,28.36,28.39,49053.0,24.9234,24.9322,24.8533,24.8796,49053.0
2021-04-30 14:30:00,28.39,28.43,28.34,28.35,52232.0,24.8796,24.9147,24.8358,24.8446,52232.0
2021-04-30 15:00:00,28.35,28.38,28.25,28.33,63954.0,24.8446,24.8709,24.7569,24.827,63954.0
2021-04-30 15:30:00,28.33,28.36,28.19,28.25,437236.0,24.827,24.8533,24.7044,24.7569,437236.0
2021-05-03 09:30:00,28.79,29.09,28.72,28.97,172014.0,25.2302,25.4931,25.1688,25.3879,172014.0
2021-05-03 10:00:00,28.97,28.97,28.57,28.61,112735.0,25.3879,25.3879,25.0374,25.0724,112735.0
2021-05-03 10:30:00,28.61,28.82,28.59,28.78,55235.0,25.0724,25.2565,25.0549,25.2214,55235.0
2021-05-03 11:00:00,28.78,28.99,28.75,28.88,77614.0,25.2214,25.4054,25.1951,25.309,77614.0
2021-05-03 11:30:00,28.89,29.0,28.87,28.97,86335.0,25.3178,25.4142,25.3003,25.3879,86335.0
2021-05-03 12:00:00,28.98,29.1,28.95,29.09,76861.0,25.3967,25.5018,25.3704,25.4931,76861.0
2021-05-03 12:30:00,29.07,29.08,29.03,29.05,42877.0,25.4755,25.4843,25.4405,25.458,42877.0
2021-05-03 13:00:00,29.06,29.11,29.01,29.11,40146.0,25.4668,25.5106,25.423,25.5106,40146.0
2021-05-03 13:30:00,29.11,29.12,29.03,29.09,33592.0,25.5106,25.5194,25.4405,25.4931,33592.0
2021-05-03 14:00:00,29.09,29.15,29.06,29.15,35013.0,25.4931,25.5457,25.4668,25.5457,35013.0
2021-05-03 14:30:00,29.15,29.22,29.14,29.17,101656.0,25.5457,25.607,25.5369,25.5632,101656.0
2021-05-03 15:00:00,29.16,29.16,28.99,29.01,54507.0,25.5544,25.5544,25.4054,25.423,54507.0
2021-05-03 15:30:00,29.01,29.01,28.8,28.85,210717.0,25.423,25.423,25.2389,25.2827,210717.0
2021-05-04 09:30:00,28.8,29.0,28.41,28.42,97112.0,25.2389,25.4142,24.8972,24.9059,97112.0
2021-05-04 10:00:00,28.4,28.61,28.23,28.55,93555.0,24.8884,25.0724,24.7394,25.0198,93555.0
2021-05-04 10:30:00,28.53,28.63,28.44,28.45,71878.0,25.0023,25.0899,24.9234,24.9322,71878.0
2021-05-04 11:00:00,28.43,28.51,28.34,28.5,63192.0,24.9147,24.9848,24.8358,24.976,63192.0
2021-05-04 11:30:00,28.52,28.71,28.51,28.61,46802.0,24.9936,25.1601,24.9848,25.0724,46802.0
2021-05-04 12:00:00,28.61,28.82,28.61,28.82,48515.0,25.0724,25.2565,25.0724,25.2565,48515.0
2021-05-04 12:30:00,28.82,28.83,28.74,28.77,45076.0,25.2565,25.2652,25.1863,25.2126,45076.0
2021-05-04 13:00:00,28.76,28.81,28.65,28.78,93888.0,25.2039,25.2477,25.1075,25.2214,93888.0
2021-05-04 13:30:00,28.79,28.84,28.75,28.78,54601.0,25.2302,25.274,25.1951,25.2214,54601.0
2021-05-04 14:00:00,28.77,28.85,28.71,28.77,78222.0,25.2126,25.2827,25.1601,25.2126,78222.0
2021-05-04 14:30:00,28.78,28.85,28.74,28.75,48986.0,25.2214,25.2827,25.1863,25.1951,48986.0
2021-05-04 15:00:00,28.73,28.78,28.62,28.71,63875.0,25.1776,25.2214,25.0812,25.1601,63875.0
2021-05-04 15:30:00,28.71,28.82,28.63,28.77,337180.0,25.1601,25.2565,25.0899,25.2126,337180.0
2021-05-05 09:30:00,29.04,29.04,28.6,28.98,127668.0,25.4493,25.4493,25.0637,25.3967,127668.0
2021-05-05 10:00:00,29.0,29.0,28.77,28.83,69072.0,25.4142,25.4142,25.2126,25.2652,69072.0
2021-05-05 10:30:00,28.82,29.13,28.79,29.12,92703.0,25.2565,25.5281,25.2302,25.5194,92703.0
2021-05-05 11:00:00,29.11,29.32,29.1,29.31,55215.0,25.5106,25.6946,25.5018,25.6859,55215.0
2021-05-05 11:30:00,29.29,29.41,29.29,29.38,48208.0,25.6683,25.7735,25.6683,25.7472,48208.0
2021-05-05 12:00:00,29.39,29.44,29.32,29.37,125845.0,25.756,25.7998,25.6946,25.7384,125845.0
2021-05-05 12:30:00,29.37,29.38,29.25,29.31,80504.0,25.7384,25.7472,25.6333,25.6859,80504.0
2021-05-05 13:00:00,29.3,29.39,29.27,29.38,93851.0,25.6771,25.756,25.6508,25.7472,93851.0
2021-05-05 13:30:00,29.38,29.49,29.36,29.48,67049.0,25.7472,25.8436,25.7297,25.8348,67049.0
2021-05-05 14:00:00,29.48,29.7,29.46,29.7,144613.0,25.8348,26.0276,25.8173,26.0276,144613.0
2021-05-05 14:30:00,29.69,29.73,29.56,29.59,121453.0,26.0189,26.0539,25.905,25.9312,121453.0
2021-05-05 15:00:00,29.57,29.58,29.44,29.5,137646.0,25.9137,25.9225,25.7998,25.8524,137646.0
2021-05-05 15:30:00,29.5,29.58,29.44,29.49,489268.0,25.8524,25.9225,25.7998,25.8436,489268.0
2021-05-06 09:30:00,29.52,30.23,29.43,29.64,292548.0,25.8699,26.4921,25.791,25.9751,292548.0
2021-05-06 10:00:00,29.62,29.64,28.99,29.11,146780.0,25.9575,25.9751,25.4054,25.5106,146780.0
2021-05-06 10:30:00,29.08,29.27,29.05,29.24,54810.0,25.4843,25.6508,25.458,25.6245,54810.0
2021-05-06 11:00:00,29.22,29.54,29.19,29.54,71066.0,25.607,25.8874,25.5807,25.8874,71066.0
2021-05-06 11:30:00,29.51,29.69,29.46,29.67,109844.0,25.8611,26.0189,25.8173,26.0014,109844.0
2021-05-06 12:00:00,29.69,29.7,29.49,29.57,59633.0,26.0189,26.0276,25.8436,25.9137,59633.0
2021-05-06 12:30:00,29.57,29.57,29.39,29.43,46686.0,25.9137,25.9137,25.756,25.791,46686.0
2021-05-06 13:00:00,29.43,29.56,29.43,29.51,40379.0,25.791,25.905,25.791,25.8611,40379.0
2021-05-06 13:30:00,29.52,29.63,29.47,29.63,55219.0,25.8699,25.9663,25.8261,25.9663,55219.0
2021-05-06 14:00:00,29.62,29.71,29.51,29.54,86627.0,25.9575,26.0364,25.8611,25.8874,86627.0
2021-05-06 14:30:00,29.55,29.61,29.37,29.6,73001.0,25.8962,25.9488,25.7384,25.94,73001.0
2021-05-06 15:00:00,29.61,29.88,29.6,29.84,128643.0,25.9488,26.1854,25.94,26.1503,128643.0
2021-05-06 15:30:00,29.84,30.08,29.8,30.06,325114.0,26.1503,26.3607,26.1153,26.3431,325114.0
2021-05-07 09:30:00,29.44,29.78,29.36,29.55,148950.0,25.7998,26.0978,25.7297,25.8962,148950.0
2021-05-07 10:00:00,29.57,29.68,29.38,29.41,130667.0,25.9137,26.0101,25.7472,25.7735,130667.0
2021-05-07 10:30:00,29.41,29.56,29.39,29.51,76763.0,25.7735,25.905,25.756,25.8611,76763.0
2021-05-07 11:00:00,29.52,29.55,29.37,29.43,62061.0,25.8699,25.8962,25.7384,25.791,62061.0
2021-05-07 11:30:00,29.42,29.63,29.39,29.59,145602.0,25.7823,25.9663,25.756,25.9312,145602.0
2021-05-07 12:00:00,29.59,29.69,29.58,29.69,68530.0,25.9312,26.0189,25.9225,26.0189,68530.0
2021-05-07 12:30:00,29.69,29.78,29.66,29.75,83126.0,26.0189,26.0978,25.9926,26.0715,83126.0
2021-05-07 13:00:00,29.75,29.82,29.75,29.78,54034.0,26.0715,26.1328,26.0715,26.0978,54034.0
2021-05-07 13:30:00,29.77,29.81,29.75,29.77,47319.0,26.089,26.124,26.0715,26.089,47319.0
2021-05-07 14:00:00,29.76,29.81,29.69,29.81,82502.0,26.0802,26.124,26.0189,26.124,82502.0
2021-05-07 14:30:00,29.8,29.81,29.68,29.73,67267.0,26.1153,26.124,26.0101,26.0539,67267.0
2021-05-07 15:00:00,29.73,29.82,29.7,29.81,106226.0,26.0539,26.1328,26.0276,26.124,106226.0
2021-05-07 15:30:00,29.82,29.91,29.82,29.89,289431.0,26.1328,26.2117,26.1328,26.1942,289431.0
2021-05-10 09:30:00,30.0,30.38,29.94,30.38,157460.0,26.2906,26.6236,26.238,26.6236,157460.0
2021-05-10 10:00:00,30.38,30.66,30.34,30.41,300325.0,26.6236,26.8689,26.5885,26.6499,300325.0
2021-05-10 10:30:00,30.4,30.49,30.26,30.46,92419.0,26.6411,26.72,26.5184,26.6937,92419.0
2021-05-10 11:00:00,30.47,30.66,30.46,30.65,129224.0,26.7024,26.8689,26.6937,26.8602,129224.0
2021-05-10 11:30:00,30.68,30.78,30.64,30.67,84257.0,26.8865,26.9741,26.8514,26.8777,84257.0
2021-05-10 12:00:00,30.67,30.71,30.56,30.59,77245.0,26.8777,26.9128,26.7813,26.8076,77245.0
2021-05-10 12:30:00,30.59,30.63,30.55,30.59,51245.0,26.8076,26.8427,26.7725,26.8076,51245.0
2021-05-10 13:00:00,30.6,30.69,30.58,30.65,67725.0,26.8164,26.8952,26.7988,26.8602,67725.0
2021-05-10 13:30:00,30.65,30.79,30.63,30.77,61783.0,26.8602,26.9829,26.8427,26.9653,61783.0
2021-05-10 14:00:00,30.77,30.82,30.67,30.72,119571.0,26.9653,27.0092,26.8777,26.9215,119571.0
2021-05-10 14:30:00,30.71,30.71,30.55,30.59,79362.0,26.9128,26.9128,26.7725,26.8076,79362.0
2021-05-10 15:00:00,30.59,30.62,30.42,30.49,99109.0,26.8076,26.8339,26.6586,26.72,99109.0
2021-05-10 15:30:00,30.49,30.52,30.29,30.3,471847.0,26.72,26.7463,26.5447,26.5535,471847.0
2021-05-11 09:30:00,30.05,30.39,29.75,30.36,135812.0,26.3344,26.6323,26.0715,26.606,135812.0
2021-05-11 10:00:00,30.36,30.39,29.77,29.78,124684.0,26.606,26.6323,26.089,26.0978,124684.0
2021-05-11 10:30:00,29.78,29.91,29.65,29.84,200942.0,26.0978,26.2117,25.9838,26.1503,200942.0
2021-05-11 11:00:00,29.84,30.0,29.71,29.98,94376.0,26.1503,26.2906,26.0364,26.273,94376.0
2021-05-11 11:30:00,29.98,30.11,29.89,30.05,69442.0,26.273,26.3869,26.1942,26.3344,69442.0
2021-05-11 12:00:00,30.05,30.06,29.94,29.96,74929.0,26.3344,26.3431,26.238,26.2555,74929.0
2021-05-11 12:30:00,29.95,29.98,29.77,29.8,80266.0,26.2467,26.273,26.089,26.1153,80266.0
2021-05-11 13:00:00,29.8,29.98,29.77,29.98,63432.0,26.1153,26.273,26.089,26.273,63432.0
2021-05-11 13:30:00,29.98,30.13,29.98,30.13,48220.0,26.273,26.4045,26.273,26.4045,48220.0
2021-05-11 14:00:00,30.13,30.17,30.01,30.09,40158.0,26.4045,26.4395,26.2993,26.3694,40158.0
2021-05-11 14:30:00,30.08,30.08,29.91,30.0,59615.0,26.3607,26.3607,26.2117,26.2906,59615.0
2021-05-11 15:00:00,30.0,30.03,29.89,30.0,70242.0,26.2906,26.3168,26.1942,26.2906,70242.0
2021-05-11 15:30:00,29.98,30.0,29.8,29.89,149685.0,26.273,26.2906,26.1153,26.1942,149685.0
2021-05-12 09:30:00,30.25,30.38,29.82,30.03,130801.0,26.5096,26.6236,26.1328,26.3168,130801.0
2021-05-12 10:00:00,30.04,30.15,29.88,29.88,108851.0,26.3256,26.422,26.1854,26.1854,108851.0
2021-05-12 10:30:00,29.87,30.07,29.79,30.05,122631.0,26.1766,26.3519,26.1065,26.3344,122631.0
2021-05-12 11:00:00,30.05,30.19,29.93,29.98,88765.0,26.3344,26.4571,26.2292,26.273,88765.0
2021-05-12 11:30:00,29.98,30.0,29.74,29.77,70027.0,26.273,26.2906,26.0627,26.089,70027.0
2021-05-12 12:00:00,29.77,29.78,29.57,29.6,86338.0,26.089,26.0978,25.9137,25.94,86338.0
2021-05-12 12:30:00,29.59,29.64,29.44,29.55,67808.0,25.9312,25.9751,25.7998,25.8962,67808.0
2021-05-12 13:00:00,29.55,29.67,29.53,29.58,64495.0,25.8962,26.0014,25.8787,25.9225,64495.0
2021-05-12 13:30:00,29.57,29.63,29.52,29.56,45146.0,25.9137,25.9663,25.8699,25.905,45146.0
2021-05-12 14:00:00,29.56,29.61,29.35,29.36,80485.0,25.905,25.9488,25.7209,25.7297,80485.0
2021-05-12 14:30:00,29.33,29.58,29.29,29.46,97732.0,25.7034,25.9225,25.6683,25.8173,97732.0
2021-05-12 15:00:00,29.45,29.48,29.05,29.09,131280.0,25.8086,25.8348,25.458,25.4931,131280.0
2021-05-12 15:30:00,29.09,29.13,28.94,29.02,392347.0,25.4931,25.5281,25.3616,25.4317,392347.0
2021-05-13 09:30:00,28.8,29.79,28.76,29.73,165880.0,25.2389,26.1065,25.2039,26.0539,165880.0
2021-05-13 10:00:00,29.76,29.94,29.58,29.84,162415.0,26.0802,26.238,25.9225,26.1503,162415.0
2021-05-13 10:30:00,29.85,29.93,29.74,29.85,72940.0,26.1591,26.2292,26.0627,26.1591,72940.0
2021-05-13 11:00:00,29.84,29.88,29.71,29.72,68623.0,26.1503,26.1854,26.0364,26.0452,68623.0
2021-05-13 11:30:00,29.73,29.77,29.57,29.59,76356.0,26.0539,26.089,25.9137,25.9312,76356.0
2021-05-13 12:00:00,29.59,29.87,29.58,29.76,54642.0,25.9312,26.1766,25.9225,26.0802,54642.0
2021-05-13 12:30:00,29.75,29.83,29.69,29.77,32053.0,26.0715,26.1416,26.0189,26.089,32053.0
2021-05-13 13:00:00,29.77,29.86,29.58,29.68,82534.0,26.089,26.1679,25.9225,26.0101,82534.0
2021-05-13 13:30:00,29.67,29.71,29.52,29.69,83551.0,26.0014,26.0364,25.8699,26.0189,83551.0
2021-05-13 14:00:00,29.7,29.98,29.7,29.97,212731.0,26.0276,26.273,26.0276,26.2643,212731.0
2021-05-13 14:30:00,29.97,30.01,29.85,29.92,85543.0,26.2643,26.2993,26.1591,26.2204,85543.0
2021-05-13 15:00:00,29.91,30.14,29.91,30.13,120785.0,26.2117,26.4132,26.2117,26.4045,120785.0
2021-05-13 15:30:00,30.14,30.25,30.05,30.05,295974.0,26.4132,26.5096,26.3344,26.3344,295974.0
2021-05-14 09:30:00,30.24,30.49,30.05,30.44,125303.0,26.5009,26.72,26.3344,26.6761,125303.0
2021-05-14 10:00:00,30.46,30.49,30.17,30.25,71818.0,26.6937,26.72,26.4395,26.5096,71818.0
2021-05-14 10:30:00,30.25,30.38,30.17,30.36,58162.0,26.5096,26.6236,26.4395,26.606,58162.0
2021-05-14 11:00:00,30.36,30.37,30.23,30.32,55655.0,26.606,26.6148,26.4921,26.571,55655.0
2021-05-14 11:30:00,30.33,30.38,30.31,30.38,30354.0,26.5797,26.6236,26.5622,26.6236,30354.0
2021-05-14 12:00:00,30.38,30.4,30.3,30.35,36762.0,26.6236,26.6411,26.5535,26.5973,36762.0
2021-05-14 12:30:00,30.34,30.44,30.34,30.44,28322.0,26.5885,26.6761,26.5885,26.6761,28322.0
2021-05-14 13:00:00,30.44,30.54,30.43,30.53,22715.0,26.6761,26.7638,26.6674,26.755,22715.0
2021-05-14 13:30:00,30.52,30.54,30.5,30.5,43924.0,26.7463,26.7638,26.7287,26.7287,43924.0
2021-05-14 14:00:00,30.5,30.63,30.48,30.62,38723.0,26.7287,26.8427,26.7112,26.8339,38723.0
2021-05-14 14:30:00,30.62,30.7,30.58,30.65,89469.0,26.8339,26.904,26.7988,26.8602,89469.0
2021-05-14 15:00:00,30.65,30.73,30.61,30.69,62166.0,26.8602,26.9303,26.8251,26.8952,62166.0
2021-05-14 15:30:00,30.69,30.79,30.63,30.75,262097.0,26.8952,26.9829,26.8427,26.9478,262097.0
2021-05-17 09:30:00,30.64,30.94,30.39,30.45,155302.0,26.8514,27.1143,26.6323,26.6849,155302.0
2021-05-17 10:00:00,30.46,30.84,30.41,30.57,102265.0,26.6937,27.0267,26.6499,26.7901,102265.0
2021-05-17 10:30:00,30.58,30.91,30.46,30.77,84789.0,26.7988,27.088,26.6937,26.9653,84789.0
2021-05-17 11:00:00,30.76,30.82,30.6,30.73,69966.0,26.9566,27.0092,26.8164,26.9303,69966.0
2021-05-17 11:30:00,30.73,30.85,30.69,30.73,52514.0,26.9303,27.0354,26.8952,26.9303,52514.0
2021-05-17 12:00:00,30.73,30.85,30.7,30.84,48902.0,26.9303,27.0354,26.904,27.0267,48902.0
2021-05-17 12:30:00,30.85,30.86,30.77,30.78,38768.0,27.0354,27.0442,26.9653,26.9741,38768.0
2021-05-17 13:00:00,30.79,30.87,30.78,30.86,45594.0,26.9829,27.053,26.9741,27.0442,45594.0
2021-05-17 13:30:00,30.85,30.93,30.76,30.91,66332.0,27.0354,27.1056,26.9566,27.088,66332.0
2021-05-17 14:00:00,30.91,30.96,30.83,30.83,59890.0,27.088,27.1318,27.0179,27.0179,59890.0
2021-05-17 14:30:00,30.84,30.94,30.82,30.92,37526.0,27.0267,27.1143,27.0092,27.0968,37526.0
2021-05-17 15:00:00,30.92,30.97,30.86,30.92,70776.0,27.0968,27.1406,27.0442,27.0968,70776.0
2021-05-17 15:30:00,30.92,30.97,30.87,30.87,212111.0,27.0968,27.1406,27.053,27.053,212111.0
2021-05-18 09:30:00,30.66,31.13,30.66,30.99,172765.0,26.8689,27.2808,26.8689,27.1581,172765.0
2021-05-18 10:00:00,30.99,31.07,30.81,30.93,103115.0,27.1581,27.2282,27.0004,27.1056,103115.0
2021-05-18 10:30:00,30.92,30.99,30.85,30.89,119015.0,27.0968,27.1581,27.0354,27.0705,119015.0
2021-05-18 11:00:00,30.88,30.93,30.74,30.89,137687.0,27.0617,27.1056,26.9391,27.0705,137687.0
2021-05-18 11:30:00,30.89,30.93,30.75,30.76,79077.0,27.0705,27.1056,26.9478,26.9566,79077.0
2021-05-18 12:00:00,30.76,30.76,30.66,30.75,43096.0,26.9566,26.9566,26.8689,26.9478,43096.0
2021-05-18 12:30:00,30.75,30.77,30.7,30.76,43040.0,26.9478,26.9653,26.904,26.9566,43040.0
2021-05-18 13:00:00,30.75,30.83,30.73,30.83,39459.0,26.9478,27.0179,26.9303,27.0179,39459.0
2021-05-18 13:30:00,30.83,30.84,30.74,30.82,30748.0,27.0179,27.0267,26.9391,27.0092,30748.0
2021-05-18 14:00:00,30.82,30.82,30.73,30.74,35962.0,27.0092,27.0092,26.9303,26.9391,35962.0
2021-05-18 14:30:00,30.75,30.78,30.64,30.77,44412.0,26.9478,26.9741,26.8514,26.9653,44412.0
2021-05-18 15:00:00,30.77,30.83,30.76,30.79,66920.0,26.9653,27.0179,26.9566,26.9829,66920.0
2021-05-18 15:30:00,30.78,30.86,30.57,30.59,243310.0,26.9741,27.0442,26.7901,26.8076,243310.0
2021-05-19 09:30:00,30.11,30.15,29.46,29.6,197026.0,26.3869,26.422,25.8173,25.94,197026.0
2021-05-19 10:00:00,29.62,29.71,29.36,29.56,128487.0,25.9575,26.0364,25.7297,25.905,128487.0
2021-05-19 10:30:00,29.54,29.75,29.39,29.75,115650.0,25.8874,26.0715,25.756,26.0715,115650.0
2021-05-19 11:00:00,29.76,29.99,29.68,29.97,112669.0,26.0802,26.2818,26.0101,26.2643,112669.0
2021-05-19 11:30:00,29.97,30.07,29.84,30.01,99443.0,26.2643,26.3519,26.1503,26.2993,99443.0
2021-05-19 12:00:00,30.0,30.08,29.92,30.03,57160.0,26.2906,26.3607,26.2204,26.3168,57160.0
2021-05-19 12:30:00,30.04,30.22,29.98,30.22,174263.0,26.3256,26.4833,26.273,26.4833,174263.0
2021-05-19 13:00:00,30.22,30.35,30.19,30.28,91761.0,26.4833,26.5973,26.4571,26.5359,91761.0
2021-05-19 13:30:00,30.28,30.32,30.23,30.31,74418.0,26.5359,26.571,26.4921,26.5622,74418.0
2021-05-19 14:00:00,30.3,30.35,30.0,30.25,143505.0,26.5535,26.5973,26.2906,26.5096,143505.0
2021-05-19 14:30:00,30.27,30.3,30.1,30.13,95078.0,26.5272,26.5535,26.3782,26.4045,95078.0
2021-05-19 15:00:00,30.12,30.34,30.09,30.3,78352.0,26.3957,26.5885,26.3694,26.5535,78352.0
2021-05-19 15:30:00,30.3,30.39,30.17,30.35,320331.0,26.5535,26.6323,26.4395,26.5973,320331.0
2021-05-20 09:30:00,30.29,30.36,29.79,29.88,122410.0,26.5447,26.606,26.1065,26.1854,122410.0
2021-05-20 10:00:00,29.87,29.89,29.63,29.65,151633.0,26.1766,26.1942,25.9663,25.9838,151633.0
2021-05-20 10:30:00,29.65,29.69,29.58,29.59,114787.0,25.9838,26.0189,25.9225,25.9312,114787.0
2021-05-20 11:00:00,29.59,29.64,29.54,29.59,76493.0,25.9312,25.9751,25.8874,25.9312,76493.0
2021-05-20 11:30:00,29.6,29.75,29.57,29.72,178249.0,25.94,26.0715,25.9137,26.0452,178249.0
2021-05-20 12:00:00,29.73,29.76,29.61,29.64,150096.0,26.0539,26.0802,25.9488,25.9751,150096.0
2021-05-20 12:30:00,29.64,29.66,29.53,29.59,209183.0,25.9751,25.9926,25.8787,25.9312,209183.0
2021-05-20 13:00:00,29.59,29.71,29.56,29.7,124373.0,25.9312,26.0364,25.905,26.0276,124373.0
2021-05-20 13:30:00,29.7,29.78,29.69,29.71,90303.0,26.0276,26.0978,26.0189,26.0364,90303.0
2021-05-20 14:00:00,29.7,29.81,29.7,29.81,35736.0,26.0276,26.124,26.0276,26.124,35736.0
2021-05-20 14:30:00,29.82,29.86,29.8,29.83,27374.0,26.1328,26.1679,26.1153,26.1416,27374.0
2021-05-20 15:00:00,29.83,29.98,29.8,29.96,69821.0,26.1416,26.273,26.1153,26.2555,69821.0
2021-05-20 15:30:00,29.96,29.97,29.74,29.76,257064.0,26.2555,26.2643,26.0627,26.0802,257064.0
2021-05-21 09:30:00,29.87,30.44,29.87,30.34,172824.0,26.1766,26.6761,26.1766,26.5885,172824.0
2021-05-21 10:00:00,30.32,30.32,30.05,30.14,70630.0,26.571,26.571,26.3344,26.4132,70630.0
2021-05-21 10:30:00,30.12,30.28,30.07,30.28,53581.0,26.3957,26.5359,26.3519,26.5359,53581.0
2021-05-21 11:00:00,30.29,30.34,30.25,30.28,62057.0,26.5447,26.5885,26.5096,26.5359,62057.0
2021-05-21 11:30:00,30.28,30.34,30.26,30.27,76689.0,26.5359,26.5885,26.5184,26.5272,76689.0
2021-05-21 12:00:00,30.27,30.28,30.14,30.18,57708.0,26.5272,26.5359,26.4132,26.4483,57708.0
2021-05-21 12:30:00,30.18,30.25,30.03,30.08,51498.0,26.4483,26.5096,26.3168,26.3607,51498.0
2021-05-21 13:00:00,30.07,30.16,30.05,30.16,29597.0,26.3519,26.4308,26.3344,26.4308,29597.0
2021-05-21 13:30:00,30.17,30.21,30.12,30.19,45283.0,26.4395,26.4746,26.3957,26.4571,45283.0
2021-05-21 14:00:00,30.19,30.26,30.15,30.18,49493.0,26.4571,26.5184,26.422,26.4483,49493.0
2021-05-21 14:30:00,30.18,30.25,30.11,30.23,68586.0,26.4483,26.5096,26.3869,26.4921,68586.0
2021-05-21 15:00:00,30.22,30.23,30.15,30.22,61963.0,26.4833,26.4921,26.422,26.4833,61963.0
2021-05-21 15:30:00,30.22,30.25,30.11,30.15,327494.0,26.4833,26.5096,26.3869,26.422,327494.0
2021-05-24 09:30:00,30.24,30.32,29.97,30.29,88430.0,26.5009,26.571,26.2643,26.5447,88430.0
2021-05-24 10:00:00,30.28,30.35,30.13,30.16,97504.0,26.5359,26.5973,26.4045,26.4308,97504.0
2021-05-24 10:30:00,30.16,30.31,30.15,30.18,49553.0,26.4308,26.5622,26.422,26.4483,49553.0
2021-05-24 11:00:00,30.18,30.21,30.1,30.16,29811.0,26.4483,26.4746,26.3782,26.4308,29811.0
2021-05-24 11:30:00,30.15,30.16,30.06,30.06,28011.0,26.422,26.4308,26.3431,26.3431,28011.0
2021-05-24 12:00:00,30.06,30.06,29.97,30.02,37911.0,26.3431,26.3431,26.2643,26.3081,37911.0
2021-05-24 12:30:00,30.02,30.14,30.0,30.12,27822.0,26.3081,26.4132,26.2906,26.3957,27822.0
2021-05-24 13:00:00,30.12,30.17,30.09,30.15,30992.0,26.3957,26.4395,26.3694,26.422,30992.0
2021-05-24 13:30:00,30.16,30.18,30.14,30.17,25033.0,26.4308,26.4483,26.4132,26.4395,25033.0
2021-05-24 14:00:00,30.17,30.23,30.14,30.23,48739.0,26.4395,26.4921,26.4132,26.4921,48739.0
2021-05-24 14:30:00,30.23,30.26,30.2,30.24,32173.0,26.4921,26.5184,26.4658,26.5009,32173.0
2021-05-24 15:00:00,30.24,30.35,30.24,30.33,41131.0,26.5009,26.5973,26.5009,26.5797,41131.0
2021-05-24 15:30:00,30.34,30.35,30.26,30.27,140520.0,26.5885,26.5973,26.5184,26.5272,140520.0
2021-05-25 09:30:00,30.25,30.69,30.23,30.29,108165.0,26.5096,26.8952,26.4921,26.5447,108165.0
2021-05-25 10:00:00,30.31,30.34,30.18,30.22,63921.0,26.5622,26.5885,26.4483,26.4833,63921.0
2021-05-25 10:30:00,30.23,30.24,30.08,30.1,66971.0,26.4921,26.5009,26.3607,26.3782,66971.0
2021-05-25 11:00:00,30.11,30.11,29.95,29.99,53473.0,26.3869,26.3869,26.2467,26.2818,53473.0
2021-05-25 11:30:00,29.98,30.0,29.83,29.88,88005.0,26.273,26.2906,26.1416,26.1854,88005.0
2021-05-25 12:00:00,29.88,29.98,29.86,29.97,36906.0,26.1854,26.273,26.1679,26.2643,36906.0
2021-05-25 12:30:00,29.96,30.01,29.93,29.96,42497.0,26.2555,26.2993,26.2292,26.2555,42497.0
2021-05-25 13:00:00,29.96,29.98,29.93,29.95,28149.0,26.2555,26.273,26.2292,26.2467,28149.0
2021-05-25 13:30:00,29.94,29.96,29.86,29.86,29393.0,26.238,26.2555,26.1679,26.1679,29393.0
2021-05-25 14:00:00,29.87,29.87,29.69,29.7,34800.0,26.1766,26.1766,26.0189,26.0276,34800.0
2021-05-25 14:30:00,29.7,29.72,29.57,29.57,34045.0,26.0276,26.0452,25.9137,25.9137,34045.0
2021-05-25 15:00:00,29.57,29.58,29.45,29.5,75513.0,25.9137,25.9225,25.8086,25.8524,75513.0
2021-05-25 15:30:00,29.5,29.54,29.39,29.45,220668.0,25.8524,25.8874,25.756,25.8086,220668.0
2021-05-26 09:30:00,29.61,29.68,29.33,29.44,122867.0,25.9488,26.0101,25.7034,25.7998,122867.0
2021-05-26 10:00:00,29.43,29.72,29.42,29.65,53288.0,25.791,26.0452,25.7823,25.9838,53288.0
2021-05-26 10:30:00,29.64,29.76,29.62,29.76,34099.0,25.9751,26.0802,25.9575,26.0802,34099.0
2021-05-26 11:00:00,29.77,29.81,29.66,29.74,51245.0,26.089,26.124,25.9926,26.0627,51245.0
2021-05-26 11:30:00,29.74,29.8,29.69,29.78,61096.0,26.0627,26.1153,26.0189,26.0978,61096.0
2021-05-26 12:00:00,29.79,29.82,29.75,29.82,38819.0,26.1065,26.1328,26.0715,26.1328,38819.0
2021-05-26 12:30:00,29.82,29.85,29.8,29.82,17794.0,26.1328,26.1591,26.1153,26.1328,17794.0
2021-05-26 13:00:00,29.83,29.92,29.81,29.9,23964.0,26.1416,26.2204,26.124,26.2029,23964.0
2021-05-26 13:30:00,29.89,29.9,29.79,29.82,25080.0,26.1942,26.2029,26.1065,26.1328,25080.0
2021-05-26 14:00:00,29.82,29.92,29.82,29.92,35692.0,26.1328,26.2204,26.1328,26.2204,35692.0
2021-05-26 14:30:00,29.92,29.92,29.84,29.86,32001.0,26.2204,26.2204,26.1503,26.1679,32001.0
2021-05-26 15:00:00,29.86,29.89,29.83,29.89,38774.0,26.1679,26.1942,26.1416,26.1942,38774.0
2021-05-26 15:30:00,29.88,29.95,29.84,29.86,153115.0,26.1854,26.2467,26.1503,26.1679,153115.0
2021-05-27 09:30:00,30.33,30.77,30.25,30.71,160131.0,26.5797,26.9653,26.5096,26.9128,160131.0
2021-05-27 10:00:00,30.71,30.77,30.5,30.51,195239.0,26.9128,26.9653,26.7287,26.7375,195239.0
2021-05-27 10:30:00,30.51,30.53,30.39,30.48,76294.0,26.7375,26.755,26.6323,26.7112,76294.0
2021-05-27 11:00:00,30.48,30.57,30.41,30.54,154805.0,26.7112,26.7901,26.6499,26.7638,154805.0
2021-05-27 11:30:00,30.53,30.62,30.45,30.59,97149.0,26.755,26.8339,26.6849,26.8076,97149.0
2021-05-27 12:00:00,30.6,30.68,30.59,30.64,76568.0,26.8164,26.8865,26.8076,26.8514,76568.0
2021-05-27 12:30:00,30.65,30.66,30.52,30.53,33999.0,26.8602,26.8689,26.7463,26.755,33999.0
2021-05-27 13:00:00,30.53,30.58,30.51,30.56,45304.0,26.755,26.7988,26.7375,26.7813,45304.0
2021-05-27 13:30:00,30.55,30.71,30.54,30.68,106973.0,26.7725,26.9128,26.7638,26.8865,106973.0
2021-05-27 14:00:00,30.68,30.7,30.62,30.69,54920.0,26.8865,26.904,26.8339,26.8952,54920.0
2021-05-27 14:30:00,30.69,30.72,30.61,30.71,64150.0,26.8952,26.9215,26.8251,26.9128,64150.0
2021-05-27 15:00:00,30.7,30.87,30.68,30.87,144866.0,26.904,27.053,26.8865,27.053,144866.0
2021-05-27 15:30:00,30.87,30.98,30.79,30.94,388299.0,27.053,27.1494,26.9829,27.1143,388299.0
2021-05-28 09:30:00,31.0,31.0,30.39,30.51,317926.0,27.1669,27.1669,26.6323,26.7375,317926.0
2021-05-28 10:00:00,30.51,30.52,30.18,30.33,109611.0,26.7375,26.7463,26.4483,26.5797,109611.0
2021-05-28 10:30:00,30.33,30.47,30.23,30.46,231454.0,26.5797,26.7024,26.4921,26.6937,231454.0
2021-05-28 11:00:00,30.47,30.62,30.46,30.58,54873.0,26.7024,26.8339,26.6937,26.7988,54873.0
2021-05-28 11:30:00,30.58,30.61,30.51,30.52,33230.0,26.7988,26.8251,26.7375,26.7463,33230.0
2021-05-28 12:00:00,30.52,30.67,30.5,30.65,41596.0,26.7463,26.8777,26.7287,26.8602,41596.0
2021-05-28 12:30:00,30.64,30.67,30.59,30.63,46197.0,26.8514,26.8777,26.8076,26.8427,46197.0
2021-05-28 13:00:00,30.63,30.85,30.62,30.84,61761.0,26.8427,27.0354,26.8339,27.0267,61761.0
2021-05-28 13:30:00,30.84,30.9,30.8,30.88,59523.0,27.0267,27.0793,26.9916,27.0617,59523.0
2021-05-28 14:00:00,30.89,30.9,30.82,30.86,47235.0,27.0705,27.0793,27.0092,27.0442,47235.0
2021-05-28 14:30:00,30.86,30.92,30.86,30.9,53705.0,27.0442,27.0968,27.0442,27.0793,53705.0
2021-05-28 15:00:00,30.9,30.97,30.89,30.96,66467.0,27.0793,27.1406,27.0705,27.1318,66467.0
2021-05-28 15:30:00,30.96,31.05,30.93,30.98,362096.0,27.1318,27.2107,27.1056,27.1494,362096.0
2021-06-01 09:30:00,31.42,31.7,31.18,31.43,187126.0,27.535,27.7803,27.3246,27.5437,187126.0
2021-06-01 10:00:00,31.43,31.65,31.43,31.51,99963.0,27.5437,27.7365,27.5437,27.6138,99963.0
2021-06-01 10:30:00,31.52,31.58,31.44,31.55,102081.0,27.6226,27.6752,27.5525,27.6489,102081.0
2021-06-01 11:00:00,31.54,31.59,31.49,31.53,80879.0,27.6401,27.684,27.5963,27.6314,80879.0
2021-06-01 11:30:00,31.53,31.54,31.48,31.52,58716.0,27.6314,27.6401,27.5876,27.6226,58716.0
2021-06-01 12:00:00,31.51,31.52,31.45,31.49,39153.0,27.6138,27.6226,27.5613,27.5963,39153.0
2021-06-01 12:30:00,31.48,31.52,31.43,31.44,62170.0,27.5876,27.6226,27.5437,27.5525,62170.0
2021-06-01 13:00:00,31.44,31.44,31.31,31.32,46765.0,27.5525,27.5525,27.4386,27.4473,46765.0
2021-06-01 13:30:00,31.32,31.39,31.31,31.34,38933.0,27.4473,27.5087,27.4386,27.4649,38933.0
2021-06-01 14:00:00,31.34,31.42,31.32,31.42,64195.0,27.4649,27.535,27.4473,27.535,64195.0
2021-06-01 14:30:00,31.41,31.44,31.38,31.44,49237.0,27.5262,27.5525,27.4999,27.5525,49237.0
2021-06-01 15:00:00,31.44,31.5,31.42,31.49,82962.0,27.5525,27.6051,27.535,27.5963,82962.0
2021-06-01 15:30:00,31.49,31.58,31.46,31.51,352581.0,27.5963,27.6752,27.57,27.6138,352581.0
2021-06-02 09:30:00,31.71,31.98,31.3,31.54,131024.0,27.7891,28.0257,27.4298,27.6401,131024.0
2021-06-02 10:00:00,31.54,31.61,31.48,31.52,69722.0,27.6401,27.7015,27.5876,27.6226,69722.0
2021-06-02 10:30:00,31.53,31.63,31.47,31.57,48436.0,27.6314,27.719,27.5788,27.6664,48436.0
2021-06-02 11:00:00,31.57,31.62,31.49,31.56,45666.0,27.6664,27.7102,27.5963,27.6577,45666.0
2021-06-02 11:30:00,31.56,31.57,31.43,31.43,48397.0,27.6577,27.6664,27.5437,27.5437,48397.0
2021-06-02 12:00:00,31.43,31.46,31.39,31.4,38493.0,27.5437,27.57,27.5087,27.5174,38493.0
2021-06-02 12:30:00,31.4,31.44,31.33,31.44,38520.0,27.5174,27.5525,27.4561,27.5525,38520.0
2021-06-02 13:00:00,31.43,31.44,31.32,31.34,43512.0,27.5437,27.5525,27.4473,27.4649,43512.0
2021-06-02 13:30:00,31.34,31.42,31.32,31.4,31233.0,27.4649,27.535,27.4473,27.5174,31233.0
2021-06-02 14:00:00,31.41,31.58,31.4,31.58,57508.0,27.5262,27.6752,27.5174,27.6752,57508.0
2021-06-02 14:30:00,31.58,31.64,31.58,31.63,42590.0,27.6752,27.7278,27.6752,27.719,42590.0
2021-06-02 15:00:00,31.63,31.65,31.57,31.58,60122.0,27.719,27.7365,27.6664,27.6752,60122.0
2021-06-02 15:30:00,31.58,31.59,31.48,31.57,239705.0,27.6752,27.684,27.5876,27.6664,239705.0
2021-06-03 09:30:00,31.35,31.43,31.21,31.4,79966.0,27.4736,27.5437,27.3509,27.5174,79966.0
2021-06-03 10:00:00,31.39,31.46,31.28,31.45,58095.0,27.5087,27.57,27.4123,27.5613,58095.0
2021-06-03 10:30:00,31.44,31.66,31.43,31.65,57134.0,27.5525,27.7453,27.5437,27.7365,57134.0
2021-06-03 11:00:00,31.65,31.84,31.57,31.84,113913.0,27.7365,27.903,27.6664,27.903,113913.0
2021-06-03 11:30:00,31.82,31.88,31.8,31.83,33240.0,27.8855,27.9381,27.868,27.8943,33240.0
2021-06-03 12:00:00,31.84,31.87,31.8,31.87,25867.0,27.903,27.9293,27.868,27.9293,25867.0
2021-06-03 12:30:00,31.87,31.9,31.82,31.85,29538.0,27.9293,27.9556,27.8855,27.9118,29538.0
2021-06-03 13:00:00,31.84,31.87,31.78,31.86,33902.0,27.903,27.9293,27.8505,27.9206,33902.0
2021-06-03 13:30:00,31.85,31.87,31.8,31.81,38040.0,27.9118,27.9293,27.868,27.8767,38040.0
2021-06-03 14:00:00,31.81,31.81,31.69,31.71,49817.0,27.8767,27.8767,27.7716,27.7891,49817.0
2021-06-03 14:30:00,31.71,31.71,31.58,31.58,43835.0,27.7891,27.7891,27.6752,27.6752,43835.0
2021-06-03 15:00:00,31.58,31.65,31.56,31.65,74184.0,27.6752,27.7365,27.6577,27.7365,74184.0
2021-06-03 15:30:00,31.64,31.67,31.59,31.63,221473.0,27.7278,27.7541,27.684,27.719,221473.0
2021-06-04 09:30:00,31.55,31.59,31.34,31.43,89053.0,27.6489,27.684,27.4649,27.5437,89053.0
2021-06-04 10:00:00,31.42,31.42,31.24,31.32,75303.0,27.535,27.535,27.3772,27.4473,75303.0
2021-06-04 10:30:00,31.31,31.35,31.2,31.3,46197.0,27.4386,27.4736,27.3422,27.4298,46197.0
2021-06-04 11:00:00,31.3,31.31,31.2,31.23,40071.0,27.4298,27.4386,27.3422,27.3685,40071.0
2021-06-04 11:30:00,31.23,31.24,31.08,31.11,59569.0,27.3685,27.3772,27.237,27.2633,59569.0
2021-06-04 12:00:00,31.11,31.18,31.11,31.17,32625.0,27.2633,27.3246,27.2633,27.3159,32625.0
2021-06-04 12:30:00,31.18,31.3,31.17,31.28,52328.0,27.3246,27.4298,27.3159,27.4123,52328.0
2021-06-04 13:00:00,31.3,31.36,31.29,31.34,65466.0,27.4298,27.4824,27.421,27.4649,65466.0
2021-06-04 13:30:00,31.34,31.39,31.32,31.37,48321.0,27.4649,27.5087,27.4473,27.4912,48321.0
2021-06-04 14:00:00,31.37,31.39,31.33,31.37,48865.0,27.4912,27.5087,27.4561,27.4912,48865.0
2021-06-04 14:30:00,31.37,31.41,31.36,31.41,55685.0,27.4912,27.5262,27.4824,27.5262,55685.0
2021-06-04 15:00:00,31.41,31.49,31.4,31.48,52593.0,27.5262,27.5963,27.5174,27.5876,52593.0
2021-06-04 15:30:00,31.48,31.52,31.43,31.43,187036.0,27.5876,27.6226,27.5437,27.5437,187036.0
2021-06-07 09:30:00,31.56,31.61,31.42,31.47,64218.0,27.6577,27.7015,27.535,27.5788,64218.0
2021-06-07 10:00:00,31.46,31.52,31.35,31.43,47252.0,27.57,27.6226,27.4736,27.5437,47252.0
2021-06-07 10:30:00,31.42,31.44,31.36,31.4,34983.0,27.535,27.5525,27.4824,27.5174,34983.0
2021-06-07 11:00:00,31.4,31.45,31.31,31.35,35597.0,27.5174,27.5613,27.4386,27.4736,35597.0
2021-06-07 11:30:00,31.36,31.46,31.3,31.45,65063.0,27.4824,27.57,27.4298,27.5613,65063.0
2021-06-07 12:00:00,31.45,31.59,31.45,31.52,102146.0,27.5613,27.684,27.5613,27.6226,102146.0
2021-06-07 12:30:00,31.53,31.62,31.5,31.59,42406.0,27.6314,27.7102,27.6051,27.684,42406.0
2021-06-07 13:00:00,31.59,31.83,31.55,31.78,121979.0,27.684,27.8943,27.6489,27.8505,121979.0
2021-06-07 13:30:00,31.78,31.79,31.64,31.73,153133.0,27.8505,27.8592,27.7278,27.8066,153133.0
2021-06-07 14:00:00,31.73,31.77,31.62,31.67,128347.0,27.8066,27.8417,27.7102,27.7541,128347.0
2021-06-07 14:30:00,31.67,31.75,31.65,31.69,91568.0,27.7541,27.8242,27.7365,27.7716,91568.0
2021-06-07 15:00:00,31.69,31.72,31.65,31.68,117709.0,27.7716,27.7979,27.7365,27.7628,117709.0
2021-06-07 15:30:00,31.68,31.75,31.59,31.72,430105.0,27.7628,27.8242,27.684,27.7979,430105.0
2021-06-08 09:30:00,31.52,31.55,31.03,31.06,150127.0,27.6226,27.6489,27.1932,27.2195,150127.0
2021-06-08 10:00:00,31.06,31.24,31.01,31.23,109307.0,27.2195,27.3772,27.1757,27.3685,109307.0
2021-06-08 10:30:00,31.24,31.61,31.24,31.58,75518.0,27.3772,27.7015,27.3772,27.6752,75518.0
2021-06-08 11:00:00,31.6,31.67,31.46,31.55,62151.0,27.6927,27.7541,27.57,27.6489,62151.0
2021-06-08 11:30:00,31.56,31.81,31.54,31.81,55281.0,27.6577,27.8767,27.6401,27.8767,55281.0
2021-06-08 12:00:00,31.81,31.89,31.77,31.8,75223.0,27.8767,27.9469,27.8417,27.868,75223.0
2021-06-08 12:30:00,31.81,31.81,31.72,31.74,35133.0,27.8767,27.8767,27.7979,27.8154,35133.0
2021-06-08 13:00:00,31.76,31.84,31.76,31.79,33286.0,27.8329,27.903,27.8329,27.8592,33286.0
2021-06-08 13:30:00,31.78,31.84,31.77,31.84,28504.0,27.8505,27.903,27.8417,27.903,28504.0
2021-06-08 14:00:00,31.84,31.88,31.78,31.83,86686.0,27.903,27.9381,27.8505,27.8943,86686.0
2021-06-08 14:30:00,31.83,31.86,31.78,31.86,31243.0,27.8943,27.9206,27.8505,27.9206,31243.0
2021-06-08 15:00:00,31.86,31.92,31.86,31.9,49913.0,27.9206,27.9731,27.9206,27.9556,49913.0
2021-06-08 15:30:00,31.89,31.95,31.86,31.9,184428.0,27.9469,27.9994,27.9206,27.9556,184428.0
2021-06-09 09:30:00,31.68,31.68,31.27,31.3,87329.0,27.7628,27.7628,27.4035,27.4298,87329.0
2021-06-09 10:00:00,31.3,31.38,31.23,31.31,65965.0,27.4298,27.4999,27.3685,27.4386,65965.0
2021-06-09 10:30:00,31.32,31.35,31.23,31.31,45924.0,27.4473,27.4736,27.3685,27.4386,45924.0
2021-06-09 11:00:00,31.32,31.42,31.31,31.36,65727.0,27.4473,27.535,27.4386,27.4824,65727.0
2021-06-09 11:30:00,31.37,31.43,31.33,31.41,31478.0,27.4912,27.5437,27.4561,27.5262,31478.0
2021-06-09 12:00:00,31.42,31.42,31.32,31.33,20258.0,27.535,27.535,27.4473,27.4561,20258.0
2021-06-09 12:30:00,31.32,31.32,31.25,31.26,32323.0,27.4473,27.4473,27.386,27.3948,32323.0
2021-06-09 13:00:00,31.25,31.27,31.2,31.24,39896.0,27.386,27.4035,27.3422,27.3772,39896.0
2021-06-09 13:30:00,31.24,31.24,31.16,31.19,23227.0,27.3772,27.3772,27.3071,27.3334,23227.0
2021-06-09 14:00:00,31.19,31.24,31.15,31.23,59659.0,27.3334,27.3772,27.2984,27.3685,59659.0
2021-06-09 14:30:00,31.23,31.3,31.21,31.28,37283.0,27.3685,27.4298,27.3509,27.4123,37283.0
2021-06-09 15:00:00,31.27,31.28,31.1,31.1,68188.0,27.4035,27.4123,27.2545,27.2545,68188.0
2021-06-09 15:30:00,31.11,31.13,30.96,30.96,228121.0,27.2633,27.2808,27.1318,27.1318,228121.0
2021-06-10 09:30:00,31.47,31.6,30.98,31.02,114525.0,27.5788,27.6927,27.1494,27.1844,114525.0
2021-06-10 10:00:00,31.03,31.13,30.87,30.87,59238.0,27.1932,27.2808,27.053,27.053,59238.0
2021-06-10 10:30:00,30.87,30.89,30.72,30.86,51695.0,27.053,27.0705,26.9215,27.0442,51695.0
2021-06-10 11:00:00,30.85,30.91,30.79,30.83,40113.0,27.0354,27.088,26.9829,27.0179,40113.0
2021-06-10 11:30:00,30.83,30.83,30.72,30.8,31620.0,27.0179,27.0179,26.9215,26.9916,31620.0
2021-06-10 12:00:00,30.8,30.81,30.67,30.73,67351.0,26.9916,27.0004,26.8777,26.9303,67351.0
2021-06-10 12:30:00,30.74,30.78,30.72,30.77,30528.0,26.9391,26.9741,26.9215,26.9653,30528.0
2021-06-10 13:00:00,30.78,30.8,30.7,30.71,82077.0,26.9741,26.9916,26.904,26.9128,82077.0
2021-06-10 13:30:00,30.71,30.76,30.67,30.73,57351.0,26.9128,26.9566,26.8777,26.9303,57351.0
2021-06-10 14:00:00,30.74,30.8,30.65,30.66,56097.0,26.9391,26.9916,26.8602,26.8689,56097.0
2021-06-10 14:30:00,30.66,30.72,30.65,30.68,38146.0,26.8689,26.9215,26.8602,26.8865,38146.0
2021-06-10 15:00:00,30.68,30.68,30.53,30.55,89252.0,26.8865,26.8865,26.755,26.7725,89252.0
2021-06-10 15:30:00,30.55,30.57,30.31,30.32,400919.0,26.7725,26.7901,26.5622,26.571,400919.0
2021-06-11 09:30:00,30.48,30.6,30.3,30.43,119500.0,26.7112,26.8164,26.5535,26.6674,119500.0
2021-06-11 10:00:00,30.45,30.5,30.26,30.32,74467.0,26.6849,26.7287,26.5184,26.571,74467.0
2021-06-11 10:30:00,30.31,30.55,30.29,30.45,122837.0,26.5622,26.7725,26.5447,26.6849,122837.0
2021-06-11 11:00:00,30.45,30.49,30.3,30.36,136130.0,26.6849,26.72,26.5535,26.606,136130.0
2021-06-11 11:30:00,30.37,30.53,30.36,30.53,117823.0,26.6148,26.755,26.606,26.755,117823.0
2021-06-11 12:00:00,30.53,30.57,30.46,30.48,60113.0,26.755,26.7901,26.6937,26.7112,60113.0
2021-06-11 12:30:00,30.47,30.52,30.41,30.52,47065.0,26.7024,26.7463,26.6499,26.7463,47065.0
2021-06-11 13:00:00,30.51,30.58,30.46,30.46,100092.0,26.7375,26.7988,26.6937,26.6937,100092.0
2021-06-11 13:30:00,30.46,30.5,30.45,30.49,60591.0,26.6937,26.7287,26.6849,26.72,60591.0
2021-06-11 14:00:00,30.49,30.49,30.43,30.44,59425.0,26.72,26.72,26.6674,26.6761,59425.0
2021-06-11 14:30:00,30.45,30.47,30.4,30.43,67770.0,26.6849,26.7024,26.6411,26.6674,67770.0
2021-06-11 15:00:00,30.43,30.45,30.38,30.42,127543.0,26.6674,26.6849,26.6236,26.6586,127543.0
2021-06-11 15:30:00,30.42,30.44,30.32,30.43,339006.0,26.6586,26.6761,26.571,26.6674,339006.0
2021-06-14 09:30:00,30.48,30.7,30.32,30.36,105003.0,26.7112,26.904,26.571,26.606,105003.0
2021-06-14 10:00:00,30.35,30.47,30.3,30.39,71235.0,26.5973,26.7024,26.5535,26.6323,71235.0
2021-06-14 10:30:00,30.38,30.56,30.36,30.5,105256.0,26.6236,26.7813,26.606,26.7287,105256.0
2021-06-14 11:00:00,30.5,30.54,30.3,30.35,92747.0,26.7287,26.7638,26.5535,26.5973,92747.0
2021-06-14 11:30:00,30.36,30.36,30.25,30.27,144029.0,26.606,26.606,26.5096,26.5272,144029.0
2021-06-14 12:00:00,30.27,30.3,30.23,30.28,68370.0,26.5272,26.5535,26.4921,26.5359,68370.0
2021-06-14 12:30:00,30.3,30.31,30.25,30.29,51967.0,26.5535,26.5622,26.5096,26.5447,51967.0
2021-06-14 13:00:00,30.29,30.31,30.23,30.3,41171.0,26.5447,26.5622,26.4921,26.5535,41171.0
2021-06-14 13:30:00,30.29,30.31,30.2,30.21,50162.0,26.5447,26.5622,26.4658,26.4746,50162.0
2021-06-14 14:00:00,30.21,30.24,30.15,30.16,64042.0,26.4746,26.5009,26.422,26.4308,64042.0
2021-06-14 14:30:00,30.16,30.25,30.11,30.21,70511.0,26.4308,26.5096,26.3869,26.4746,70511.0
2021-06-14 15:00:00,30.2,30.23,30.12,30.14,58608.0,26.4658,26.4921,26.3957,26.4132,58608.0
2021-06-14 15:30:00,30.13,30.22,30.13,30.19,338746.0,26.4045,26.4833,26.4045,26.4571,338746.0
2021-06-15 09:30:00,30.23,30.64,30.19,30.28,191697.0,26.4921,26.8514,26.4571,26.5359,191697.0
2021-06-15 10:00:00,30.29,30.38,30.18,30.18,121932.0,26.5447,26.6236,26.4483,26.4483,121932.0
2021-06-15 10:30:00,30.18,30.23,30.12,30.16,119858.0,26.4483,26.4921,26.3957,26.4308,119858.0
2021-06-15 11:00:00,30.15,30.28,30.09,30.21,137067.0,26.422,26.5359,26.3694,26.4746,137067.0
2021-06-15 11:30:00,30.21,30.21,30.0,30.0,49772.0,26.4746,26.4746,26.2906,26.2906,49772.0
2021-06-15 12:00:00,30.01,30.15,30.0,30.11,60492.0,26.2993,26.422,26.2906,26.3869,60492.0
2021-06-15 12:30:00,30.11,30.3,30.1,30.28,90878.0,26.3869,26.5535,26.3782,26.5359,90878.0
2021-06-15 13:00:00,30.29,30.34,30.27,30.31,85779.0,26.5447,26.5885,26.5272,26.5622,85779.0
2021-06-15 13:30:00,30.31,30.51,30.31,30.5,119793.0,26.5622,26.7375,26.5622,26.7287,119793.0
2021-06-15 14:00:00,30.5,30.61,30.48,30.61,109151.0,26.7287,26.8251,26.7112,26.8251,109151.0
2021-06-15 14:30:00,30.62,30.66,30.57,30.66,126654.0,26.8339,26.8689,26.7901,26.8689,126654.0
2021-06-15 15:00:00,30.65,30.66,30.48,30.48,136989.0,26.8602,26.8689,26.7112,26.7112,136989.0
2021-06-15 15:30:00,30.49,30.49,30.28,30.32,451066.0,26.72,26.72,26.5359,26.571,451066.0
2021-06-16 09:30:00,30.11,30.17,29.76,29.9,121291.0,26.3869,26.4395,26.0802,26.2029,121291.0
2021-06-16 10:00:00,29.9,29.95,29.79,29.9,50784.0,26.2029,26.2467,26.1065,26.2029,50784.0
2021-06-16 10:30:00,29.89,30.15,29.87,30.1,66433.0,26.1942,26.422,26.1766,26.3782,66433.0
2021-06-16 11:00:00,30.1,30.27,30.09,30.27,40916.0,26.3782,26.5272,26.3694,26.5272,40916.0
2021-06-16 11:30:00,30.26,30.35,30.23,30.3,48510.0,26.5184,26.5973,26.4921,26.5535,48510.0
2021-06-16 12:00:00,30.28,30.33,30.1,30.1,105051.0,26.5359,26.5797,26.3782,26.3782,105051.0
2021-06-16 12:30:00,30.09,30.1,29.98,30.05,46326.0,26.3694,26.3782,26.273,26.3344,46326.0
2021-06-16 13:00:00,30.06,30.07,29.93,29.95,52646.0,26.3431,26.3519,26.2292,26.2467,52646.0
2021-06-16 13:30:00,29.95,30.0,29.9,29.97,34655.0,26.2467,26.2906,26.2029,26.2643,34655.0
2021-06-16 14:00:00,29.98,30.52,29.85,30.43,134186.0,26.273,26.7463,26.1591,26.6674,134186.0
2021-06-16 14:30:00,30.42,30.53,30.31,30.48,120727.0,26.6586,26.755,26.5622,26.7112,120727.0
2021-06-16 15:00:00,30.46,30.65,30.41,30.53,136087.0,26.6937,26.8602,26.6499,26.755,136087.0
2021-06-16 15:30:00,30.53,30.61,30.41,30.43,244018.0,26.755,26.8251,26.6499,26.6674,244018.0
2021-06-17 09:30:00,30.61,30.63,29.93,29.95,161842.0,26.8251,26.8427,26.2292,26.2467,161842.0
2021-06-17 10:00:00,29.94,30.07,29.67,29.72,123777.0,26.238,26.3519,26.0014,26.0452,123777.0
2021-06-17 10:30:00,29.71,29.76,29.44,29.46,71572.0,26.0364,26.0802,25.7998,25.8173,71572.0
2021-06-17 11:00:00,29.48,29.49,28.93,28.94,153281.0,25.8348,25.8436,25.3529,25.3616,153281.0
2021-06-17 11:30:00,28.94,29.06,28.58,28.6,152973.0,25.3616,25.4668,25.0461,25.0637,152973.0
2021-06-17 12:00:00,28.59,28.7,28.38,28.44,102071.0,25.0549,25.1513,24.8709,24.9234,102071.0
2021-06-17 12:30:00,28.44,28.62,28.39,28.59,90453.0,24.9234,25.0812,24.8796,25.0549,90453.0
2021-06-17 13:00:00,28.61,28.74,28.59,28.64,74404.0,25.0724,25.1863,25.0549,25.0987,74404.0
2021-06-17 13:30:00,28.64,28.78,28.59,28.68,92678.0,25.0987,25.2214,25.0549,25.1338,92678.0
2021-06-17 14:00:00,28.68,28.73,28.42,28.42,119612.0,25.1338,25.1776,24.9059,24.9059,119612.0
2021-06-17 14:30:00,28.42,28.46,28.3,28.31,117898.0,24.9059,24.941,24.8008,24.8095,117898.0
2021-06-17 15:00:00,28.31,28.45,28.28,28.38,130186.0,24.8095,24.9322,24.7832,24.8709,130186.0
2021-06-17 15:30:00,28.38,28.45,28.18,28.27,564155.0,24.8709,24.9322,24.6956,24.7745,564155.0
2021-06-18 09:30:00,27.77,28.06,27.41,27.52,535077.0,24.3363,24.5904,24.0208,24.1172,535077.0
2021-06-18 10:00:00,27.52,27.66,27.21,27.22,183492.0,24.1172,24.2399,23.8455,23.8543,183492.0
2021-06-18 10:30:00,27.23,27.31,27.04,27.27,174075.0,23.8631,23.9332,23.6965,23.8981,174075.0
2021-06-18 11:00:00,27.27,27.53,27.2,27.44,105640.0,23.8981,24.126,23.8368,24.0471,105640.0
2021-06-18 11:30:00,27.45,27.54,27.37,27.46,98960.0,24.0559,24.1347,23.9857,24.0646,98960.0
2021-06-18 12:00:00,27.45,27.46,27.36,27.44,69568.0,24.0559,24.0646,23.977,24.0471,69568.0
2021-06-18 12:30:00,27.43,27.46,27.22,27.25,160773.0,24.0383,24.0646,23.8543,23.8806,160773.0
2021-06-18 13:00:00,27.26,27.32,27.24,27.28,95127.0,23.8893,23.9419,23.8718,23.9069,95127.0
2021-06-18 13:30:00,27.28,27.32,27.2,27.24,73136.0,23.9069,23.9419,23.8368,23.8718,73136.0
2021-06-18 14:00:00,27.23,27.29,27.16,27.21,116580.0,23.8631,23.9156,23.8017,23.8455,116580.0
2021-06-18 14:30:00,27.2,27.2,26.97,27.0,127263.0,23.8368,23.8368,23.6352,23.6615,127263.0
2021-06-18 15:00:00,27.0,27.19,26.99,27.11,151396.0,23.6615,23.828,23.6527,23.7579,151396.0
2021-06-18 15:30:00,27.11,27.13,27.01,27.02,531877.0,23.7579,23.7754,23.6703,23.679,531877.0
2021-06-21 09:30:00,27.34,27.96,27.34,27.84,286193.0,23.9595,24.5028,23.9595,24.3976,286193.0
2021-06-21 10:00:00,27.84,28.11,27.79,28.02,131006.0,24.3976,24.6342,24.3538,24.5554,131006.0
2021-06-21 10:30:00,28.03,28.07,27.91,28.06,58081.0,24.5641,24.5992,24.459,24.5904,58081.0
2021-06-21 11:00:00,28.06,28.07,27.75,27.88,138654.0,24.5904,24.5992,24.3188,24.4327,138654.0
2021-06-21 11:30:00,27.9,28.1,27.9,28.06,56242.0,24.4502,24.6255,24.4502,24.5904,56242.0
2021-06-21 12:00:00,28.05,28.07,28.0,28.01,49066.0,24.5817,24.5992,24.5378,24.5466,49066.0
2021-06-21 12:30:00,28.0,28.02,27.93,27.99,48259.0,24.5378,24.5554,24.4765,24.5291,48259.0
2021-06-21 13:00:00,27.99,28.09,27.96,28.08,76802.0,24.5291,24.6167,24.5028,24.608,76802.0
2021-06-21 13:30:00,28.09,28.16,28.06,28.16,38602.0,24.6167,24.6781,24.5904,24.6781,38602.0
2021-06-21 14:00:00,28.16,28.18,28.08,28.09,33360.0,24.6781,24.6956,24.608,24.6167,33360.0
2021-06-21 14:30:00,28.09,28.11,28.06,28.1,32546.0,24.6167,24.6342,24.5904,24.6255,32546.0
2021-06-21 15:00:00,28.1,28.15,28.06,28.12,56924.0,24.6255,24.6693,24.5904,24.643,56924.0
2021-06-21 15:30:00,28.12,28.2,28.08,28.2,216727.0,24.643,24.7131,24.608,24.7131,216727.0
2021-06-22 09:30:00,28.14,28.23,27.59,27.77,120396.0,24.6605,24.7394,24.1785,24.3363,120396.0
2021-06-22 10:00:00,27.78,27.88,27.67,27.84,91944.0,24.3451,24.4327,24.2487,24.3976,91944.0
2021-06-22 10:30:00,27.84,28.06,27.78,28.02,74161.0,24.3976,24.5904,24.3451,24.5554,74161.0
2021-06-22 11:00:00,28.02,28.11,27.94,27.95,62779.0,24.5554,24.6342,24.4853,24.494,62779.0
2021-06-22 11:30:00,27.95,28.01,27.87,27.95,57307.0,24.494,24.5466,24.4239,24.494,57307.0
2021-06-22 12:00:00,27.95,28.03,27.9,27.93,50723.0,24.494,24.5641,24.4502,24.4765,50723.0
2021-06-22 12:30:00,27.92,27.95,27.85,27.91,70828.0,24.4677,24.494,24.4064,24.459,70828.0
2021-06-22 13:00:00,27.92,28.01,27.92,27.98,123587.0,24.4677,24.5466,24.4677,24.5203,123587.0
2021-06-22 13:30:00,27.98,27.99,27.92,27.98,38085.0,24.5203,24.5291,24.4677,24.5203,38085.0
2021-06-22 14:00:00,27.98,27.98,27.85,27.92,101726.0,24.5203,24.5203,24.4064,24.4677,101726.0
2021-06-22 14:30:00,27.93,28.0,27.92,27.99,37819.0,24.4765,24.5378,24.4677,24.5291,37819.0
2021-06-22 15:00:00,27.99,28.08,27.99,28.06,72518.0,24.5291,24.608,24.5291,24.5904,72518.0
2021-06-22 15:30:00,28.07,28.09,27.85,27.85,312827.0,24.5992,24.6167,24.4064,24.4064,312827.0
2021-06-23 09:30:00,28.01,28.09,27.84,27.95,66739.0,24.5466,24.6167,24.3976,24.494,66739.0
2021-06-23 10:00:00,27.94,28.07,27.89,27.99,72056.0,24.4853,24.5992,24.4414,24.5291,72056.0
2021-06-23 10:30:00,27.99,28.06,27.89,28.03,54096.0,24.5291,24.5904,24.4414,24.5641,54096.0
2021-06-23 11:00:00,28.03,28.12,28.02,28.05,55519.0,24.5641,24.643,24.5554,24.5817,55519.0
2021-06-23 11:30:00,28.05,28.05,27.93,27.97,69993.0,24.5817,24.5817,24.4765,24.5116,69993.0
2021-06-23 12:00:00,27.96,28.03,27.93,28.0,40019.0,24.5028,24.5641,24.4765,24.5378,40019.0
2021-06-23 12:30:00,28.01,28.1,28.0,28.04,33127.0,24.5466,24.6255,24.5378,24.5729,33127.0
2021-06-23 13:00:00,28.04,28.14,28.03,28.12,29471.0,24.5729,24.6605,24.5641,24.643,29471.0
2021-06-23 13:30:00,28.12,28.14,28.09,28.12,28762.0,24.643,24.6605,24.6167,24.643,28762.0
2021-06-23 14:00:00,28.12,28.19,28.09,28.14,26832.0,24.643,24.7044,24.6167,24.6605,26832.0
2021-06-23 14:30:00,28.14,28.14,28.04,28.11,28205.0,24.6605,24.6605,24.5729,24.6342,28205.0
2021-06-23 15:00:00,28.1,28.16,28.09,28.14,31920.0,24.6255,24.6781,24.6167,24.6605,31920.0
2021-06-23 15:30:00,28.14,28.14,27.85,27.86,244903.0,24.6605,24.6605,24.4064,24.4152,244903.0
2021-06-24 09:30:00,28.0,28.08,27.76,27.87,85224.0,24.5378,24.608,24.3275,24.4239,85224.0
2021-06-24 10:00:00,27.87,28.0,27.82,27.95,95400.0,24.4239,24.5378,24.3801,24.494,95400.0
2021-06-24 10:30:00,27.96,28.11,27.88,28.11,60550.0,24.5028,24.6342,24.4327,24.6342,60550.0
2021-06-24 11:00:00,28.12,28.2,28.1,28.17,56726.0,24.643,24.7131,24.6255,24.6868,56726.0
2021-06-24 11:30:00,28.16,28.21,28.14,28.14,25694.0,24.6781,24.7219,24.6605,24.6605,25694.0
2021-06-24 12:00:00,28.14,28.16,28.05,28.15,23645.0,24.6605,24.6781,24.5817,24.6693,23645.0
2021-06-24 12:30:00,28.15,28.36,28.13,28.36,46108.0,24.6693,24.8533,24.6518,24.8533,46108.0
2021-06-24 13:00:00,28.35,28.4,28.32,28.33,61977.0,24.8446,24.8884,24.8183,24.827,61977.0
2021-06-24 13:30:00,28.33,28.45,28.33,28.44,34891.0,24.827,24.9322,24.827,24.9234,34891.0
2021-06-24 14:00:00,28.44,28.47,28.4,28.45,28148.0,24.9234,24.9497,24.8884,24.9322,28148.0
2021-06-24 14:30:00,28.46,28.48,28.38,28.4,57097.0,24.941,24.9585,24.8709,24.8884,57097.0
2021-06-24 15:00:00,28.41,28.49,28.39,28.46,72821.0,24.8972,24.9673,24.8796,24.941,72821.0
2021-06-24 15:30:00,28.45,28.52,28.4,28.43,265028.0,24.9322,24.9936,24.8884,24.9147,265028.0
2021-06-25 09:30:00,28.65,28.9,28.41,28.84,120334.0,25.1075,25.3266,24.8972,25.274,120334.0
2021-06-25 10:00:00,28.85,29.07,28.82,28.86,85811.0,25.2827,25.4755,25.2565,25.2915,85811.0
2021-06-25 10:30:00,28.86,28.96,28.82,28.92,64032.0,25.2915,25.3791,25.2565,25.3441,64032.0
2021-06-25 11:00:00,28.94,29.04,28.93,29.02,44861.0,25.3616,25.4493,25.3529,25.4317,44861.0
2021-06-25 11:30:00,29.02,29.08,28.91,29.08,82155.0,25.4317,25.4843,25.3353,25.4843,82155.0
2021-06-25 12:00:00,29.08,29.13,29.04,29.05,32929.0,25.4843,25.5281,25.4493,25.458,32929.0
2021-06-25 12:30:00,29.04,29.14,29.02,29.13,50663.0,25.4493,25.5369,25.4317,25.5281,50663.0
2021-06-25 13:00:00,29.12,29.12,29.03,29.09,32939.0,25.5194,25.5194,25.4405,25.4931,32939.0
2021-06-25 13:30:00,29.09,29.22,29.08,29.17,103036.0,25.4931,25.607,25.4843,25.5632,103036.0
2021-06-25 14:00:00,29.16,29.2,29.11,29.2,33858.0,25.5544,25.5895,25.5106,25.5895,33858.0
2021-06-25 14:30:00,29.2,29.21,29.13,29.21,46650.0,25.5895,25.5982,25.5281,25.5982,46650.0
2021-06-25 15:00:00,29.21,29.33,29.2,29.27,149442.0,25.5982,25.7034,25.5895,25.6508,149442.0
2021-06-25 15:30:00,29.27,29.46,29.25,29.34,661163.0,25.6508,25.8173,25.6333,25.7122,661163.0
2021-06-28 09:30:00,29.15,29.2,28.46,28.62,175159.0,25.5457,25.5895,24.941,25.0812,175159.0
2021-06-28 10:00:00,28.6,28.62,28.31,28.42,147014.0,25.0637,25.0812,24.8095,24.9059,147014.0
2021-06-28 10:30:00,28.41,28.59,28.25,28.55,141348.0,24.8972,25.0549,24.7569,25.0198,141348.0
2021-06-28 11:00:00,28.55,28.61,28.37,28.39,50032.0,25.0198,25.0724,24.8621,24.8796,50032.0
2021-06-28 11:30:00,28.39,28.43,28.28,28.4,42433.0,24.8796,24.9147,24.7832,24.8884,42433.0
2021-06-28 12:00:00,28.41,28.43,28.27,28.29,55928.0,24.8972,24.9147,24.7745,24.792,55928.0
2021-06-28 12:30:00,28.3,28.39,28.28,28.38,42320.0,24.8008,24.8796,24.7832,24.8709,42320.0
2021-06-28 13:00:00,28.38,28.39,28.26,28.3,52781.0,24.8709,24.8796,24.7657,24.8008,52781.0
2021-06-28 13:30:00,28.3,28.4,28.28,28.38,36982.0,24.8008,24.8884,24.7832,24.8709,36982.0
2021-06-28 14:00:00,28.39,28.52,28.39,28.49,43119.0,24.8796,24.9936,24.8796,24.9673,43119.0
2021-06-28 14:30:00,28.49,28.5,28.35,28.35,40239.0,24.9673,24.976,24.8446,24.8446,40239.0
2021-06-28 15:00:00,28.36,28.42,28.3,28.4,54052.0,24.8533,24.9059,24.8008,24.8884,54052.0
2021-06-28 15:30:00,28.4,28.49,28.39,28.42,266355.0,24.8884,24.9673,24.8796,24.9059,266355.0
2021-06-29 09:30:00,28.75,29.09,28.58,28.69,170898.0,25.1951,25.4931,25.0461,25.1425,170898.0
2021-06-29 10:00:00,28.7,28.81,28.6,28.79,76765.0,25.1513,25.2477,25.0637,25.2302,76765.0
2021-06-29 10:30:00,28.78,28.83,28.59,28.66,43305.0,25.2214,25.2652,25.0549,25.1162,43305.0
2021-06-29 11:00:00,28.66,28.78,28.65,28.69,43697.0,25.1162,25.2214,25.1075,25.1425,43697.0
2021-06-29 11:30:00,28.68,28.69,28.54,28.62,43593.0,25.1338,25.1425,25.0111,25.0812,43593.0
2021-06-29 12:00:00,28.61,28.62,28.42,28.42,40857.0,25.0724,25.0812,24.9059,24.9059,40857.0
2021-06-29 12:30:00,28.43,28.46,28.34,28.36,48622.0,24.9147,24.941,24.8358,24.8533,48622.0
2021-06-29 13:00:00,28.36,28.4,28.3,28.37,62154.0,24.8533,24.8884,24.8008,24.8621,62154.0
2021-06-29 13:30:00,28.36,28.38,28.25,28.3,62394.0,24.8533,24.8709,24.7569,24.8008,62394.0
2021-06-29 14:00:00,28.3,28.3,28.19,28.19,58779.0,24.8008,24.8008,24.7044,24.7044,58779.0
2021-06-29 14:30:00,28.18,28.2,28.05,28.14,93719.0,24.6956,24.7131,24.5817,24.6605,93719.0
2021-06-29 15:00:00,28.14,28.22,28.12,28.19,53753.0,24.6605,24.7306,24.643,24.7044,53753.0
2021-06-29 15:30:00,28.19,28.21,28.14,28.18,183050.0,24.7044,24.7219,24.6605,24.6956,183050.0
2021-06-30 09:30:00,28.0,28.26,27.99,28.09,95430.0,24.5378,24.7657,24.5291,24.6167,95430.0
2021-06-30 10:00:00,28.1,28.23,28.07,28.15,46346.0,24.6255,24.7394,24.5992,24.6693,46346.0
2021-06-30 10:30:00,28.17,28.27,28.12,28.16,58632.0,24.6868,24.7745,24.643,24.6781,58632.0
2021-06-30 11:00:00,28.15,28.26,28.09,28.19,32470.0,24.6693,24.7657,24.6167,24.7044,32470.0
2021-06-30 11:30:00,28.2,28.28,28.17,28.19,46281.0,24.7131,24.7832,24.6868,24.7044,46281.0
2021-06-30 12:00:00,28.19,28.31,28.19,28.31,40362.0,24.7044,24.8095,24.7044,24.8095,40362.0
2021-06-30 12:30:00,28.31,28.37,28.27,28.28,51544.0,24.8095,24.8621,24.7745,24.7832,51544.0
2021-06-30 13:00:00,28.28,28.28,28.19,28.24,50739.0,24.7832,24.7832,24.7044,24.7482,50739.0
2021-06-30 13:30:00,28.24,28.25,28.13,28.21,41985.0,24.7482,24.7569,24.6518,24.7219,41985.0
2021-06-30 14:00:00,28.2,28.34,28.18,28.29,49801.0,24.7131,24.8358,24.6956,24.792,49801.0
2021-06-30 14:30:00,28.3,28.33,28.26,28.32,55868.0,24.8008,24.827,24.7657,24.8183,55868.0
2021-06-30 15:00:00,28.31,28.32,28.22,28.27,64907.0,24.8095,24.8183,24.7306,24.7745,64907.0
2021-06-30 15:30:00,28.26,28.42,28.23,28.4,286426.0,24.7657,24.9059,24.7394,24.8884,286426.0
2021-07-01 09:30:00,28.66,28.85,28.44,28.58,83995.0,25.1162,25.2827,24.9234,25.0461,83995.0
2021-07-01 10:00:00,28.57,28.78,28.54,28.64,60595.0,25.0374,25.2214,25.0111,25.0987,60595.0
2021-07-01 10:30:00,28.64,28.66,28.5,28.53,86788.0,25.0987,25.1162,24.976,25.0023,86788.0
2021-07-01 11:00:00,28.52,28.78,28.52,28.78,42022.0,24.9936,25.2214,24.9936,25.2214,42022.0
2021-07-01 11:30:00,28.78,28.78,28.68,28.69,47511.0,25.2214,25.2214,25.1338,25.1425,47511.0
2021-07-01 12:00:00,28.69,28.76,28.66,28.75,48637.0,25.1425,25.2039,25.1162,25.1951,48637.0
2021-07-01 12:30:00,28.76,28.86,28.76,28.84,37968.0,25.2039,25.2915,25.2039,25.274,37968.0
2021-07-01 13:00:00,28.85,28.92,28.85,28.89,34122.0,25.2827,25.3441,25.2827,25.3178,34122.0
2021-07-01 13:30:00,28.9,28.91,28.83,28.87,27831.0,25.3266,25.3353,25.2652,25.3003,27831.0
2021-07-01 14:00:00,28.87,28.88,28.73,28.84,42036.0,25.3003,25.309,25.1776,25.274,42036.0
2021-07-01 14:30:00,28.83,28.85,28.8,28.85,29990.0,25.2652,25.2827,25.2389,25.2827,29990.0
2021-07-01 15:00:00,28.85,28.9,28.81,28.85,73067.0,25.2827,25.3266,25.2477,25.2827,73067.0
2021-07-01 15:30:00,28.83,28.89,28.78,28.84,222327.0,25.2652,25.3178,25.2214,25.274,222327.0
2021-07-02 09:30:00,28.74,28.77,28.58,28.6,69849.0,25.1863,25.2126,25.0461,25.0637,69849.0
2021-07-02 10:00:00,28.6,28.66,28.52,28.66,44374.0,25.0637,25.1162,24.9936,25.1162,44374.0
2021-07-02 10:30:00,28.65,28.72,28.59,28.61,38843.0,25.1075,25.1688,25.0549,25.0724,38843.0
2021-07-02 11:00:00,28.62,28.71,28.55,28.71,72628.0,25.0812,25.1601,25.0198,25.1601,72628.0
2021-07-02 11:30:00,28.69,28.7,28.55,28.61,26878.0,25.1425,25.1513,25.0198,25.0724,26878.0
2021-07-02 12:00:00,28.61,28.65,28.59,28.61,22930.0,25.0724,25.1075,25.0549,25.0724,22930.0
2021-07-02 12:30:00,28.61,28.75,28.59,28.72,31434.0,25.0724,25.1951,25.0549,25.1688,31434.0
2021-07-02 13:00:00,28.72,28.78,28.72,28.75,22804.0,25.1688,25.2214,25.1688,25.1951,22804.0
2021-07-02 13:30:00,28.75,28.76,28.7,28.72,27945.0,25.1951,25.2039,25.1513,25.1688,27945.0
2021-07-02 14:00:00,28.73,28.78,28.71,28.76,29274.0,25.1776,25.2214,25.1601,25.2039,29274.0
2021-07-02 14:30:00,28.76,28.77,28.73,28.73,21247.0,25.2039,25.2126,25.1776,25.1776,21247.0
2021-07-02 15:00:00,28.74,28.78,28.72,28.73,33437.0,25.1863,25.2214,25.1688,25.1776,33437.0
2021-07-02 15:30:00,28.73,28.74,28.66,28.7,117735.0,25.1776,25.1863,25.1162,25.1513,117735.0
2021-07-06 09:30:00,28.56,28.6,27.97,28.04,121221.0,25.0286,25.0637,24.5116,24.5729,121221.0
2021-07-06 10:00:00,28.03,28.03,27.64,27.72,142058.0,24.5641,24.5641,24.2224,24.2925,142058.0
2021-07-06 10:30:00,27.71,27.78,27.53,27.54,94588.0,24.2837,24.3451,24.126,24.1347,94588.0
2021-07-06 11:00:00,27.53,27.66,27.51,27.61,88957.0,24.126,24.2399,24.1084,24.1961,88957.0
2021-07-06 11:30:00,27.62,27.74,27.61,27.63,71446.0,24.2048,24.31,24.1961,24.2136,71446.0
2021-07-06 12:00:00,27.63,27.71,27.53,27.57,92398.0,24.2136,24.2837,24.126,24.161,92398.0
2021-07-06 12:30:00,27.58,27.58,27.48,27.58,66697.0,24.1698,24.1698,24.0821,24.1698,66697.0
2021-07-06 13:00:00,27.58,27.69,27.57,27.66,46208.0,24.1698,24.2662,24.161,24.2399,46208.0
2021-07-06 13:30:00,27.66,27.75,27.64,27.73,37743.0,24.2399,24.3188,24.2224,24.3012,37743.0
2021-07-06 14:00:00,27.74,27.8,27.72,27.8,30499.0,24.31,24.3626,24.2925,24.3626,30499.0
2021-07-06 14:30:00,27.8,27.82,27.77,27.77,48913.0,24.3626,24.3801,24.3363,24.3363,48913.0
2021-07-06 15:00:00,27.77,27.79,27.72,27.74,71817.0,24.3363,24.3538,24.2925,24.31,71817.0
2021-07-06 15:30:00,27.74,27.76,27.63,27.69,248392.0,24.31,24.3275,24.2136,24.2662,248392.0
2021-07-07 09:30:00,27.3,27.75,27.25,27.38,158946.0,23.9244,24.3188,23.8806,23.9945,158946.0
2021-07-07 10:00:00,27.39,27.44,27.24,27.24,81483.0,24.0033,24.0471,23.8718,23.8718,81483.0
2021-07-07 10:30:00,27.26,27.34,27.17,27.21,140027.0,23.8893,23.9595,23.8105,23.8455,140027.0
2021-07-07 11:00:00,27.2,27.53,27.2,27.5,69878.0,23.8368,24.126,23.8368,24.0997,69878.0
2021-07-07 11:30:00,27.5,27.66,27.29,27.34,67802.0,24.0997,24.2399,23.9156,23.9595,67802.0
2021-07-07 12:00:00,27.36,27.52,27.34,27.48,24216.0,23.977,24.1172,23.9595,24.0821,24216.0
2021-07-07 12:30:00,27.48,27.54,27.45,27.54,22476.0,24.0821,24.1347,24.0559,24.1347,22476.0
2021-07-07 13:00:00,27.53,27.58,27.48,27.49,27647.0,24.126,24.1698,24.0821,24.0909,27647.0
2021-07-07 13:30:00,27.49,27.62,27.49,27.52,23878.0,24.0909,24.2048,24.0909,24.1172,23878.0
2021-07-07 14:00:00,27.53,27.62,27.52,27.55,41841.0,24.126,24.2048,24.1172,24.1435,41841.0
2021-07-07 14:30:00,27.55,27.58,27.49,27.57,48639.0,24.1435,24.1698,24.0909,24.161,48639.0
2021-07-07 15:00:00,27.58,27.68,27.57,27.68,58989.0,24.1698,24.2574,24.161,24.2574,58989.0
2021-07-07 15:30:00,27.67,27.67,27.5,27.53,179603.0,24.2487,24.2487,24.0997,24.126,179603.0
2021-07-08 09:30:00,26.9,26.99,26.34,26.64,248855.0,23.5739,23.6527,23.0831,23.346,248855.0
2021-07-08 10:00:00,26.66,26.8,26.47,26.8,129942.0,23.3635,23.4862,23.197,23.4862,129942.0
2021-07-08 10:30:00,26.79,26.91,26.73,26.83,91238.0,23.4775,23.5826,23.4249,23.5125,91238.0
2021-07-08 11:00:00,26.83,27.05,26.83,27.0,80890.0,23.5125,23.7053,23.5125,23.6615,80890.0
2021-07-08 11:30:00,27.0,27.06,26.97,27.03,46223.0,23.6615,23.7141,23.6352,23.6878,46223.0
2021-07-08 12:00:00,27.02,27.14,27.0,27.08,29304.0,23.679,23.7842,23.6615,23.7316,29304.0
2021-07-08 12:30:00,27.07,27.14,27.05,27.13,26120.0,23.7228,23.7842,23.7053,23.7754,26120.0
2021-07-08 13:00:00,27.12,27.13,26.8,26.88,34145.0,23.7667,23.7754,23.4862,23.5563,34145.0
2021-07-08 13:30:00,26.88,26.88,26.71,26.74,62439.0,23.5563,23.5563,23.4074,23.4336,62439.0
2021-07-08 14:00:00,26.74,26.74,26.57,26.57,49668.0,23.4336,23.4336,23.2847,23.2847,49668.0
2021-07-08 14:30:00,26.57,26.6,26.51,26.57,59505.0,23.2847,23.311,23.2321,23.2847,59505.0
2021-07-08 15:00:00,26.57,26.65,26.53,26.6,48562.0,23.2847,23.3548,23.2496,23.311,48562.0
2021-07-08 15:30:00,26.61,26.71,26.5,26.71,271050.0,23.3197,23.4074,23.2233,23.4074,271050.0
2021-07-09 09:30:00,27.46,27.71,27.28,27.63,153034.0,24.0646,24.2837,23.9069,24.2136,153034.0
2021-07-09 10:00:00,27.63,27.89,27.63,27.89,76942.0,24.2136,24.4414,24.2136,24.4414,76942.0
2021-07-09 10:30:00,27.91,27.94,27.64,27.67,63480.0,24.459,24.4853,24.2224,24.2487,63480.0
2021-07-09 11:00:00,27.67,27.79,27.64,27.7,65165.0,24.2487,24.3538,24.2224,24.2749,65165.0
2021-07-09 11:30:00,27.72,27.81,27.69,27.72,37831.0,24.2925,24.3713,24.2662,24.2925,37831.0
2021-07-09 12:00:00,27.72,27.77,27.66,27.68,59563.0,24.2925,24.3363,24.2399,24.2574,59563.0
2021-07-09 12:30:00,27.68,27.79,27.64,27.77,52250.0,24.2574,24.3538,24.2224,24.3363,52250.0
2021-07-09 13:00:00,27.77,27.82,27.71,27.76,57845.0,24.3363,24.3801,24.2837,24.3275,57845.0
2021-07-09 13:30:00,27.76,27.79,27.67,27.76,55695.0,24.3275,24.3538,24.2487,24.3275,55695.0
2021-07-09 14:00:00,27.77,27.88,27.73,27.85,55719.0,24.3363,24.4327,24.3012,24.4064,55719.0
2021-07-09 14:30:00,27.84,27.85,27.78,27.85,58519.0,24.3976,24.4064,24.3451,24.4064,58519.0
2021-07-09 15:00:00,27.84,27.89,27.8,27.89,75422.0,24.3976,24.4414,24.3626,24.4414,75422.0
2021-07-09 15:30:00,27.88,27.92,27.83,27.91,235182.0,24.4327,24.4677,24.3889,24.459,235182.0
2021-07-12 09:30:00,27.77,28.02,27.33,28.01,165459.0,24.3363,24.5554,23.9507,24.5466,165459.0
2021-07-12 10:00:00,28.02,28.25,28.02,28.17,162801.0,24.5554,24.7569,24.5554,24.6868,162801.0
2021-07-12 10:30:00,28.18,28.24,28.01,28.11,36467.0,24.6956,24.7482,24.5466,24.6342,36467.0
2021-07-12 11:00:00,28.13,28.26,28.05,28.23,45035.0,24.6518,24.7657,24.5817,24.7394,45035.0
2021-07-12 11:30:00,28.23,28.28,28.18,28.28,53211.0,24.7394,24.7832,24.6956,24.7832,53211.0
2021-07-12 12:00:00,28.29,28.3,28.19,28.21,59789.0,24.792,24.8008,24.7044,24.7219,59789.0
2021-07-12 12:30:00,28.21,28.37,28.19,28.23,117984.0,24.7219,24.8621,24.7044,24.7394,117984.0
2021-07-12 13:00:00,28.24,28.37,28.23,28.37,31852.0,24.7482,24.8621,24.7394,24.8621,31852.0
2021-07-12 13:30:00,28.37,28.37,28.23,28.25,46421.0,24.8621,24.8621,24.7394,24.7569,46421.0
2021-07-12 14:00:00,28.24,28.27,28.17,28.23,52740.0,24.7482,24.7745,24.6868,24.7394,52740.0
2021-07-12 14:30:00,28.23,28.25,28.18,28.23,58073.0,24.7394,24.7569,24.6956,24.7394,58073.0
2021-07-12 15:00:00,28.22,28.23,28.12,28.17,89215.0,24.7306,24.7394,24.643,24.6868,89215.0
2021-07-12 15:30:00,28.18,28.26,28.13,28.21,246255.0,24.6956,24.7657,24.6518,24.7219,246255.0
2021-07-13 09:30:00,28.07,28.24,27.84,27.87,106008.0,24.5992,24.7482,24.3976,24.4239,106008.0
2021-07-13 10:00:00,27.87,27.87,27.68,27.72,74233.0,24.4239,24.4239,24.2574,24.2925,74233.0
2021-07-13 10:30:00,27.73,27.78,27.61,27.69,51365.0,24.3012,24.3451,24.1961,24.2662,51365.0
2021-07-13 11:00:00,27.68,27.71,27.59,27.62,38677.0,24.2574,24.2837,24.1785,24.2048,38677.0
2021-07-13 11:30:00,27.61,27.73,27.53,27.71,84298.0,24.1961,24.3012,24.126,24.2837,84298.0
2021-07-13 12:00:00,27.71,27.74,27.61,27.64,52622.0,24.2837,24.31,24.1961,24.2224,52622.0
2021-07-13 12:30:00,27.64,27.64,27.53,27.54,28912.0,24.2224,24.2224,24.126,24.1347,28912.0
2021-07-13 13:00:00,27.53,27.72,27.53,27.71,42894.0,24.126,24.2925,24.126,24.2837,42894.0
2021-07-13 13:30:00,27.71,27.84,27.67,27.83,48580.0,24.2837,24.3976,24.2487,24.3889,48580.0
2021-07-13 14:00:00,27.83,27.93,27.79,27.8,122305.0,24.3889,24.4765,24.3538,24.3626,122305.0
2021-07-13 14:30:00,27.79,27.79,27.72,27.73,60919.0,24.3538,24.3538,24.2925,24.3012,60919.0
2021-07-13 15:00:00,27.73,27.75,27.64,27.69,77978.0,24.3012,24.3188,24.2224,24.2662,77978.0
2021-07-13 15:30:00,27.7,27.7,27.62,27.64,159517.0,24.2749,24.2749,24.2048,24.2224,159517.0
2021-07-14 09:30:00,27.72,28.24,27.72,27.85,165468.0,24.2925,24.7482,24.2925,24.4064,165468.0
2021-07-14 10:00:00,27.85,27.86,27.65,27.66,47621.0,24.4064,24.4152,24.2311,24.2399,47621.0
2021-07-14 10:30:00,27.66,27.67,27.5,27.56,75344.0,24.2399,24.2487,24.0997,24.1523,75344.0
2021-07-14 11:00:00,27.51,27.51,27.37,27.42,61326.0,24.1084,24.1084,23.9857,24.0296,61326.0
2021-07-14 11:30:00,27.42,27.51,27.29,27.37,79412.0,24.0296,24.1084,23.9156,23.9857,79412.0
2021-07-14 12:00:00,27.36,27.53,27.36,27.49,70581.0,23.977,24.126,23.977,24.0909,70581.0
2021-07-14 12:30:00,27.5,27.55,27.44,27.54,30265.0,24.0997,24.1435,24.0471,24.1347,30265.0
2021-07-14 13:00:00,27.53,27.55,27.42,27.52,45338.0,24.126,24.1435,24.0296,24.1172,45338.0
2021-07-14 13:30:00,27.52,27.61,27.52,27.57,19438.0,24.1172,24.1961,24.1172,24.161,19438.0
2021-07-14 14:00:00,27.58,27.6,27.53,27.55,18157.0,24.1698,24.1873,24.126,24.1435,18157.0
2021-07-14 14:30:00,27.55,27.62,27.53,27.6,28673.0,24.1435,24.2048,24.126,24.1873,28673.0
2021-07-14 15:00:00,27.6,27.65,27.55,27.55,43966.0,24.1873,24.2311,24.1435,24.1435,43966.0
2021-07-14 15:30:00,27.56,27.61,27.47,27.58,205719.0,24.1523,24.1961,24.0734,24.1698,205719.0
2021-07-15 09:30:00,27.18,27.54,27.16,27.49,127041.0,23.8192,24.1347,23.8017,24.0909,127041.0
2021-07-15 10:00:00,27.47,27.59,27.41,27.55,59931.0,24.0734,24.1785,24.0208,24.1435,59931.0
2021-07-15 10:30:00,27.54,27.78,27.48,27.74,73758.0,24.1347,24.3451,24.0821,24.31,73758.0
2021-07-15 11:00:00,27.74,27.74,27.58,27.61,60901.0,24.31,24.31,24.1698,24.1961,60901.0
2021-07-15 11:30:00,27.59,27.81,27.57,27.76,39262.0,24.1785,24.3713,24.161,24.3275,39262.0
2021-07-15 12:00:00,27.75,27.81,27.64,27.68,63707.0,24.3188,24.3713,24.2224,24.2574,63707.0
2021-07-15 12:30:00,27.67,27.68,27.59,27.59,37518.0,24.2487,24.2574,24.1785,24.1785,37518.0
2021-07-15 13:00:00,27.58,27.6,27.44,27.48,46572.0,24.1698,24.1873,24.0471,24.0821,46572.0
2021-07-15 13:30:00,27.48,27.49,27.34,27.38,73350.0,24.0821,24.0909,23.9595,23.9945,73350.0
2021-07-15 14:00:00,27.37,27.46,27.34,27.46,53109.0,23.9857,24.0646,23.9595,24.0646,53109.0
2021-07-15 14:30:00,27.45,27.47,27.4,27.46,48239.0,24.0559,24.0734,24.012,24.0646,48239.0
2021-07-15 15:00:00,27.46,27.54,27.42,27.53,56917.0,24.0646,24.1347,24.0296,24.126,56917.0
2021-07-15 15:30:00,27.54,27.61,27.51,27.59,218847.0,24.1347,24.1961,24.1084,24.1785,218847.0
2021-07-16 09:30:00,27.81,27.81,27.52,27.58,76232.0,24.3713,24.3713,24.1172,24.1698,76232.0
2021-07-16 10:00:00,27.59,27.6,27.28,27.32,101860.0,24.1785,24.1873,23.9069,23.9419,101860.0
2021-07-16 10:30:00,27.33,27.42,27.21,27.4,66423.0,23.9507,24.0296,23.8455,24.012,66423.0
2021-07-16 11:00:00,27.41,27.46,27.38,27.41,36672.0,24.0208,24.0646,23.9945,24.0208,36672.0
2021-07-16 11:30:00,27.41,27.55,27.41,27.53,30259.0,24.0208,24.1435,24.0208,24.126,30259.0
2021-07-16 12:00:00,27.52,27.52,27.31,27.33,45468.0,24.1172,24.1172,23.9332,23.9507,45468.0
2021-07-16 12:30:00,27.32,27.38,27.28,27.37,41491.0,23.9419,23.9945,23.9069,23.9857,41491.0
2021-07-16 13:00:00,27.38,27.41,27.3,27.3,46204.0,23.9945,24.0208,23.9244,23.9244,46204.0
2021-07-16 13:30:00,27.3,27.32,27.23,27.27,40040.0,23.9244,23.9419,23.8631,23.8981,40040.0
2021-07-16 14:00:00,27.27,27.27,27.16,27.16,54116.0,23.8981,23.8981,23.8017,23.8017,54116.0
2021-07-16 14:30:00,27.16,27.18,27.09,27.1,60613.0,23.8017,23.8192,23.7404,23.7491,60613.0
2021-07-16 15:00:00,27.1,27.11,27.02,27.07,72803.0,23.7491,23.7579,23.679,23.7228,72803.0
2021-07-16 15:30:00,27.06,27.08,26.95,27.04,247119.0,23.7141,23.7316,23.6177,23.6965,247119.0
2021-07-19 09:30:00,26.3,26.45,25.87,25.95,365276.0,23.048,23.1795,22.6712,22.7413,365276.0
2021-07-19 10:00:00,25.94,25.98,25.71,25.97,133626.0,22.7326,22.7676,22.531,22.7589,133626.0
2021-07-19 10:30:00,25.97,26.31,25.93,25.96,131478.0,22.7589,23.0568,22.7238,22.7501,131478.0
2021-07-19 11:00:00,25.95,26.22,25.94,26.06,102444.0,22.7413,22.9779,22.7326,22.8377,102444.0
2021-07-19 11:30:00,26.05,26.23,26.03,26.23,76643.0,22.829,22.9867,22.8114,22.9867,76643.0
2021-07-19 12:00:00,26.22,26.23,25.92,25.94,60734.0,22.9779,22.9867,22.715,22.7326,60734.0
2021-07-19 12:30:00,25.92,25.96,25.81,25.95,153382.0,22.715,22.7501,22.6186,22.7413,153382.0
2021-07-19 13:00:00,25.94,26.1,25.93,26.0,73490.0,22.7326,22.8728,22.7238,22.7851,73490.0
2021-07-19 13:30:00,26.0,26.03,25.81,25.87,129470.0,22.7851,22.8114,22.6186,22.6712,129470.0
2021-07-19 14:00:00,25.87,26.04,25.86,25.96,96117.0,22.6712,22.8202,22.6625,22.7501,96117.0
2021-07-19 14:30:00,25.96,25.96,25.82,25.82,56121.0,22.7501,22.7501,22.6274,22.6274,56121.0
2021-07-19 15:00:00,25.83,25.98,25.8,25.93,93802.0,22.6362,22.7676,22.6099,22.7238,93802.0
2021-07-19 15:30:00,25.94,26.13,25.93,26.11,270651.0,22.7326,22.8991,22.7238,22.8815,270651.0
2021-07-20 09:30:00,26.05,26.67,26.0,26.62,192150.0,22.829,23.3723,22.7851,23.3285,192150.0
2021-07-20 10:00:00,26.62,27.13,26.61,27.12,147112.0,23.3285,23.7754,23.3197,23.7667,147112.0
2021-07-20 10:30:00,27.13,27.17,26.89,27.17,196716.0,23.7754,23.8105,23.5651,23.8105,196716.0
2021-07-20 11:00:00,27.18,27.24,27.02,27.08,95077.0,23.8192,23.8718,23.679,23.7316,95077.0
2021-07-20 11:30:00,27.06,27.23,27.04,27.22,52294.0,23.7141,23.8631,23.6965,23.8543,52294.0
2021-07-20 12:00:00,27.22,27.29,27.04,27.29,60019.0,23.8543,23.9156,23.6965,23.9156,60019.0
2021-07-20 12:30:00,27.28,27.4,27.26,27.28,53680.0,23.9069,24.012,23.8893,23.9069,53680.0
2021-07-20 13:00:00,27.29,27.33,27.08,27.12,81035.0,23.9156,23.9507,23.7316,23.7667,81035.0
2021-07-20 13:30:00,27.12,27.21,27.08,27.14,48416.0,23.7667,23.8455,23.7316,23.7842,48416.0
2021-07-20 14:00:00,27.15,27.19,26.98,27.01,97420.0,23.7929,23.828,23.644,23.6703,97420.0
2021-07-20 14:30:00,27.01,27.1,26.98,26.99,105839.0,23.6703,23.7491,23.644,23.6527,105839.0
2021-07-20 15:00:00,26.99,27.14,26.96,27.06,125765.0,23.6527,23.7842,23.6264,23.7141,125765.0
2021-07-20 15:30:00,27.07,27.17,27.02,27.06,231834.0,23.7228,23.8105,23.679,23.7141,231834.0
2021-07-21 09:30:00,27.55,28.38,27.4,28.35,272379.0,24.1435,24.8709,24.012,24.8446,272379.0
2021-07-21 10:00:00,28.34,28.43,28.14,28.14,117041.0,24.8358,24.9147,24.6605,24.6605,117041.0
2021-07-21 10:30:00,28.14,28.15,27.89,27.93,118998.0,24.6605,24.6693,24.4414,24.4765,118998.0
2021-07-21 11:00:00,27.95,28.06,27.91,27.92,50494.0,24.494,24.5904,24.459,24.4677,50494.0
2021-07-21 11:30:00,27.9,28.17,27.87,28.07,32119.0,24.4502,24.6868,24.4239,24.5992,32119.0
2021-07-21 12:00:00,28.09,28.17,28.05,28.09,36729.0,24.6167,24.6868,24.5817,24.6167,36729.0
2021-07-21 12:30:00,28.08,28.15,28.05,28.14,37109.0,24.608,24.6693,24.5817,24.6605,37109.0
2021-07-21 13:00:00,28.12,28.21,28.06,28.13,44845.0,24.643,24.7219,24.5904,24.6518,44845.0
2021-07-21 13:30:00,28.13,28.17,28.05,28.09,42868.0,24.6518,24.6868,24.5817,24.6167,42868.0
2021-07-21 14:00:00,28.1,28.1,27.95,28.01,43960.0,24.6255,24.6255,24.494,24.5466,43960.0
2021-07-21 14:30:00,28.01,28.03,27.93,27.96,47988.0,24.5466,24.5641,24.4765,24.5028,47988.0
2021-07-21 15:00:00,27.96,27.99,27.89,27.92,64055.0,24.5028,24.5291,24.4414,24.4677,64055.0
2021-07-21 15:30:00,27.92,27.94,27.84,27.88,352918.0,24.4677,24.4853,24.3976,24.4327,352918.0
2021-07-22 09:30:00,27.81,27.81,27.25,27.49,129588.0,24.3713,24.3713,23.8806,24.0909,129588.0
2021-07-22 10:00:00,27.49,27.65,27.39,27.48,69265.0,24.0909,24.2311,24.0033,24.0821,69265.0
2021-07-22 10:30:00,27.48,27.55,27.38,27.38,56103.0,24.0821,24.1435,23.9945,23.9945,56103.0
2021-07-22 11:00:00,27.4,27.51,27.3,27.41,188607.0,24.012,24.1084,23.9244,24.0208,188607.0
2021-07-22 11:30:00,27.42,27.47,27.3,27.34,87793.0,24.0296,24.0734,23.9244,23.9595,87793.0
2021-07-22 12:00:00,27.34,27.4,27.28,27.4,37774.0,23.9595,24.012,23.9069,24.012,37774.0
2021-07-22 12:30:00,27.41,27.43,27.37,27.42,33969.0,24.0208,24.0383,23.9857,24.0296,33969.0
2021-07-22 13:00:00,27.42,27.49,27.37,27.39,34876.0,24.0296,24.0909,23.9857,24.0033,34876.0
2021-07-22 13:30:00,27.4,27.49,27.37,27.49,34633.0,24.012,24.0909,23.9857,24.0909,34633.0
2021-07-22 14:00:00,27.48,27.57,27.45,27.55,84267.0,24.0821,24.161,24.0559,24.1435,84267.0
2021-07-22 14:30:00,27.54,27.55,27.43,27.55,51405.0,24.1347,24.1435,24.0383,24.1435,51405.0
2021-07-22 15:00:00,27.55,27.56,27.46,27.49,92658.0,24.1435,24.1523,24.0646,24.0909,92658.0
2021-07-22 15:30:00,27.49,27.5,27.36,27.37,283820.0,24.0909,24.0997,23.977,23.9857,283820.0
2021-07-23 09:30:00,27.69,27.95,27.41,27.43,152779.0,24.2662,24.494,24.0208,24.0383,152779.0
2021-07-23 10:00:00,27.4,27.62,27.37,27.62,158196.0,24.012,24.2048,23.9857,24.2048,158196.0
2021-07-23 10:30:00,27.62,27.69,27.51,27.66,80927.0,24.2048,24.2662,24.1084,24.2399,80927.0
2021-07-23 11:00:00,27.66,27.73,27.51,27.55,55913.0,24.2399,24.3012,24.1084,24.1435,55913.0
2021-07-23 11:30:00,27.55,27.57,27.38,27.43,205006.0,24.1435,24.161,23.9945,24.0383,205006.0
2021-07-23 12:00:00,27.43,27.57,27.42,27.49,93219.0,24.0383,24.161,24.0296,24.0909,93219.0
2021-07-23 12:30:00,27.51,27.51,27.44,27.49,54806.0,24.1084,24.1084,24.0471,24.0909,54806.0
2021-07-23 13:00:00,27.48,27.53,27.43,27.43,29847.0,24.0821,24.126,24.0383,24.0383,29847.0
2021-07-23 13:30:00,27.43,27.6,27.41,27.59,50789.0,24.0383,24.1873,24.0208,24.1785,50789.0
2021-07-23 14:00:00,27.57,27.57,27.46,27.49,72487.0,24.161,24.161,24.0646,24.0909,72487.0
2021-07-23 14:30:00,27.48,27.58,27.48,27.58,57884.0,24.0821,24.1698,24.0821,24.1698,57884.0
2021-07-23 15:00:00,27.58,27.58,27.51,27.55,55891.0,24.1698,24.1698,24.1084,24.1435,55891.0
2021-07-23 15:30:00,27.56,27.64,27.52,27.53,259754.0,24.1523,24.2224,24.1172,24.126,259754.0
2021-07-26 09:30:00,27.6,28.24,27.59,28.12,164082.0,24.1873,24.7482,24.1785,24.643,164082.0
2021-07-26 10:00:00,28.1,28.25,28.07,28.09,114376.0,24.6255,24.7569,24.5992,24.6167,114376.0
2021-07-26 10:30:00,28.09,28.11,27.88,28.05,71808.0,24.6167,24.6342,24.4327,24.5817,71808.0
2021-07-26 11:00:00,28.05,28.11,27.96,28.01,77711.0,24.5817,24.6342,24.5028,24.5466,77711.0
2021-07-26 11:30:00,28.02,28.05,27.92,27.94,67853.0,24.5554,24.5817,24.4677,24.4853,67853.0
2021-07-26 12:00:00,27.93,27.97,27.83,27.96,54299.0,24.4765,24.5116,24.3889,24.5028,54299.0
2021-07-26 12:30:00,27.96,28.03,27.91,27.94,34526.0,24.5028,24.5641,24.459,24.4853,34526.0
2021-07-26 13:00:00,27.94,27.95,27.84,27.86,41378.0,24.4853,24.494,24.3976,24.4152,41378.0
2021-07-26 13:30:00,27.85,27.86,27.78,27.85,41643.0,24.4064,24.4152,24.3451,24.4064,41643.0
2021-07-26 14:00:00,27.85,27.96,27.81,27.96,98156.0,24.4064,24.5028,24.3713,24.5028,98156.0
2021-07-26 14:30:00,27.96,27.96,27.85,27.86,40964.0,24.5028,24.5028,24.4064,24.4152,40964.0
2021-07-26 15:00:00,27.86,28.01,27.86,27.97,84312.0,24.4152,24.5466,24.4152,24.5116,84312.0
2021-07-26 15:30:00,27.97,28.03,27.94,27.96,248435.0,24.5116,24.5641,24.4853,24.5028,248435.0
2021-07-27 09:30:00,27.56,27.8,27.35,27.63,140947.0,24.1523,24.3626,23.9682,24.2136,140947.0
2021-07-27 10:00:00,27.63,27.94,27.59,27.91,75654.0,24.2136,24.4853,24.1785,24.459,75654.0
2021-07-27 10:30:00,27.89,28.04,27.85,28.01,99082.0,24.4414,24.5729,24.4064,24.5466,99082.0
2021-07-27 11:00:00,28.01,28.07,27.9,27.92,35131.0,24.5466,24.5992,24.4502,24.4677,35131.0
2021-07-27 11:30:00,27.92,27.93,27.83,27.87,44767.0,24.4677,24.4765,24.3889,24.4239,44767.0
2021-07-27 12:00:00,27.86,27.86,27.67,27.73,67832.0,24.4152,24.4152,24.2487,24.3012,67832.0
2021-07-27 12:30:00,27.72,27.78,27.68,27.78,47788.0,24.2925,24.3451,24.2574,24.3451,47788.0
2021-07-27 13:00:00,27.76,27.9,27.76,27.77,29303.0,24.3275,24.4502,24.3275,24.3363,29303.0
2021-07-27 13:30:00,27.77,27.84,27.7,27.78,38339.0,24.3363,24.3976,24.2749,24.3451,38339.0
2021-07-27 14:00:00,27.78,27.86,27.75,27.86,28806.0,24.3451,24.4152,24.3188,24.4152,28806.0
2021-07-27 14:30:00,27.85,27.85,27.73,27.74,30155.0,24.4064,24.4064,24.3012,24.31,30155.0
2021-07-27 15:00:00,27.74,27.79,27.73,27.76,50789.0,24.31,24.3538,24.3012,24.3275,50789.0
2021-07-27 15:30:00,27.77,27.8,27.66,27.8,181418.0,24.3363,24.3626,24.2399,24.3626,181418.0
2021-07-28 09:30:00,27.96,28.06,27.57,27.59,153935.0,24.5028,24.5904,24.161,24.1785,153935.0
2021-07-28 10:00:00,27.59,27.61,27.26,27.32,139636.0,24.1785,24.1961,23.8893,23.9419,139636.0
2021-07-28 10:30:00,27.31,27.55,27.28,27.53,81016.0,23.9332,24.1435,23.9069,24.126,81016.0
2021-07-28 11:00:00,27.54,27.69,27.5,27.67,44778.0,24.1347,24.2662,24.0997,24.2487,44778.0
2021-07-28 11:30:00,27.68,27.85,27.63,27.79,63301.0,24.2574,24.4064,24.2136,24.3538,63301.0
2021-07-28 12:00:00,27.78,27.78,27.6,27.61,38137.0,24.3451,24.3451,24.1873,24.1961,38137.0
2021-07-28 12:30:00,27.61,27.73,27.6,27.68,28107.0,24.1961,24.3012,24.1873,24.2574,28107.0
2021-07-28 13:00:00,27.68,27.82,27.67,27.74,26437.0,24.2574,24.3801,24.2487,24.31,26437.0
2021-07-28 13:30:00,27.74,27.77,27.64,27.64,50047.0,24.31,24.3363,24.2224,24.2224,50047.0
2021-07-28 14:00:00,27.64,27.88,27.64,27.78,64985.0,24.2224,24.4327,24.2224,24.3451,64985.0
2021-07-28 14:30:00,27.8,27.96,27.77,27.93,52876.0,24.3626,24.5028,24.3363,24.4765,52876.0
2021-07-28 15:00:00,27.94,28.01,27.82,27.88,83650.0,24.4853,24.5466,24.3801,24.4327,83650.0
2021-07-28 15:30:00,27.88,27.92,27.7,27.72,198180.0,24.4327,24.4677,24.2749,24.2925,198180.0
2021-07-29 09:30:00,27.85,28.1,27.52,27.68,169715.0,24.6711,24.8926,24.3788,24.5205,169715.0
2021-07-29 10:00:00,27.67,27.91,27.6,27.73,82449.0,24.5117,24.7243,24.4496,24.5648,82449.0
2021-07-29 10:30:00,27.73,27.89,27.71,27.84,51714.0,24.5648,24.7065,24.5471,24.6622,51714.0
2021-07-29 11:00:00,27.88,27.93,27.81,27.82,48837.0,24.6977,24.742,24.6357,24.6445,48837.0
2021-07-29 11:30:00,27.81,27.96,27.81,27.93,32756.0,24.6357,24.7686,24.6357,24.742,32756.0
2021-07-29 12:00:00,27.93,28.08,27.91,28.07,47072.0,24.742,24.8749,24.7243,24.866,47072.0
2021-07-29 12:30:00,28.06,28.14,27.98,28.03,185647.0,24.8571,24.928,24.7863,24.8306,185647.0
2021-07-29 13:00:00,28.03,28.07,27.98,27.98,30498.0,24.8306,24.866,24.7863,24.7863,30498.0
2021-07-29 13:30:00,27.98,27.98,27.91,27.94,38023.0,24.7863,24.7863,24.7243,24.7508,38023.0
2021-07-29 14:00:00,27.94,27.96,27.86,27.89,34780.0,24.7508,24.7686,24.68,24.7065,34780.0
2021-07-29 14:30:00,27.89,27.89,27.75,27.78,98625.0,24.7065,24.7065,24.5825,24.6091,98625.0
2021-07-29 15:00:00,27.77,27.82,27.74,27.8,82077.0,24.6002,24.6445,24.5737,24.6268,82077.0
2021-07-29 15:30:00,27.8,27.82,27.65,27.66,449759.0,24.6268,24.6445,24.4939,24.5028,449759.0
2021-07-30 09:30:00,27.54,27.88,27.46,27.76,176849.0,24.3965,24.6977,24.3256,24.5914,176849.0
2021-07-30 10:00:00,27.76,27.87,27.59,27.59,270814.0,24.5914,24.6888,24.4408,24.4408,270814.0
2021-07-30 10:30:00,27.59,27.68,27.51,27.55,64624.0,24.4408,24.5205,24.3699,24.4053,64624.0
2021-07-30 11:00:00,27.55,27.7,27.53,27.57,69099.0,24.4053,24.5382,24.3876,24.4231,69099.0
2021-07-30 11:30:00,27.56,27.59,27.46,27.55,81160.0,24.4142,24.4408,24.3256,24.4053,81160.0
2021-07-30 12:00:00,27.55,27.57,27.45,27.54,114303.0,24.4053,24.4231,24.3168,24.3965,114303.0
2021-07-30 12:30:00,27.53,27.61,27.43,27.44,74182.0,24.3876,24.4585,24.299,24.3079,74182.0
2021-07-30 13:00:00,27.45,27.49,27.38,27.44,39787.0,24.3168,24.3522,24.2548,24.3079,39787.0
2021-07-30 13:30:00,27.45,27.5,27.42,27.49,27840.0,24.3168,24.3611,24.2902,24.3522,27840.0
2021-07-30 14:00:00,27.5,27.5,27.31,27.32,84546.0,24.3611,24.3611,24.1927,24.2016,84546.0
2021-07-30 14:30:00,27.32,27.37,27.28,27.35,104173.0,24.2016,24.2459,24.1662,24.2282,104173.0
2021-07-30 15:00:00,27.35,27.39,27.32,27.37,156305.0,24.2282,24.2636,24.2016,24.2459,156305.0
2021-07-30 15:30:00,27.37,27.4,27.26,27.4,1047106.0,24.2459,24.2725,24.1485,24.2725,1047106.0
2021-08-02 09:30:00,27.6,28.28,27.59,27.95,595884.0,24.4496,25.052,24.4408,24.7597,595884.0
2021-08-02 10:00:00,27.94,28.02,27.61,27.61,343727.0,24.7508,24.8217,24.4585,24.4585,343727.0
2021-08-02 10:30:00,27.6,27.81,27.43,27.44,192141.0,24.4496,24.6357,24.299,24.3079,192141.0
2021-08-02 11:00:00,27.44,27.55,27.36,27.4,62037.0,24.3079,24.4053,24.237,24.2725,62037.0
2021-08-02 11:30:00,27.4,27.46,27.28,27.29,61846.0,24.2725,24.3256,24.1662,24.175,61846.0
2021-08-02 12:00:00,27.29,27.32,27.14,27.18,159727.0,24.175,24.2016,24.0421,24.0776,159727.0
2021-08-02 12:30:00,27.18,27.3,27.17,27.28,167550.0,24.0776,24.1839,24.0687,24.1662,167550.0
2021-08-02 13:00:00,27.29,27.33,27.15,27.23,121777.0,24.175,24.2105,24.051,24.1219,121777.0
2021-08-02 13:30:00,27.23,27.27,27.16,27.27,132537.0,24.1219,24.1573,24.0599,24.1573,132537.0
2021-08-02 14:00:00,27.28,27.4,27.25,27.33,126338.0,24.1662,24.2725,24.1396,24.2105,126338.0
2021-08-02 14:30:00,27.32,27.37,27.28,27.36,92153.0,24.2016,24.2459,24.1662,24.237,92153.0
2021-08-02 15:00:00,27.35,27.36,27.25,27.3,79035.0,24.2282,24.237,24.1396,24.1839,79035.0
2021-08-02 15:30:00,27.3,27.32,27.16,27.21,285716.0,24.1839,24.2016,24.0599,24.1042,285716.0
2021-08-03 09:30:00,27.37,27.44,26.35,26.63,202085.0,24.2459,24.3079,23.3423,23.5904,202085.0
2021-08-03 10:00:00,26.65,26.96,26.63,26.9,162068.0,23.6081,23.8827,23.5904,23.8295,162068.0
2021-08-03 10:30:00,26.89,27.12,26.8,26.98,144351.0,23.8207,24.0244,23.741,23.9004,144351.0
2021-08-03 11:00:00,26.97,27.31,26.94,27.27,176154.0,23.8916,24.1927,23.865,24.1573,176154.0
2021-08-03 11:30:00,27.29,27.32,27.15,27.16,165467.0,24.175,24.2016,24.051,24.0599,165467.0
2021-08-03 12:00:00,27.16,27.18,27.11,27.12,93199.0,24.0599,24.0776,24.0156,24.0244,93199.0
2021-08-03 12:30:00,27.12,27.18,27.08,27.12,70397.0,24.0244,24.0776,23.989,24.0244,70397.0
2021-08-03 13:00:00,27.12,27.18,27.09,27.14,156847.0,24.0244,24.0776,23.9979,24.0421,156847.0
2021-08-03 13:30:00,27.13,27.29,27.07,27.28,269916.0,24.0333,24.175,23.9801,24.1662,269916.0
2021-08-03 14:00:00,27.28,27.28,27.11,27.14,197825.0,24.1662,24.1662,24.0156,24.0421,197825.0
2021-08-03 14:30:00,27.14,27.24,27.14,27.2,420180.0,24.0421,24.1307,24.0421,24.0953,420180.0
2021-08-03 15:00:00,27.2,27.32,27.17,27.3,253438.0,24.0953,24.2016,24.0687,24.1839,253438.0
2021-08-03 15:30:00,27.3,27.32,27.22,27.25,465812.0,24.1839,24.2016,24.113,24.1396,465812.0
2021-08-04 09:30:00,25.7,26.35,24.97,25.03,1175299.0,22.7665,23.3423,22.1198,22.173,1175299.0
2021-08-04 10:00:00,25.04,25.98,25.01,25.97,627915.0,22.1818,23.0146,22.1553,23.0057,627915.0
2021-08-04 10:30:00,25.98,26.01,25.64,25.72,376040.0,23.0146,23.0411,22.7134,22.7842,376040.0
2021-08-04 11:00:00,25.73,26.04,25.64,25.95,279790.0,22.7931,23.0677,22.7134,22.988,279790.0
2021-08-04 11:30:00,25.94,25.95,25.45,25.5,251939.0,22.9791,22.988,22.5451,22.5893,251939.0
2021-08-04 12:00:00,25.49,25.51,25.29,25.34,345271.0,22.5805,22.5982,22.4033,22.4476,345271.0
2021-08-04 12:30:00,25.33,25.45,25.3,25.34,211748.0,22.4387,22.5451,22.4122,22.4476,211748.0
2021-08-04 13:00:00,25.33,25.35,25.01,25.02,276823.0,22.4387,22.4565,22.1553,22.1641,276823.0
2021-08-04 13:30:00,25.03,25.09,24.94,25.05,273227.0,22.173,22.2261,22.0933,22.1907,273227.0
2021-08-04 14:00:00,25.05,25.06,24.9,24.94,287242.0,22.1907,22.1996,22.0578,22.0933,287242.0
2021-08-04 14:30:00,24.94,25.01,24.77,24.89,425946.0,22.0933,22.1553,21.9427,22.049,425946.0
2021-08-04 15:00:00,24.89,24.93,24.8,24.93,293134.0,22.049,22.0844,21.9692,22.0844,293134.0
2021-08-04 15:30:00,24.93,25.09,24.8,24.83,1102016.0,22.0844,22.2261,21.9692,21.9958,1102016.0
2021-08-05 09:30:00,25.08,25.77,25.08,25.23,771076.0,22.2173,22.8285,22.2173,22.3502,771076.0
2021-08-05 10:00:00,25.23,25.34,24.97,25.06,399493.0,22.3502,22.4476,22.1198,22.1996,399493.0
2021-08-05 10:30:00,25.05,25.21,25.03,25.2,204141.0,22.1907,22.3324,22.173,22.3236,204141.0
2021-08-05 11:00:00,25.2,25.32,25.12,25.25,230290.0,22.3236,22.4299,22.2527,22.3679,230290.0
2021-08-05 11:30:00,25.24,25.33,25.21,25.27,358489.0,22.359,22.4387,22.3324,22.3856,358489.0
2021-08-05 12:00:00,25.28,25.41,25.25,25.27,205636.0,22.3945,22.5096,22.3679,22.3856,205636.0
2021-08-05 12:30:00,25.28,25.36,25.24,25.27,433957.0,22.3945,22.4653,22.359,22.3856,433957.0
2021-08-05 13:00:00,25.26,25.35,25.24,25.33,231586.0,22.3767,22.4565,22.359,22.4387,231586.0
2021-08-05 13:30:00,25.34,25.39,25.27,25.34,170530.0,22.4476,22.4919,22.3856,22.4476,170530.0
2021-08-05 14:00:00,25.33,25.36,25.25,25.3,138911.0,22.4387,22.4653,22.3679,22.4122,138911.0
2021-08-05 14:30:00,25.3,25.39,25.3,25.31,120397.0,22.4122,22.4919,22.4122,22.421,120397.0
2021-08-05 15:00:00,25.32,25.41,25.31,25.36,188148.0,22.4299,22.5096,22.421,22.4653,188148.0
2021-08-05 15:30:00,25.36,25.52,25.33,25.51,534564.0,22.4653,22.6071,22.4387,22.5982,534564.0
2021-08-06 09:30:00,25.98,26.59,25.98,26.42,387091.0,23.0146,23.5549,23.0146,23.4043,387091.0
2021-08-06 10:00:00,26.41,26.55,26.27,26.46,140875.0,23.3955,23.5195,23.2715,23.4398,140875.0
2021-08-06 10:30:00,26.47,26.55,26.38,26.55,187949.0,23.4486,23.5195,23.3689,23.5195,187949.0
2021-08-06 11:00:00,26.55,26.72,26.53,26.64,139882.0,23.5195,23.6701,23.5018,23.5992,139882.0
2021-08-06 11:30:00,26.63,26.75,26.59,26.71,107210.0,23.5904,23.6967,23.5549,23.6612,107210.0
2021-08-06 12:00:00,26.69,26.78,26.66,26.69,145551.0,23.6435,23.7232,23.6169,23.6435,145551.0
2021-08-06 12:30:00,26.68,26.77,26.64,26.73,99885.0,23.6347,23.7144,23.5992,23.6789,99885.0
2021-08-06 13:00:00,26.72,26.75,26.63,26.66,88822.0,23.6701,23.6967,23.5904,23.6169,88822.0
2021-08-06 13:30:00,26.66,26.66,26.51,26.58,65834.0,23.6169,23.6169,23.4841,23.5461,65834.0
2021-08-06 14:00:00,26.57,26.68,26.55,26.6,81836.0,23.5372,23.6347,23.5195,23.5638,81836.0
2021-08-06 14:30:00,26.59,26.64,26.55,26.57,97586.0,23.5549,23.5992,23.5195,23.5372,97586.0
2021-08-06 15:00:00,26.58,26.68,26.54,26.64,108682.0,23.5461,23.6347,23.5106,23.5992,108682.0
2021-08-06 15:30:00,26.64,26.68,26.6,26.64,342965.0,23.5992,23.6347,23.5638,23.5992,342965.0
2021-08-09 09:30:00,26.5,26.54,26.12,26.34,171847.0,23.4752,23.5106,23.1386,23.3335,171847.0
2021-08-09 10:00:00,26.35,26.44,26.14,26.28,79192.0,23.3423,23.422,23.1563,23.2803,79192.0
2021-08-09 10:30:00,26.28,26.48,26.2,26.45,76221.0,23.2803,23.4575,23.2094,23.4309,76221.0
2021-08-09 11:00:00,26.44,26.64,26.38,26.61,81388.0,23.422,23.5992,23.3689,23.5726,81388.0
2021-08-09 11:30:00,26.61,26.77,26.6,26.74,114273.0,23.5726,23.7144,23.5638,23.6878,114273.0
2021-08-09 12:00:00,26.74,26.84,26.69,26.81,72155.0,23.6878,23.7764,23.6435,23.7498,72155.0
2021-08-09 12:30:00,26.81,26.85,26.76,26.82,56745.0,23.7498,23.7852,23.7055,23.7587,56745.0
2021-08-09 13:00:00,26.82,26.88,26.81,26.83,45647.0,23.7587,23.8118,23.7498,23.7675,45647.0
2021-08-09 13:30:00,26.82,26.84,26.76,26.83,59703.0,23.7587,23.7764,23.7055,23.7675,59703.0
2021-08-09 14:00:00,26.83,26.85,26.78,26.81,51075.0,23.7675,23.7852,23.7232,23.7498,51075.0
2021-08-09 14:30:00,26.81,26.82,26.71,26.75,64803.0,23.7498,23.7587,23.6612,23.6967,64803.0
2021-08-09 15:00:00,26.75,26.76,26.65,26.67,67497.0,23.6967,23.7055,23.6081,23.6258,67497.0
2021-08-09 15:30:00,26.67,26.71,26.57,26.58,216110.0,23.6258,23.6612,23.5372,23.5461,216110.0
2021-08-10 09:30:00,26.47,26.61,26.32,26.5,182730.0,23.4486,23.5726,23.3157,23.4752,182730.0
2021-08-10 10:00:00,26.5,26.91,26.41,26.9,124788.0,23.4752,23.8384,23.3955,23.8295,124788.0
2021-08-10 10:30:00,26.92,27.01,26.86,26.98,92811.0,23.8473,23.927,23.7941,23.9004,92811.0
2021-08-10 11:00:00,26.98,27.19,26.98,27.17,99023.0,23.9004,24.0864,23.9004,24.0687,99023.0
2021-08-10 11:30:00,27.17,27.24,27.08,27.18,142564.0,24.0687,24.1307,23.989,24.0776,142564.0
2021-08-10 12:00:00,27.18,27.18,27.0,27.07,77782.0,24.0776,24.0776,23.9181,23.9801,77782.0
2021-08-10 12:30:00,27.07,27.07,26.99,27.07,60303.0,23.9801,23.9801,23.9093,23.9801,60303.0
2021-08-10 13:00:00,27.07,27.18,27.04,27.17,55964.0,23.9801,24.0776,23.9536,24.0687,55964.0
2021-08-10 13:30:00,27.17,27.18,27.02,27.08,72413.0,24.0687,24.0776,23.9358,23.989,72413.0
2021-08-10 14:00:00,27.08,27.11,26.97,26.97,57789.0,23.989,24.0156,23.8916,23.8916,57789.0
2021-08-10 14:30:00,26.98,27.01,26.95,26.96,74496.0,23.9004,23.927,23.8738,23.8827,74496.0
2021-08-10 15:00:00,26.96,26.96,26.9,26.95,54571.0,23.8827,23.8827,23.8295,23.8738,54571.0
2021-08-10 15:30:00,26.95,26.97,26.86,26.91,219671.0,23.8738,23.8916,23.7941,23.8384,219671.0
2021-08-11 09:30:00,27.04,27.19,26.67,27.0,163869.0,23.9536,24.0864,23.6258,23.9181,163869.0
2021-08-11 10:00:00,27.01,27.19,26.91,27.15,82817.0,23.927,24.0864,23.8384,24.051,82817.0
2021-08-11 10:30:00,27.14,27.38,27.09,27.38,117344.0,24.0421,24.2548,23.9979,24.2548,117344.0
2021-08-11 11:00:00,27.39,27.47,27.37,27.37,69278.0,24.2636,24.3345,24.2459,24.2459,69278.0
2021-08-11 11:30:00,27.34,27.47,27.32,27.45,63852.0,24.2193,24.3345,24.2016,24.3168,63852.0
2021-08-11 12:00:00,27.46,27.53,27.41,27.48,46661.0,24.3256,24.3876,24.2813,24.3433,46661.0
2021-08-11 12:30:00,27.48,27.53,27.44,27.51,37214.0,24.3433,24.3876,24.3079,24.3699,37214.0
2021-08-11 13:00:00,27.51,27.53,27.36,27.38,51923.0,24.3699,24.3876,24.237,24.2548,51923.0
2021-08-11 13:30:00,27.38,27.51,27.38,27.39,47982.0,24.2548,24.3699,24.2548,24.2636,47982.0
2021-08-11 14:00:00,27.38,27.42,27.34,27.39,31793.0,24.2548,24.2902,24.2193,24.2636,31793.0
2021-08-11 14:30:00,27.38,27.39,27.32,27.38,53758.0,24.2548,24.2636,24.2016,24.2548,53758.0
2021-08-11 15:00:00,27.37,27.42,27.34,27.41,80052.0,24.2459,24.2902,24.2193,24.2813,80052.0
2021-08-11 15:30:00,27.41,27.43,27.3,27.37,302943.0,24.2813,24.299,24.1839,24.2459,302943.0
2021-08-12 09:30:00,27.43,27.56,27.09,27.26,122845.0,24.299,24.4142,23.9979,24.1485,122845.0
2021-08-12 10:00:00,27.29,27.33,27.1,27.16,67170.0,24.175,24.2105,24.0067,24.0599,67170.0
2021-08-12 10:30:00,27.14,27.18,27.02,27.08,60182.0,24.0421,24.0776,23.9358,23.989,60182.0
2021-08-12 11:00:00,27.07,27.2,27.03,27.19,47772.0,23.9801,24.0953,23.9447,24.0864,47772.0
2021-08-12 11:30:00,27.18,27.3,27.12,27.3,46251.0,24.0776,24.1839,24.0244,24.1839,46251.0
2021-08-12 12:00:00,27.3,27.45,27.3,27.44,50548.0,24.1839,24.3168,24.1839,24.3079,50548.0
2021-08-12 12:30:00,27.43,27.47,27.4,27.46,38973.0,24.299,24.3345,24.2725,24.3256,38973.0
2021-08-12 13:00:00,27.46,27.46,27.37,27.39,45429.0,24.3256,24.3256,24.2459,24.2636,45429.0
2021-08-12 13:30:00,27.38,27.39,27.31,27.37,59477.0,24.2548,24.2636,24.1927,24.2459,59477.0
2021-08-12 14:00:00,27.36,27.42,27.32,27.37,72600.0,24.237,24.2902,24.2016,24.2459,72600.0
2021-08-12 14:30:00,27.37,27.37,27.24,27.24,80388.0,24.2459,24.2459,24.1307,24.1307,80388.0
2021-08-12 15:00:00,27.24,27.33,27.24,27.29,64587.0,24.1307,24.2105,24.1307,24.175,64587.0
2021-08-12 15:30:00,27.29,27.37,27.27,27.35,202680.0,24.175,24.2459,24.1573,24.2282,202680.0
2021-08-13 09:30:00,27.38,27.52,27.15,27.18,73607.0,24.2548,24.3788,24.051,24.0776,73607.0
2021-08-13 10:00:00,27.15,27.17,27.0,27.12,91685.0,24.051,24.0687,23.9181,24.0244,91685.0
2021-08-13 10:30:00,27.11,27.2,27.09,27.19,51648.0,24.0156,24.0953,23.9979,24.0864,51648.0
2021-08-13 11:00:00,27.19,27.26,27.13,27.17,67670.0,24.0864,24.1485,24.0333,24.0687,67670.0
2021-08-13 11:30:00,27.18,27.23,27.14,27.17,47722.0,24.0776,24.1219,24.0421,24.0687,47722.0
2021-08-13 12:00:00,27.16,27.21,27.15,27.19,28596.0,24.0599,24.1042,24.051,24.0864,28596.0
2021-08-13 12:30:00,27.2,27.29,27.19,27.23,30125.0,24.0953,24.175,24.0864,24.1219,30125.0
2021-08-13 13:00:00,27.23,27.23,27.17,27.2,37335.0,24.1219,24.1219,24.0687,24.0953,37335.0
2021-08-13 13:30:00,27.19,27.24,27.18,27.19,28980.0,24.0864,24.1307,24.0776,24.0864,28980.0
2021-08-13 14:00:00,27.19,27.2,27.14,27.15,34331.0,24.0864,24.0953,24.0421,24.051,34331.0
2021-08-13 14:30:00,27.14,27.15,27.06,27.09,58009.0,24.0421,24.051,23.9713,23.9979,58009.0
2021-08-13 15:00:00,27.09,27.13,27.06,27.06,43683.0,23.9979,24.0333,23.9713,23.9713,43683.0
2021-08-13 15:30:00,27.05,27.1,27.0,27.06,164543.0,23.9624,24.0067,23.9181,23.9713,164543.0
2021-08-16 09:30:00,26.86,26.92,26.48,26.57,231333.0,23.7941,23.8473,23.4575,23.5372,231333.0
2021-08-16 10:00:00,26.57,27.08,26.53,26.75,161667.0,23.5372,23.989,23.5018,23.6967,161667.0
2021-08-16 10:30:00,26.78,26.93,26.69,26.8,67527.0,23.7232,23.8561,23.6435,23.741,67527.0
2021-08-16 11:00:00,26.8,26.84,26.73,26.75,51550.0,23.741,23.7764,23.6789,23.6967,51550.0
2021-08-16 11:30:00,26.75,26.81,26.64,26.71,62929.0,23.6967,23.7498,23.5992,23.6612,62929.0
2021-08-16 12:00:00,26.72,26.72,26.6,26.64,62530.0,23.6701,23.6701,23.5638,23.5992,62530.0
2021-08-16 12:30:00,26.64,26.73,26.6,26.71,48204.0,23.5992,23.6789,23.5638,23.6612,48204.0
2021-08-16 13:00:00,26.71,26.78,26.68,26.76,70465.0,23.6612,23.7232,23.6347,23.7055,70465.0
2021-08-16 13:30:00,26.75,26.75,26.66,26.74,57910.0,23.6967,23.6967,23.6169,23.6878,57910.0
2021-08-16 14:00:00,26.75,26.78,26.65,26.66,54561.0,23.6967,23.7232,23.6081,23.6169,54561.0
2021-08-16 14:30:00,26.65,26.74,26.62,26.69,58877.0,23.6081,23.6878,23.5815,23.6435,58877.0
2021-08-16 15:00:00,26.69,26.71,26.65,26.68,81356.0,23.6435,23.6612,23.6081,23.6347,81356.0
2021-08-16 15:30:00,26.67,26.69,26.6,26.65,211521.0,23.6258,23.6435,23.5638,23.6081,211521.0
2021-08-17 09:30:00,26.27,26.47,26.21,26.31,112076.0,23.2715,23.4486,23.2183,23.3069,112076.0
2021-08-17 10:00:00,26.33,26.57,26.27,26.41,150077.0,23.3246,23.5372,23.2715,23.3955,150077.0
2021-08-17 10:30:00,26.42,26.47,26.29,26.3,103495.0,23.4043,23.4486,23.2892,23.298,103495.0
2021-08-17 11:00:00,26.3,26.34,26.21,26.3,100298.0,23.298,23.3335,23.2183,23.298,100298.0
2021-08-17 11:30:00,26.3,26.44,26.28,26.42,97144.0,23.298,23.422,23.2803,23.4043,97144.0
2021-08-17 12:00:00,26.43,26.43,26.29,26.3,47237.0,23.4132,23.4132,23.2892,23.298,47237.0
2021-08-17 12:30:00,26.29,26.29,25.98,25.98,81725.0,23.2892,23.2892,23.0146,23.0146,81725.0
2021-08-17 13:00:00,25.97,26.2,25.97,26.2,64235.0,23.0057,23.2094,23.0057,23.2094,64235.0
2021-08-17 13:30:00,26.19,26.19,26.04,26.19,29643.0,23.2006,23.2006,23.0677,23.2006,29643.0
2021-08-17 14:00:00,26.19,26.25,26.14,26.14,58036.0,23.2006,23.2537,23.1563,23.1563,58036.0
2021-08-17 14:30:00,26.14,26.28,26.07,26.26,67810.0,23.1563,23.2803,23.0943,23.2626,67810.0
2021-08-17 15:00:00,26.26,26.29,26.2,26.25,75737.0,23.2626,23.2892,23.2094,23.2537,75737.0
2021-08-17 15:30:00,26.25,26.38,26.2,26.37,199831.0,23.2537,23.3689,23.2094,23.36,199831.0
2021-08-18 09:30:00,26.11,26.39,25.99,26.38,158733.0,23.1297,23.3778,23.0234,23.3689,158733.0
2021-08-18 10:00:00,26.4,26.46,26.27,26.44,99401.0,23.3866,23.4398,23.2715,23.422,99401.0
2021-08-18 10:30:00,26.41,26.57,26.37,26.53,66561.0,23.3955,23.5372,23.36,23.5018,66561.0
2021-08-18 11:00:00,26.54,26.64,26.49,26.56,53435.0,23.5106,23.5992,23.4663,23.5284,53435.0
2021-08-18 11:30:00,26.56,26.59,26.45,26.51,49299.0,23.5284,23.5549,23.4309,23.4841,49299.0
2021-08-18 12:00:00,26.51,26.57,26.39,26.41,77133.0,23.4841,23.5372,23.3778,23.3955,77133.0
2021-08-18 12:30:00,26.4,26.42,26.36,26.38,61218.0,23.3866,23.4043,23.3512,23.3689,61218.0
2021-08-18 13:00:00,26.38,26.42,26.31,26.39,51405.0,23.3689,23.4043,23.3069,23.3778,51405.0
2021-08-18 13:30:00,26.39,26.41,26.35,26.38,55164.0,23.3778,23.3955,23.3423,23.3689,55164.0
2021-08-18 14:00:00,26.39,26.42,26.23,26.32,77142.0,23.3778,23.4043,23.236,23.3157,77142.0
2021-08-18 14:30:00,26.32,26.37,26.27,26.3,39702.0,23.3157,23.36,23.2715,23.298,39702.0
2021-08-18 15:00:00,26.3,26.35,26.25,26.26,74824.0,23.298,23.3423,23.2537,23.2626,74824.0
2021-08-18 15:30:00,26.26,26.29,26.03,26.06,184578.0,23.2626,23.2892,23.0588,23.0854,184578.0
2021-08-19 09:30:00,25.58,25.9,25.5,25.85,145758.0,22.6602,22.9437,22.5893,22.8994,145758.0
2021-08-19 10:00:00,25.83,25.88,25.63,25.64,88359.0,22.8817,22.926,22.7045,22.7134,88359.0
2021-08-19 10:30:00,25.65,25.66,25.43,25.61,137654.0,22.7222,22.7311,22.5273,22.6868,137654.0
2021-08-19 11:00:00,25.61,25.62,25.28,25.3,104201.0,22.6868,22.6956,22.3945,22.4122,104201.0
2021-08-19 11:30:00,25.31,25.54,25.27,25.49,100547.0,22.421,22.6248,22.3856,22.5805,100547.0
2021-08-19 12:00:00,25.48,25.51,25.38,25.48,46292.0,22.5716,22.5982,22.483,22.5716,46292.0
2021-08-19 12:30:00,25.48,25.5,25.41,25.5,42687.0,22.5716,22.5893,22.5096,22.5893,42687.0
2021-08-19 13:00:00,25.49,25.49,25.38,25.4,47046.0,22.5805,22.5805,22.483,22.5008,47046.0
2021-08-19 13:30:00,25.4,25.47,25.33,25.35,42871.0,22.5008,22.5628,22.4387,22.4565,42871.0
2021-08-19 14:00:00,25.35,25.41,25.26,25.26,63840.0,22.4565,22.5096,22.3767,22.3767,63840.0
2021-08-19 14:30:00,25.26,25.3,25.16,25.18,180068.0,22.3767,22.4122,22.2882,22.3059,180068.0
2021-08-19 15:00:00,25.19,25.33,25.18,25.33,182809.0,22.3147,22.4387,22.3059,22.4387,182809.0
2021-08-19 15:30:00,25.33,25.33,25.18,25.3,383676.0,22.4387,22.4387,22.3059,22.4122,383676.0
2021-08-20 09:30:00,25.18,25.39,25.11,25.19,145905.0,22.3059,22.4919,22.2439,22.3147,145905.0
2021-08-20 10:00:00,25.18,25.28,25.1,25.16,90568.0,22.3059,22.3945,22.235,22.2882,90568.0
2021-08-20 10:30:00,25.17,25.26,25.03,25.05,91457.0,22.297,22.3767,22.173,22.1907,91457.0
2021-08-20 11:00:00,25.05,25.32,25.04,25.24,57638.0,22.1907,22.4299,22.1818,22.359,57638.0
2021-08-20 11:30:00,25.24,25.35,25.23,25.33,69492.0,22.359,22.4565,22.3502,22.4387,69492.0
2021-08-20 12:00:00,25.34,25.4,25.26,25.31,42798.0,22.4476,22.5008,22.3767,22.421,42798.0
2021-08-20 12:30:00,25.31,25.4,25.31,25.33,41295.0,22.421,22.5008,22.421,22.4387,41295.0
2021-08-20 13:00:00,25.34,25.45,25.33,25.38,75170.0,22.4476,22.5451,22.4387,22.483,75170.0
2021-08-20 13:30:00,25.38,25.4,25.3,25.3,42098.0,22.483,22.5008,22.4122,22.4122,42098.0
2021-08-20 14:00:00,25.31,25.41,25.29,25.34,64130.0,22.421,22.5096,22.4033,22.4476,64130.0
2021-08-20 14:30:00,25.34,25.35,25.29,25.33,42251.0,22.4476,22.4565,22.4033,22.4387,42251.0
2021-08-20 15:00:00,25.33,25.4,25.26,25.39,60927.0,22.4387,22.5008,22.3767,22.4919,60927.0
2021-08-20 15:30:00,25.4,25.44,25.35,25.42,272442.0,22.5008,22.5362,22.4565,22.5185,272442.0
2021-08-23 09:30:00,25.75,26.04,25.75,26.04,113782.0,22.8108,23.0677,22.8108,23.0677,113782.0
2021-08-23 10:00:00,26.05,26.08,25.85,25.88,98189.0,23.0766,23.1031,22.8994,22.926,98189.0
2021-08-23 10:30:00,25.88,26.02,25.81,25.99,91225.0,22.926,23.05,22.864,23.0234,91225.0
2021-08-23 11:00:00,25.99,26.07,25.94,26.07,155353.0,23.0234,23.0943,22.9791,23.0943,155353.0
2021-08-23 11:30:00,26.06,26.08,26.01,26.08,36405.0,23.0854,23.1031,23.0411,23.1031,36405.0
2021-08-23 12:00:00,26.08,26.15,26.08,26.11,37822.0,23.1031,23.1651,23.1031,23.1297,37822.0
2021-08-23 12:30:00,26.11,26.13,26.06,26.1,29044.0,23.1297,23.1474,23.0854,23.1209,29044.0
2021-08-23 13:00:00,26.11,26.15,26.08,26.13,35798.0,23.1297,23.1651,23.1031,23.1474,35798.0
2021-08-23 13:30:00,26.14,26.18,26.06,26.06,71960.0,23.1563,23.1917,23.0854,23.0854,71960.0
2021-08-23 14:00:00,26.06,26.13,26.04,26.09,49841.0,23.0854,23.1474,23.0677,23.112,49841.0
2021-08-23 14:30:00,26.09,26.09,26.01,26.01,46743.0,23.112,23.112,23.0411,23.0411,46743.0
2021-08-23 15:00:00,26.01,26.05,25.99,26.04,62432.0,23.0411,23.0766,23.0234,23.0677,62432.0
2021-08-23 15:30:00,26.05,26.06,25.92,25.93,257161.0,23.0766,23.0854,22.9614,22.9703,257161.0
2021-08-24 09:30:00,26.13,26.4,25.98,26.34,82031.0,23.1474,23.3866,23.0146,23.3335,82031.0
2021-08-24 10:00:00,26.34,26.35,26.06,26.22,117143.0,23.3335,23.3423,23.0854,23.2272,117143.0
2021-08-24 10:30:00,26.23,26.32,26.18,26.32,65440.0,23.236,23.3157,23.1917,23.3157,65440.0
2021-08-24 11:00:00,26.32,26.42,26.31,26.39,52876.0,23.3157,23.4043,23.3069,23.3778,52876.0
2021-08-24 11:30:00,26.39,26.42,26.31,26.37,67328.0,23.3778,23.4043,23.3069,23.36,67328.0
2021-08-24 12:00:00,26.38,26.44,26.35,26.43,56710.0,23.3689,23.422,23.3423,23.4132,56710.0
2021-08-24 12:30:00,26.45,26.59,26.45,26.59,56737.0,23.4309,23.5549,23.4309,23.5549,56737.0
2021-08-24 13:00:00,26.6,26.65,26.58,26.59,56039.0,23.5638,23.6081,23.5461,23.5549,56039.0
2021-08-24 13:30:00,26.6,26.64,26.58,26.63,44703.0,23.5638,23.5992,23.5461,23.5904,44703.0
2021-08-24 14:00:00,26.64,26.67,26.57,26.61,51186.0,23.5992,23.6258,23.5372,23.5726,51186.0
2021-08-24 14:30:00,26.6,26.69,26.6,26.68,58560.0,23.5638,23.6435,23.5638,23.6347,58560.0
2021-08-24 15:00:00,26.68,26.68,26.58,26.63,61233.0,23.6347,23.6347,23.5461,23.5904,61233.0
2021-08-24 15:30:00,26.64,26.65,26.53,26.54,233100.0,23.5992,23.6081,23.5018,23.5106,233100.0
2021-08-25 09:30:00,26.65,26.83,26.46,26.83,108284.0,23.6081,23.7675,23.4398,23.7675,108284.0
2021-08-25 10:00:00,26.84,26.89,26.73,26.89,110356.0,23.7764,23.8207,23.6789,23.8207,110356.0
2021-08-25 10:30:00,26.88,27.01,26.85,26.92,63121.0,23.8118,23.927,23.7852,23.8473,63121.0
2021-08-25 11:00:00,26.93,27.02,26.86,27.01,44514.0,23.8561,23.9358,23.7941,23.927,44514.0
2021-08-25 11:30:00,27.01,27.13,27.01,27.1,39263.0,23.927,24.0333,23.927,24.0067,39263.0
2021-08-25 12:00:00,27.11,27.16,27.1,27.1,39886.0,24.0156,24.0599,24.0067,24.0067,39886.0
2021-08-25 12:30:00,27.12,27.12,27.04,27.06,28412.0,24.0244,24.0244,23.9536,23.9713,28412.0
2021-08-25 13:00:00,27.07,27.18,27.04,27.11,38349.0,23.9801,24.0776,23.9536,24.0156,38349.0
2021-08-25 13:30:00,27.09,27.13,27.06,27.06,27136.0,23.9979,24.0333,23.9713,23.9713,27136.0
2021-08-25 14:00:00,27.05,27.18,27.05,27.1,44125.0,23.9624,24.0776,23.9624,24.0067,44125.0
2021-08-25 14:30:00,27.09,27.09,26.99,27.01,29562.0,23.9979,23.9979,23.9093,23.927,29562.0
2021-08-25 15:00:00,27.01,27.01,26.9,26.93,36050.0,23.927,23.927,23.8295,23.8561,36050.0
2021-08-25 15:30:00,26.93,26.94,26.8,26.8,165076.0,23.8561,23.865,23.741,23.741,165076.0
2021-08-26 09:30:00,26.82,26.89,26.65,26.89,164740.0,23.7587,23.8207,23.6081,23.8207,164740.0
2021-08-26 10:00:00,26.88,26.99,26.8,26.95,82398.0,23.8118,23.9093,23.741,23.8738,82398.0
2021-08-26 10:30:00,26.96,26.96,26.64,26.67,78418.0,23.8827,23.8827,23.5992,23.6258,78418.0
2021-08-26 11:00:00,26.67,26.81,26.66,26.77,37812.0,23.6258,23.7498,23.6169,23.7144,37812.0
2021-08-26 11:30:00,26.76,26.81,26.73,26.74,24263.0,23.7055,23.7498,23.6789,23.6878,24263.0
2021-08-26 12:00:00,26.74,26.79,26.7,26.79,33806.0,23.6878,23.7321,23.6524,23.7321,33806.0
2021-08-26 12:30:00,26.79,26.8,26.71,26.73,32810.0,23.7321,23.741,23.6612,23.6789,32810.0
2021-08-26 13:00:00,26.73,26.75,26.61,26.64,45341.0,23.6789,23.6967,23.5726,23.5992,45341.0
2021-08-26 13:30:00,26.64,26.69,26.63,26.65,22843.0,23.5992,23.6435,23.5904,23.6081,22843.0
2021-08-26 14:00:00,26.65,26.66,26.57,26.62,50394.0,23.6081,23.6169,23.5372,23.5815,50394.0
2021-08-26 14:30:00,26.62,26.62,26.51,26.53,46422.0,23.5815,23.5815,23.4841,23.5018,46422.0
2021-08-26 15:00:00,26.53,26.57,26.47,26.54,38683.0,23.5018,23.5372,23.4486,23.5106,38683.0
2021-08-26 15:30:00,26.54,26.58,26.5,26.51,109769.0,23.5106,23.5461,23.4752,23.4841,109769.0
2021-08-27 09:30:00,26.68,27.02,26.58,26.9,93532.0,23.6347,23.9358,23.5461,23.8295,93532.0
2021-08-27 10:00:00,26.88,26.88,26.67,26.79,71460.0,23.8118,23.8118,23.6258,23.7321,71460.0
2021-08-27 10:30:00,26.79,26.91,26.78,26.91,132550.0,23.7321,23.8384,23.7232,23.8384,132550.0
2021-08-27 11:00:00,26.9,26.94,26.86,26.89,79676.0,23.8295,23.865,23.7941,23.8207,79676.0
2021-08-27 11:30:00,26.9,27.06,26.9,27.05,30666.0,23.8295,23.9713,23.8295,23.9624,30666.0
2021-08-27 12:00:00,27.06,27.16,27.06,27.15,36798.0,23.9713,24.0599,23.9713,24.051,36798.0
2021-08-27 12:30:00,27.14,27.18,27.07,27.11,19238.0,24.0421,24.0776,23.9801,24.0156,19238.0
2021-08-27 13:00:00,27.11,27.14,27.09,27.11,23323.0,24.0156,24.0421,23.9979,24.0156,23323.0
2021-08-27 13:30:00,27.11,27.14,27.07,27.13,18166.0,24.0156,24.0421,23.9801,24.0333,18166.0
2021-08-27 14:00:00,27.14,27.15,27.08,27.1,25843.0,24.0421,24.051,23.989,24.0067,25843.0
2021-08-27 14:30:00,27.1,27.14,27.07,27.11,34875.0,24.0067,24.0421,23.9801,24.0156,34875.0
2021-08-27 15:00:00,27.11,27.13,27.06,27.08,44056.0,24.0156,24.0333,23.9713,23.989,44056.0
2021-08-27 15:30:00,27.08,27.12,27.02,27.07,119313.0,23.989,24.0244,23.9358,23.9801,119313.0
2021-08-30 09:30:00,27.17,27.17,26.62,26.74,126709.0,24.0687,24.0687,23.5815,23.6878,126709.0
2021-08-30 10:00:00,26.73,26.74,26.53,26.69,77674.0,23.6789,23.6878,23.5018,23.6435,77674.0
2021-08-30 10:30:00,26.69,26.78,26.63,26.73,116737.0,23.6435,23.7232,23.5904,23.6789,116737.0
2021-08-30 11:00:00,26.7,26.82,26.65,26.78,31327.0,23.6524,23.7587,23.6081,23.7232,31327.0
2021-08-30 11:30:00,26.78,26.83,26.7,26.83,27591.0,23.7232,23.7675,23.6524,23.7675,27591.0
2021-08-30 12:00:00,26.83,26.9,26.8,26.83,35342.0,23.7675,23.8295,23.741,23.7675,35342.0
2021-08-30 12:30:00,26.83,26.88,26.79,26.81,21426.0,23.7675,23.8118,23.7321,23.7498,21426.0
2021-08-30 13:00:00,26.82,26.83,26.72,26.76,36320.0,23.7587,23.7675,23.6701,23.7055,36320.0
2021-08-30 13:30:00,26.76,26.8,26.73,26.76,35105.0,23.7055,23.741,23.6789,23.7055,35105.0
2021-08-30 14:00:00,26.76,26.79,26.71,26.75,60905.0,23.7055,23.7321,23.6612,23.6967,60905.0
2021-08-30 14:30:00,26.75,26.75,26.69,26.7,42160.0,23.6967,23.6967,23.6435,23.6524,42160.0
2021-08-30 15:00:00,26.7,26.74,26.61,26.64,46791.0,23.6524,23.6878,23.5726,23.5992,46791.0
2021-08-30 15:30:00,26.64,26.65,26.5,26.51,150183.0,23.5992,23.6081,23.4752,23.4841,150183.0
2021-08-31 09:30:00,26.41,26.72,26.38,26.46,65654.0,23.3955,23.6701,23.3689,23.4398,65654.0
2021-08-31 10:00:00,26.47,26.69,26.43,26.61,72053.0,23.4486,23.6435,23.4132,23.5726,72053.0
2021-08-31 10:30:00,26.62,26.86,26.57,26.79,93816.0,23.5815,23.7941,23.5372,23.7321,93816.0
2021-08-31 11:00:00,26.8,26.92,26.78,26.84,43724.0,23.741,23.8473,23.7232,23.7764,43724.0
2021-08-31 11:30:00,26.84,26.92,26.83,26.92,31871.0,23.7764,23.8473,23.7675,23.8473,31871.0
2021-08-31 12:00:00,26.91,26.95,26.87,26.91,46295.0,23.8384,23.8738,23.803,23.8384,46295.0
2021-08-31 12:30:00,26.92,26.96,26.83,26.87,39503.0,23.8473,23.8827,23.7675,23.803,39503.0
2021-08-31 13:00:00,26.85,26.87,26.76,26.8,45429.0,23.7852,23.803,23.7055,23.741,45429.0
2021-08-31 13:30:00,26.79,26.81,26.75,26.76,34484.0,23.7321,23.7498,23.6967,23.7055,34484.0
2021-08-31 14:00:00,26.77,26.79,26.69,26.71,42860.0,23.7144,23.7321,23.6435,23.6612,42860.0
2021-08-31 14:30:00,26.72,26.75,26.65,26.69,70912.0,23.6701,23.6967,23.6081,23.6435,70912.0
2021-08-31 15:00:00,26.7,26.73,26.59,26.65,114478.0,23.6524,23.6789,23.5549,23.6081,114478.0
2021-08-31 15:30:00,26.65,26.7,26.53,26.62,441082.0,23.6081,23.6524,23.5018,23.5815,441082.0
2021-09-01 09:30:00,26.83,26.84,26.31,26.34,142108.0,23.7675,23.7764,23.3069,23.3335,142108.0
2021-09-01 10:00:00,26.37,26.58,26.36,26.54,63695.0,23.36,23.5461,23.3512,23.5106,63695.0
2021-09-01 10:30:00,26.54,26.7,26.53,26.64,51585.0,23.5106,23.6524,23.5018,23.5992,51585.0
2021-09-01 11:00:00,26.64,26.65,26.38,26.4,101120.0,23.5992,23.6081,23.3689,23.3866,101120.0
2021-09-01 11:30:00,26.4,26.42,26.35,26.39,44699.0,23.3866,23.4043,23.3423,23.3778,44699.0
2021-09-01 12:00:00,26.4,26.53,26.36,26.53,77263.0,23.3866,23.5018,23.3512,23.5018,77263.0
2021-09-01 12:30:00,26.53,26.62,26.52,26.62,42342.0,23.5018,23.5815,23.4929,23.5815,42342.0
2021-09-01 13:00:00,26.62,26.62,26.5,26.52,79294.0,23.5815,23.5815,23.4752,23.4929,79294.0
2021-09-01 13:30:00,26.52,26.55,26.48,26.55,34435.0,23.4929,23.5195,23.4575,23.5195,34435.0
2021-09-01 14:00:00,26.55,26.56,26.45,26.5,37964.0,23.5195,23.5284,23.4309,23.4752,37964.0
2021-09-01 14:30:00,26.49,26.5,26.43,26.45,39124.0,23.4663,23.4752,23.4132,23.4309,39124.0
2021-09-01 15:00:00,26.44,26.45,26.36,26.44,73250.0,23.422,23.4309,23.3512,23.422,73250.0
2021-09-01 15:30:00,26.44,26.49,26.36,26.39,285417.0,23.422,23.4663,23.3512,23.3778,285417.0
2021-09-02 09:30:00,26.45,26.52,26.18,26.32,202906.0,23.4309,23.4929,23.1917,23.3157,202906.0
2021-09-02 10:00:00,26.32,26.53,26.29,26.52,64314.0,23.3157,23.5018,23.2892,23.4929,64314.0
2021-09-02 10:30:00,26.53,26.67,26.51,26.64,63962.0,23.5018,23.6258,23.4841,23.5992,63962.0
2021-09-02 11:00:00,26.62,26.73,26.55,26.59,178636.0,23.5815,23.6789,23.5195,23.5549,178636.0
2021-09-02 11:30:00,26.59,26.67,26.57,26.64,51587.0,23.5549,23.6258,23.5372,23.5992,51587.0
2021-09-02 12:00:00,26.65,26.66,26.59,26.66,52462.0,23.6081,23.6169,23.5549,23.6169,52462.0
2021-09-02 12:30:00,26.66,26.67,26.59,26.66,30855.0,23.6169,23.6258,23.5549,23.6169,30855.0
2021-09-02 13:00:00,26.66,26.67,26.6,26.61,31450.0,23.6169,23.6258,23.5638,23.5726,31450.0
2021-09-02 13:30:00,26.6,26.63,26.52,26.58,66586.0,23.5638,23.5904,23.4929,23.5461,66586.0
2021-09-02 14:00:00,26.58,26.59,26.49,26.52,32447.0,23.5461,23.5549,23.4663,23.4929,32447.0
2021-09-02 14:30:00,26.51,26.55,26.47,26.51,34722.0,23.4841,23.5195,23.4486,23.4841,34722.0
2021-09-02 15:00:00,26.51,26.57,26.48,26.5,74135.0,23.4841,23.5372,23.4575,23.4752,74135.0
2021-09-02 15:30:00,26.5,26.55,26.44,26.51,195534.0,23.4752,23.5195,23.422,23.4841,195534.0
2021-09-03 09:30:00,26.48,26.65,26.4,26.41,261556.0,23.4575,23.6081,23.3866,23.3955,261556.0
2021-09-03 10:00:00,26.41,26.57,26.23,26.46,154711.0,23.3955,23.5372,23.236,23.4398,154711.0
2021-09-03 10:30:00,26.47,26.48,26.3,26.35,154402.0,23.4486,23.4575,23.298,23.3423,154402.0
2021-09-03 11:00:00,26.35,26.45,26.26,26.32,84940.0,23.3423,23.4309,23.2626,23.3157,84940.0
2021-09-03 11:30:00,26.33,26.36,26.26,26.34,52782.0,23.3246,23.3512,23.2626,23.3335,52782.0
2021-09-03 12:00:00,26.34,26.34,26.14,26.23,175145.0,23.3335,23.3335,23.1563,23.236,175145.0
2021-09-03 12:30:00,26.24,26.25,26.16,26.2,60271.0,23.2449,23.2537,23.174,23.2094,60271.0
2021-09-03 13:00:00,26.21,26.31,26.2,26.28,24112.0,23.2183,23.3069,23.2094,23.2803,24112.0
2021-09-03 13:30:00,26.29,26.36,26.28,26.34,22256.0,23.2892,23.3512,23.2803,23.3335,22256.0
2021-09-03 14:00:00,26.34,26.41,26.32,26.35,48229.0,23.3335,23.3955,23.3157,23.3423,48229.0
2021-09-03 14:30:00,26.35,26.5,26.34,26.48,125262.0,23.3423,23.4752,23.3335,23.4575,125262.0
2021-09-03 15:00:00,26.48,26.49,26.4,26.41,72849.0,23.4575,23.4663,23.3866,23.3955,72849.0
2021-09-03 15:30:00,26.41,26.47,26.39,26.42,189367.0,23.3955,23.4486,23.3778,23.4043,189367.0
2021-09-07 09:30:00,26.31,26.95,26.28,26.89,394205.0,23.3069,23.8738,23.2803,23.8207,394205.0
2021-09-07 10:00:00,26.88,26.94,26.63,26.64,222440.0,23.8118,23.865,23.5904,23.5992,222440.0
2021-09-07 10:30:00,26.64,26.64,26.41,26.5,167075.0,23.5992,23.5992,23.3955,23.4752,167075.0
2021-09-07 11:00:00,26.5,26.51,26.33,26.47,164285.0,23.4752,23.4841,23.3246,23.4486,164285.0
2021-09-07 11:30:00,26.47,26.53,26.29,26.3,159685.0,23.4486,23.5018,23.2892,23.298,159685.0
2021-09-07 12:00:00,26.3,26.39,26.25,26.29,216889.0,23.298,23.3778,23.2537,23.2892,216889.0
2021-09-07 12:30:00,26.29,26.53,26.29,26.53,136284.0,23.2892,23.5018,23.2892,23.5018,136284.0
2021-09-07 13:00:00,26.52,26.61,26.5,26.55,112178.0,23.4929,23.5726,23.4752,23.5195,112178.0
2021-09-07 13:30:00,26.55,26.6,26.49,26.6,122137.0,23.5195,23.5638,23.4663,23.5638,122137.0
2021-09-07 14:00:00,26.59,26.62,26.47,26.48,91087.0,23.5549,23.5815,23.4486,23.4575,91087.0
2021-09-07 14:30:00,26.48,26.52,26.44,26.45,82696.0,23.4575,23.4929,23.422,23.4309,82696.0
2021-09-07 15:00:00,26.46,26.48,26.36,26.39,84103.0,23.4398,23.4575,23.3512,23.3778,84103.0
2021-09-07 15:30:00,26.39,26.43,26.23,26.26,378205.0,23.3778,23.4132,23.236,23.2626,378205.0
2021-09-08 09:30:00,26.27,26.38,26.08,26.23,124080.0,23.2715,23.3689,23.1031,23.236,124080.0
2021-09-08 10:00:00,26.23,26.33,26.14,26.2,120654.0,23.236,23.3246,23.1563,23.2094,120654.0
2021-09-08 10:30:00,26.19,26.23,25.95,26.02,117545.0,23.2006,23.236,22.988,23.05,117545.0
2021-09-08 11:00:00,26.0,26.13,25.99,26.06,62742.0,23.0323,23.1474,23.0234,23.0854,62742.0
2021-09-08 11:30:00,26.05,26.11,26.02,26.07,52358.0,23.0766,23.1297,23.05,23.0943,52358.0
2021-09-08 12:00:00,26.06,26.23,26.05,26.22,48292.0,23.0854,23.236,23.0766,23.2272,48292.0
2021-09-08 12:30:00,26.22,26.29,26.2,26.25,106759.0,23.2272,23.2892,23.2094,23.2537,106759.0
2021-09-08 13:00:00,26.25,26.25,26.13,26.18,35575.0,23.2537,23.2537,23.1474,23.1917,35575.0
2021-09-08 13:30:00,26.19,26.19,26.1,26.11,50644.0,23.2006,23.2006,23.1209,23.1297,50644.0
2021-09-08 14:00:00,26.11,26.2,26.1,26.13,56950.0,23.1297,23.2094,23.1209,23.1474,56950.0
2021-09-08 14:30:00,26.13,26.15,26.12,26.13,32146.0,23.1474,23.1651,23.1386,23.1474,32146.0
2021-09-08 15:00:00,26.13,26.17,26.1,26.12,43811.0,23.1474,23.1829,23.1209,23.1386,43811.0
2021-09-08 15:30:00,26.12,26.16,26.09,26.14,213667.0,23.1386,23.174,23.112,23.1563,213667.0
2021-09-09 09:30:00,26.0,26.42,25.88,26.42,142112.0,23.0323,23.4043,22.926,23.4043,142112.0
2021-09-09 10:00:00,26.42,26.63,26.36,26.53,122169.0,23.4043,23.5904,23.3512,23.5018,122169.0
2021-09-09 10:30:00,26.5,26.65,26.5,26.61,62702.0,23.4752,23.6081,23.4752,23.5726,62702.0
2021-09-09 11:00:00,26.61,26.69,26.5,26.52,85091.0,23.5726,23.6435,23.4752,23.4929,85091.0
2021-09-09 11:30:00,26.53,26.63,26.51,26.63,47382.0,23.5018,23.5904,23.4841,23.5904,47382.0
2021-09-09 12:00:00,26.64,26.65,26.49,26.59,47265.0,23.5992,23.6081,23.4663,23.5549,47265.0
2021-09-09 12:30:00,26.58,26.67,26.55,26.59,36423.0,23.5461,23.6258,23.5195,23.5549,36423.0
2021-09-09 13:00:00,26.58,26.62,26.41,26.46,50285.0,23.5461,23.5815,23.3955,23.4398,50285.0
2021-09-09 13:30:00,26.44,26.44,26.35,26.35,49797.0,23.422,23.422,23.3423,23.3423,49797.0
2021-09-09 14:00:00,26.34,26.38,26.27,26.3,54673.0,23.3335,23.3689,23.2715,23.298,54673.0
2021-09-09 14:30:00,26.3,26.36,26.26,26.31,54818.0,23.298,23.3512,23.2626,23.3069,54818.0
2021-09-09 15:00:00,26.31,26.37,26.3,26.36,64913.0,23.3069,23.36,23.298,23.3512,64913.0
2021-09-09 15:30:00,26.34,26.52,26.3,26.33,296573.0,23.3335,23.4929,23.298,23.3246,296573.0
2021-09-10 09:30:00,26.56,26.71,26.29,26.3,149001.0,23.5284,23.6612,23.2892,23.298,149001.0
2021-09-10 10:00:00,26.29,26.31,26.17,26.22,173919.0,23.2892,23.3069,23.1829,23.2272,173919.0
2021-09-10 10:30:00,26.21,26.21,26.01,26.08,115692.0,23.2183,23.2183,23.0411,23.1031,115692.0
2021-09-10 11:00:00,26.08,26.11,26.01,26.1,54356.0,23.1031,23.1297,23.0411,23.1209,54356.0
2021-09-10 11:30:00,26.09,26.19,26.06,26.13,102060.0,23.112,23.2006,23.0854,23.1474,102060.0
2021-09-10 12:00:00,26.12,26.21,26.08,26.19,100524.0,23.1386,23.2183,23.1031,23.2006,100524.0
2021-09-10 12:30:00,26.18,26.21,26.14,26.16,61121.0,23.1917,23.2183,23.1563,23.174,61121.0
2021-09-10 13:00:00,26.17,26.23,26.14,26.14,89537.0,23.1829,23.236,23.1563,23.1563,89537.0
2021-09-10 13:30:00,26.14,26.16,26.03,26.05,126804.0,23.1563,23.174,23.0588,23.0766,126804.0
2021-09-10 14:00:00,26.05,26.1,26.02,26.07,141995.0,23.0766,23.1209,23.05,23.0943,141995.0
2021-09-10 14:30:00,26.07,26.07,26.0,26.01,79428.0,23.0943,23.0943,23.0323,23.0411,79428.0
2021-09-10 15:00:00,26.01,26.01,25.93,25.99,81621.0,23.0411,23.0411,22.9703,23.0234,81621.0
2021-09-10 15:30:00,25.98,25.98,25.78,25.8,341011.0,23.0146,23.0146,22.8374,22.8551,341011.0
2021-09-13 09:30:00,26.06,26.27,25.9,26.11,257766.0,23.0854,23.2715,22.9437,23.1297,257766.0
2021-09-13 10:00:00,26.1,26.17,25.8,26.06,244124.0,23.1209,23.1829,22.8551,23.0854,244124.0
2021-09-13 10:30:00,26.05,26.28,26.01,26.26,120408.0,23.0766,23.2803,23.0411,23.2626,120408.0
2021-09-13 11:00:00,26.27,26.35,26.18,26.31,85277.0,23.2715,23.3423,23.1917,23.3069,85277.0
2021-09-13 11:30:00,26.31,26.41,26.29,26.37,99182.0,23.3069,23.3955,23.2892,23.36,99182.0
2021-09-13 12:00:00,26.36,26.44,26.31,26.33,83863.0,23.3512,23.422,23.3069,23.3246,83863.0
2021-09-13 12:30:00,26.33,26.35,26.19,26.21,82831.0,23.3246,23.3423,23.2006,23.2183,82831.0
2021-09-13 13:00:00,26.21,26.24,26.05,26.07,89094.0,23.2183,23.2449,23.0766,23.0943,89094.0
2021-09-13 13:30:00,26.06,26.14,26.03,26.11,67835.0,23.0854,23.1563,23.0588,23.1297,67835.0
2021-09-13 14:00:00,26.1,26.16,26.04,26.12,74877.0,23.1209,23.174,23.0677,23.1386,74877.0
2021-09-13 14:30:00,26.11,26.14,26.05,26.14,100678.0,23.1297,23.1563,23.0766,23.1563,100678.0
2021-09-13 15:00:00,26.14,26.19,26.01,26.19,74155.0,23.1563,23.2006,23.0411,23.2006,74155.0
2021-09-13 15:30:00,26.18,26.3,26.15,26.28,287178.0,23.1917,23.298,23.1651,23.2803,287178.0
2021-09-14 09:30:00,26.32,26.48,26.13,26.13,214305.0,23.3157,23.4575,23.1474,23.1474,214305.0
2021-09-14 10:00:00,26.13,26.13,25.91,25.94,188309.0,23.1474,23.1474,22.9525,22.9791,188309.0
2021-09-14 10:30:00,25.94,25.96,25.82,25.91,132593.0,22.9791,22.9968,22.8728,22.9525,132593.0
2021-09-14 11:00:00,25.89,26.04,25.84,25.98,121716.0,22.9348,23.0677,22.8905,23.0146,121716.0
2021-09-14 11:30:00,25.99,26.01,25.86,25.94,114135.0,23.0234,23.0411,22.9083,22.9791,114135.0
2021-09-14 12:00:00,25.94,26.07,25.92,26.07,102542.0,22.9791,23.0943,22.9614,23.0943,102542.0
2021-09-14 12:30:00,26.07,26.1,26.01,26.04,134721.0,23.0943,23.1209,23.0411,23.0677,134721.0
2021-09-14 13:00:00,26.03,26.11,25.97,26.1,95031.0,23.0588,23.1297,23.0057,23.1209,95031.0
2021-09-14 13:30:00,26.1,26.12,26.04,26.05,144064.0,23.1209,23.1386,23.0677,23.0766,144064.0
2021-09-14 14:00:00,26.05,26.06,25.95,25.98,106045.0,23.0766,23.0854,22.988,23.0146,106045.0
2021-09-14 14:30:00,25.97,26.03,25.91,26.03,190319.0,23.0057,23.0588,22.9525,23.0588,190319.0
2021-09-14 15:00:00,26.03,26.04,25.93,25.96,133386.0,23.0588,23.0677,22.9703,22.9968,133386.0
2021-09-14 15:30:00,25.96,26.11,25.92,26.08,508210.0,22.9968,23.1297,22.9614,23.1031,508210.0
2021-09-15 09:30:00,26.02,26.31,25.96,26.11,217627.0,23.05,23.3069,22.9968,23.1297,217627.0
2021-09-15 10:00:00,26.11,26.16,25.8,25.84,154170.0,23.1297,23.174,22.8551,22.8905,154170.0
2021-09-15 10:30:00,25.83,25.97,25.67,25.76,142309.0,22.8817,23.0057,22.7399,22.8197,142309.0
2021-09-15 11:00:00,25.76,26.06,25.72,26.05,184252.0,22.8197,23.0854,22.7842,23.0766,184252.0
2021-09-15 11:30:00,26.04,26.04,25.85,25.91,177084.0,23.0677,23.0677,22.8994,22.9525,177084.0
2021-09-15 12:00:00,25.91,26.0,25.8,25.93,123321.0,22.9525,23.0323,22.8551,22.9703,123321.0
2021-09-15 12:30:00,25.93,26.0,25.9,25.96,98532.0,22.9703,23.0323,22.9437,22.9968,98532.0
2021-09-15 13:00:00,25.96,25.98,25.89,25.92,85075.0,22.9968,23.0146,22.9348,22.9614,85075.0
2021-09-15 13:30:00,25.93,26.06,25.92,26.0,88309.0,22.9703,23.0854,22.9614,23.0323,88309.0
2021-09-15 14:00:00,26.0,26.03,25.93,26.0,101649.0,23.0323,23.0588,22.9703,23.0323,101649.0
2021-09-15 14:30:00,26.0,26.02,25.93,25.95,102988.0,23.0323,23.05,22.9703,22.988,102988.0
2021-09-15 15:00:00,25.95,26.06,25.93,26.03,163730.0,22.988,23.0854,22.9703,23.0588,163730.0
2021-09-15 15:30:00,26.02,26.08,25.94,26.05,557835.0,23.05,23.1031,22.9791,23.0766,557835.0
2021-09-16 09:30:00,26.13,26.26,25.94,26.02,181145.0,23.1474,23.2626,22.9791,23.05,181145.0
2021-09-16 10:00:00,26.01,26.05,25.82,25.85,116007.0,23.0411,23.0766,22.8728,22.8994,116007.0
2021-09-16 10:30:00,25.85,25.91,25.7,25.77,102255.0,22.8994,22.9525,22.7665,22.8285,102255.0
2021-09-16 11:00:00,25.76,25.95,25.76,25.92,92716.0,22.8197,22.988,22.8197,22.9614,92716.0
2021-09-16 11:30:00,25.92,25.94,25.86,25.9,57645.0,22.9614,22.9791,22.9083,22.9437,57645.0
2021-09-16 12:00:00,25.89,25.91,25.82,25.85,76291.0,22.9348,22.9525,22.8728,22.8994,76291.0
2021-09-16 12:30:00,25.85,25.94,25.85,25.91,72556.0,22.8994,22.9791,22.8994,22.9525,72556.0
2021-09-16 13:00:00,25.9,25.93,25.85,25.89,56104.0,22.9437,22.9703,22.8994,22.9348,56104.0
2021-09-16 13:30:00,25.89,25.97,25.85,25.95,77108.0,22.9348,23.0057,22.8994,22.988,77108.0
2021-09-16 14:00:00,25.94,26.0,25.9,25.95,55985.0,22.9791,23.0323,22.9437,22.988,55985.0
2021-09-16 14:30:00,25.96,26.0,25.92,25.97,64476.0,22.9968,23.0323,22.9614,23.0057,64476.0
2021-09-16 15:00:00,25.97,26.04,25.96,25.96,131130.0,23.0057,23.0677,22.9968,22.9968,131130.0
2021-09-16 15:30:00,25.96,26.0,25.81,25.81,274188.0,22.9968,23.0323,22.864,22.864,274188.0
2021-09-17 09:30:00,25.89,26.37,25.82,26.06,487559.0,22.9348,23.36,22.8728,23.0854,487559.0
2021-09-17 10:00:00,26.07,26.13,25.88,25.9,178069.0,23.0943,23.1474,22.926,22.9437,178069.0
2021-09-17 10:30:00,25.9,25.9,25.77,25.83,133884.0,22.9437,22.9437,22.8285,22.8817,133884.0
2021-09-17 11:00:00,25.82,26.04,25.81,25.98,115886.0,22.8728,23.0677,22.864,23.0146,115886.0
2021-09-17 11:30:00,25.97,26.0,25.88,25.9,139376.0,23.0057,23.0323,22.926,22.9437,139376.0
2021-09-17 12:00:00,25.91,25.92,25.71,25.71,164477.0,22.9525,22.9614,22.7754,22.7754,164477.0
2021-09-17 12:30:00,25.72,25.77,25.63,25.63,108693.0,22.7842,22.8285,22.7045,22.7045,108693.0
2021-09-17 13:00:00,25.63,25.65,25.54,25.61,108541.0,22.7045,22.7222,22.6248,22.6868,108541.0
2021-09-17 13:30:00,25.6,25.66,25.53,25.61,134402.0,22.6779,22.7311,22.6159,22.6868,134402.0
2021-09-17 14:00:00,25.6,25.74,25.59,25.7,155798.0,22.6779,22.8019,22.6691,22.7665,155798.0
2021-09-17 14:30:00,25.7,25.74,25.63,25.69,123421.0,22.7665,22.8019,22.7045,22.7577,123421.0
2021-09-17 15:00:00,25.7,25.75,25.58,25.59,308533.0,22.7665,22.8108,22.6602,22.6691,308533.0
2021-09-17 15:30:00,25.59,25.59,24.07,24.41,7037995.0,22.6691,22.6691,21.3226,21.6238,7037995.0
2021-09-20 09:30:00,23.87,23.98,23.41,23.67,1509222.0,21.1454,21.2428,20.7379,20.9682,1509222.0
2021-09-20 10:00:00,23.67,23.93,23.58,23.76,625419.0,20.9682,21.1985,20.8885,21.048,625419.0
2021-09-20 10:30:00,23.75,23.88,23.67,23.75,628237.0,21.0391,21.1543,20.9682,21.0391,628237.0
2021-09-20 11:00:00,23.75,23.83,23.47,23.6,443754.0,21.0391,21.11,20.7911,20.9062,443754.0
2021-09-20 11:30:00,23.6,23.6,23.47,23.56,310841.0,20.9062,20.9062,20.7911,20.8708,310841.0
2021-09-20 12:00:00,23.56,23.65,23.49,23.63,292144.0,20.8708,20.9505,20.8088,20.9328,292144.0
2021-09-20 12:30:00,23.63,23.66,23.54,23.56,225509.0,20.9328,20.9594,20.8531,20.8708,225509.0
2021-09-20 13:00:00,23.57,23.64,23.51,23.64,200495.0,20.8796,20.9416,20.8265,20.9416,200495.0
2021-09-20 13:30:00,23.63,23.71,23.6,23.68,167493.0,20.9328,21.0037,20.9062,20.9771,167493.0
2021-09-20 14:00:00,23.68,23.7,23.44,23.46,291801.0,20.9771,20.9948,20.7645,20.7822,291801.0
2021-09-20 14:30:00,23.46,23.48,23.29,23.33,408961.0,20.7822,20.7999,20.6316,20.667,408961.0
2021-09-20 15:00:00,23.33,23.62,23.32,23.62,429211.0,20.667,20.9239,20.6582,20.9239,429211.0
2021-09-20 15:30:00,23.61,23.9,23.58,23.86,1148643.0,20.9151,21.172,20.8885,21.1365,1148643.0
2021-09-21 09:30:00,23.99,24.07,23.58,23.71,266454.0,21.2517,21.3226,20.8885,21.0037,266454.0
2021-09-21 10:00:00,23.71,23.81,23.59,23.7,323770.0,21.0037,21.0922,20.8974,20.9948,323770.0
2021-09-21 10:30:00,23.68,23.7,23.47,23.54,294357.0,20.9771,20.9948,20.7911,20.8531,294357.0
2021-09-21 11:00:00,23.54,23.63,23.45,23.48,291197.0,20.8531,20.9328,20.7733,20.7999,291197.0
2021-09-21 11:30:00,23.49,23.73,23.49,23.72,210070.0,20.8088,21.0214,20.8088,21.0125,210070.0
2021-09-21 12:00:00,23.73,23.82,23.73,23.8,142660.0,21.0214,21.1011,21.0214,21.0834,142660.0
2021-09-21 12:30:00,23.8,23.83,23.64,23.73,137128.0,21.0834,21.11,20.9416,21.0214,137128.0
2021-09-21 13:00:00,23.73,23.77,23.63,23.64,164282.0,21.0214,21.0568,20.9328,20.9416,164282.0
2021-09-21 13:30:00,23.64,23.66,23.55,23.57,146486.0,20.9416,20.9594,20.8619,20.8796,146486.0
2021-09-21 14:00:00,23.57,23.6,23.45,23.45,165308.0,20.8796,20.9062,20.7733,20.7733,165308.0
2021-09-21 14:30:00,23.46,23.59,23.42,23.5,214104.0,20.7822,20.8974,20.7468,20.8176,214104.0
2021-09-21 15:00:00,23.5,23.63,23.5,23.62,190806.0,20.8176,20.9328,20.8176,20.9239,190806.0
2021-09-21 15:30:00,23.61,23.63,23.42,23.42,556493.0,20.9151,20.9328,20.7468,20.7468,556493.0
2021-09-22 09:30:00,23.76,24.03,23.71,24.0,397852.0,21.048,21.2871,21.0037,21.2606,397852.0
2021-09-22 10:00:00,24.01,24.01,23.75,23.78,168141.0,21.2694,21.2694,21.0391,21.0657,168141.0
2021-09-22 10:30:00,23.78,23.86,23.71,23.86,308657.0,21.0657,21.1365,21.0037,21.1365,308657.0
2021-09-22 11:00:00,23.86,23.88,23.8,23.86,262447.0,21.1365,21.1543,21.0834,21.1365,262447.0
2021-09-22 11:30:00,23.86,23.98,23.8,23.82,201092.0,21.1365,21.2428,21.0834,21.1011,201092.0
2021-09-22 12:00:00,23.82,23.87,23.8,23.84,160784.0,21.1011,21.1454,21.0834,21.1188,160784.0
2021-09-22 12:30:00,23.85,23.88,23.77,23.8,141648.0,21.1277,21.1543,21.0568,21.0834,141648.0
2021-09-22 13:00:00,23.8,23.8,23.72,23.73,103604.0,21.0834,21.0834,21.0125,21.0214,103604.0
2021-09-22 13:30:00,23.73,23.76,23.67,23.73,222139.0,21.0214,21.048,20.9682,21.0214,222139.0
2021-09-22 14:00:00,23.72,23.86,23.67,23.82,404590.0,21.0125,21.1365,20.9682,21.1011,404590.0
2021-09-22 14:30:00,23.82,23.85,23.64,23.7,258001.0,21.1011,21.1277,20.9416,20.9948,258001.0
2021-09-22 15:00:00,23.69,23.87,23.66,23.87,265855.0,20.9859,21.1454,20.9594,21.1454,265855.0
2021-09-22 15:30:00,23.86,23.87,23.6,23.61,498153.0,21.1365,21.1454,20.9062,20.9151,498153.0
2021-09-23 09:30:00,23.84,24.22,23.77,24.18,367525.0,21.1188,21.4554,21.0568,21.42,367525.0
2021-09-23 10:00:00,24.17,24.22,24.1,24.17,252789.0,21.4112,21.4554,21.3491,21.4112,252789.0
2021-09-23 10:30:00,24.17,24.33,24.12,24.32,219889.0,21.4112,21.5529,21.3669,21.544,219889.0
2021-09-23 11:00:00,24.32,24.42,24.31,24.39,212290.0,21.544,21.6326,21.5352,21.606,212290.0
2021-09-23 11:30:00,24.39,24.44,24.36,24.4,108456.0,21.606,21.6503,21.5795,21.6149,108456.0
2021-09-23 12:00:00,24.4,24.47,24.36,24.45,144554.0,21.6149,21.6769,21.5795,21.6592,144554.0
2021-09-23 12:30:00,24.45,24.45,24.4,24.41,130283.0,21.6592,21.6592,21.6149,21.6238,130283.0
2021-09-23 13:00:00,24.41,24.45,24.39,24.39,122073.0,21.6238,21.6592,21.606,21.606,122073.0
2021-09-23 13:30:00,24.39,24.4,24.33,24.38,90636.0,21.606,21.6149,21.5529,21.5972,90636.0
2021-09-23 14:00:00,24.37,24.4,24.33,24.34,188290.0,21.5883,21.6149,21.5529,21.5617,188290.0
2021-09-23 14:30:00,24.34,24.36,24.2,24.22,137632.0,21.5617,21.5795,21.4377,21.4554,137632.0
2021-09-23 15:00:00,24.23,24.24,24.08,24.13,156967.0,21.4643,21.4732,21.3314,21.3757,156967.0
2021-09-23 15:30:00,24.14,24.21,24.1,24.12,593946.0,21.3846,21.4466,21.3491,21.3669,593946.0
2021-09-24 09:30:00,24.18,24.55,24.07,24.55,306382.0,21.42,21.7478,21.3226,21.7478,306382.0
2021-09-24 10:00:00,24.55,24.65,24.53,24.63,155783.0,21.7478,21.8364,21.7301,21.8186,155783.0
2021-09-24 10:30:00,24.64,24.72,24.58,24.71,312746.0,21.8275,21.8984,21.7744,21.8895,312746.0
2021-09-24 11:00:00,24.71,24.75,24.67,24.68,95898.0,21.8895,21.925,21.8541,21.8629,95898.0
2021-09-24 11:30:00,24.67,24.74,24.65,24.69,63989.0,21.8541,21.9161,21.8364,21.8718,63989.0
2021-09-24 12:00:00,24.68,24.76,24.66,24.71,110992.0,21.8629,21.9338,21.8452,21.8895,110992.0
2021-09-24 12:30:00,24.72,24.72,24.63,24.67,95178.0,21.8984,21.8984,21.8186,21.8541,95178.0
2021-09-24 13:00:00,24.66,24.67,24.58,24.59,61702.0,21.8452,21.8541,21.7744,21.7832,61702.0
2021-09-24 13:30:00,24.59,24.6,24.46,24.46,133310.0,21.7832,21.7921,21.6681,21.6681,133310.0
2021-09-24 14:00:00,24.47,24.53,24.47,24.5,85019.0,21.6769,21.7301,21.6769,21.7035,85019.0
2021-09-24 14:30:00,24.5,24.51,24.38,24.4,92653.0,21.7035,21.7123,21.5972,21.6149,92653.0
2021-09-24 15:00:00,24.4,24.42,24.3,24.39,109080.0,21.6149,21.6326,21.5263,21.606,109080.0
2021-09-24 15:30:00,24.4,24.43,24.32,24.33,461939.0,21.6149,21.6415,21.544,21.5529,461939.0
2021-09-27 09:30:00,24.69,25.32,24.68,25.28,450019.0,21.8718,22.4299,21.8629,22.3945,450019.0
2021-09-27 10:00:00,25.27,25.38,25.15,25.29,239218.0,22.3856,22.483,22.2793,22.4033,239218.0
2021-09-27 10:30:00,25.3,25.34,25.22,25.28,146687.0,22.4122,22.4476,22.3413,22.3945,146687.0
2021-09-27 11:00:00,25.28,25.34,25.21,25.3,92581.0,22.3945,22.4476,22.3324,22.4122,92581.0
2021-09-27 11:30:00,25.3,25.34,25.28,25.33,133051.0,22.4122,22.4476,22.3945,22.4387,133051.0
2021-09-27 12:00:00,25.33,25.54,25.32,25.53,184012.0,22.4387,22.6248,22.4299,22.6159,184012.0
2021-09-27 12:30:00,25.54,25.59,25.48,25.55,97732.0,22.6248,22.6691,22.5716,22.6336,97732.0
2021-09-27 13:00:00,25.54,25.61,25.49,25.51,83786.0,22.6248,22.6868,22.5805,22.5982,83786.0
2021-09-27 13:30:00,25.51,25.57,25.49,25.52,57325.0,22.5982,22.6514,22.5805,22.6071,57325.0
2021-09-27 14:00:00,25.52,25.58,25.51,25.58,71223.0,22.6071,22.6602,22.5982,22.6602,71223.0
2021-09-27 14:30:00,25.58,25.58,25.37,25.42,143480.0,22.6602,22.6602,22.4742,22.5185,143480.0
2021-09-27 15:00:00,25.42,25.46,25.38,25.39,83039.0,22.5185,22.5539,22.483,22.4919,83039.0
2021-09-27 15:30:00,25.39,25.41,25.3,25.32,378701.0,22.4919,22.5096,22.4122,22.4299,378701.0
2021-09-28 09:30:00,25.51,25.57,25.28,25.41,264289.0,22.5982,22.6514,22.3945,22.5096,264289.0
2021-09-28 10:00:00,25.4,25.42,25.11,25.15,143422.0,22.5008,22.5185,22.2439,22.2793,143422.0
2021-09-28 10:30:00,25.13,25.35,25.11,25.23,128700.0,22.2616,22.4565,22.2439,22.3502,128700.0
2021-09-28 11:00:00,25.24,25.26,25.02,25.12,81866.0,22.359,22.3767,22.1641,22.2527,81866.0
2021-09-28 11:30:00,25.11,25.11,25.02,25.06,87605.0,22.2439,22.2439,22.1641,22.1996,87605.0
2021-09-28 12:00:00,25.06,25.09,24.98,25.0,106417.0,22.1996,22.2261,22.1287,22.1464,106417.0
2021-09-28 12:30:00,25.01,25.04,24.92,24.93,84216.0,22.1553,22.1818,22.0755,22.0844,84216.0
2021-09-28 13:00:00,24.94,25.11,24.91,25.07,96598.0,22.0933,22.2439,22.0667,22.2084,96598.0
2021-09-28 13:30:00,25.07,25.07,24.89,24.93,52216.0,22.2084,22.2084,22.049,22.0844,52216.0
2021-09-28 14:00:00,24.94,24.99,24.85,24.98,71770.0,22.0933,22.1376,22.0135,22.1287,71770.0
2021-09-28 14:30:00,24.99,25.04,24.9,25.02,92794.0,22.1376,22.1818,22.0578,22.1641,92794.0
2021-09-28 15:00:00,25.01,25.03,24.84,24.84,131416.0,22.1553,22.173,22.0047,22.0047,131416.0
2021-09-28 15:30:00,24.84,24.9,24.75,24.78,345606.0,22.0047,22.0578,21.925,21.9515,345606.0
2021-09-29 09:30:00,24.93,24.99,24.58,24.8,216415.0,22.0844,22.1376,21.7744,21.9692,216415.0
2021-09-29 10:00:00,24.81,24.86,24.74,24.8,164464.0,21.9781,22.0224,21.9161,21.9692,164464.0
2021-09-29 10:30:00,24.8,24.89,24.7,24.82,114499.0,21.9692,22.049,21.8807,21.987,114499.0
2021-09-29 11:00:00,24.81,24.85,24.74,24.76,150458.0,21.9781,22.0135,21.9161,21.9338,150458.0
2021-09-29 11:30:00,24.75,24.79,24.67,24.69,60430.0,21.925,21.9604,21.8541,21.8718,60430.0
2021-09-29 12:00:00,24.69,24.76,24.65,24.7,72166.0,21.8718,21.9338,21.8364,21.8807,72166.0
2021-09-29 12:30:00,24.69,24.72,24.64,24.67,54031.0,21.8718,21.8984,21.8275,21.8541,54031.0
2021-09-29 13:00:00,24.67,24.76,24.66,24.73,105221.0,21.8541,21.9338,21.8452,21.9072,105221.0
2021-09-29 13:30:00,24.73,24.8,24.7,24.8,163964.0,21.9072,21.9692,21.8807,21.9692,163964.0
2021-09-29 14:00:00,24.79,24.98,24.77,24.96,711059.0,21.9604,22.1287,21.9427,22.111,711059.0
2021-09-29 14:30:00,24.96,25.06,24.96,25.04,185332.0,22.111,22.1996,22.111,22.1818,185332.0
2021-09-29 15:00:00,25.03,25.06,24.96,25.04,144310.0,22.173,22.1996,22.111,22.1818,144310.0
2021-09-29 15:30:00,25.04,25.08,25.01,25.05,474576.0,22.1818,22.2173,22.1553,22.1907,474576.0
2021-09-30 09:30:00,25.22,25.3,25.01,25.15,106079.0,22.3413,22.4122,22.1553,22.2793,106079.0
2021-09-30 10:00:00,25.14,25.26,25.13,25.18,213825.0,22.2704,22.3767,22.2616,22.3059,213825.0
2021-09-30 10:30:00,25.17,25.29,25.16,25.27,107971.0,22.297,22.4033,22.2882,22.3856,107971.0
2021-09-30 11:00:00,25.26,25.46,25.25,25.45,97306.0,22.3767,22.5539,22.3679,22.5451,97306.0
2021-09-30 11:30:00,25.44,25.44,25.29,25.31,200077.0,22.5362,22.5362,22.4033,22.421,200077.0
2021-09-30 12:00:00,25.31,25.35,25.09,25.09,175488.0,22.421,22.4565,22.2261,22.2261,175488.0
2021-09-30 12:30:00,25.08,25.19,25.06,25.1,133500.0,22.2173,22.3147,22.1996,22.235,133500.0
2021-09-30 13:00:00,25.11,25.21,25.08,25.12,96873.0,22.2439,22.3324,22.2173,22.2527,96873.0
2021-09-30 13:30:00,25.12,25.15,24.99,25.15,82921.0,22.2527,22.2793,22.1376,22.2793,82921.0
2021-09-30 14:00:00,25.16,25.21,25.07,25.19,171361.0,22.2882,22.3324,22.2084,22.3147,171361.0
2021-09-30 14:30:00,25.18,25.27,25.15,25.18,141355.0,22.3059,22.3856,22.2793,22.3059,141355.0
2021-09-30 15:00:00,25.18,25.24,25.09,25.21,194965.0,22.3059,22.359,22.2261,22.3324,194965.0
2021-09-30 15:30:00,25.21,25.3,25.06,25.06,686992.0,22.3324,22.4122,22.1996,22.1996,686992.0
2021-10-01 09:30:00,25.2,25.41,24.97,25.22,218532.0,22.3236,22.5096,22.1198,22.3413,218532.0
2021-10-01 10:00:00,25.21,25.54,25.2,25.33,259940.0,22.3324,22.6248,22.3236,22.4387,259940.0
2021-10-01 10:30:00,25.34,25.42,25.17,25.28,157164.0,22.4476,22.5185,22.297,22.3945,157164.0
2021-10-01 11:00:00,25.29,25.49,25.27,25.48,128819.0,22.4033,22.5805,22.3856,22.5716,128819.0
2021-10-01 11:30:00,25.48,25.58,25.46,25.53,103720.0,22.5716,22.6602,22.5539,22.6159,103720.0
2021-10-01 12:00:00,25.54,25.59,25.5,25.57,53511.0,22.6248,22.6691,22.5893,22.6514,53511.0
2021-10-01 12:30:00,25.57,25.67,25.57,25.65,59364.0,22.6514,22.7399,22.6514,22.7222,59364.0
2021-10-01 13:00:00,25.65,25.7,25.62,25.68,58969.0,22.7222,22.7665,22.6956,22.7488,58969.0
2021-10-01 13:30:00,25.67,25.83,25.66,25.82,51844.0,22.7399,22.8817,22.7311,22.8728,51844.0
2021-10-01 14:00:00,25.82,25.94,25.8,25.93,73210.0,22.8728,22.9791,22.8551,22.9703,73210.0
2021-10-01 14:30:00,25.93,25.94,25.8,25.88,76160.0,22.9703,22.9791,22.8551,22.926,76160.0
2021-10-01 15:00:00,25.88,26.01,25.87,25.94,135973.0,22.926,23.0411,22.9171,22.9791,135973.0
2021-10-01 15:30:00,25.94,25.95,25.83,25.87,374674.0,22.9791,22.988,22.8817,22.9171,374674.0
2021-10-04 09:30:00,25.85,26.44,25.78,26.37,220120.0,22.8994,23.422,22.8374,23.36,220120.0
2021-10-04 10:00:00,26.37,26.49,26.09,26.17,241135.0,23.36,23.4663,23.112,23.1829,241135.0
2021-10-04 10:30:00,26.17,26.24,26.04,26.17,214826.0,23.1829,23.2449,23.0677,23.1829,214826.0
2021-10-04 11:00:00,26.18,26.18,25.96,25.97,267223.0,23.1917,23.1917,22.9968,23.0057,267223.0
2021-10-04 11:30:00,25.97,26.17,25.95,26.16,127763.0,23.0057,23.1829,22.988,23.174,127763.0
2021-10-04 12:00:00,26.15,26.16,26.04,26.07,185475.0,23.1651,23.174,23.0677,23.0943,185475.0
2021-10-04 12:30:00,26.07,26.09,25.94,26.03,165773.0,23.0943,23.112,22.9791,23.0588,165773.0
2021-10-04 13:00:00,26.01,26.07,25.95,26.02,137479.0,23.0411,23.0943,22.988,23.05,137479.0
2021-10-04 13:30:00,26.02,26.11,26.0,26.07,230529.0,23.05,23.1297,23.0323,23.0943,230529.0
2021-10-04 14:00:00,26.07,26.1,25.91,25.95,321028.0,23.0943,23.1209,22.9525,22.988,321028.0
2021-10-04 14:30:00,25.94,25.94,25.86,25.89,187304.0,22.9791,22.9791,22.9083,22.9348,187304.0
2021-10-04 15:00:00,25.89,25.97,25.88,25.95,202749.0,22.9348,23.0057,22.926,22.988,202749.0
2021-10-04 15:30:00,25.95,26.05,25.91,26.01,534103.0,22.988,23.0766,22.9525,23.0411,534103.0
2021-10-05 09:30:00,26.09,26.38,25.88,26.29,281855.0,23.112,23.3689,22.926,23.2892,281855.0
2021-10-05 10:00:00,26.29,26.62,26.29,26.62,179974.0,23.2892,23.5815,23.2892,23.5815,179974.0
2021-10-05 10:30:00,26.61,26.71,26.53,26.55,219031.0,23.5726,23.6612,23.5018,23.5195,219031.0
2021-10-05 11:00:00,26.55,26.62,26.5,26.57,193840.0,23.5195,23.5815,23.4752,23.5372,193840.0
2021-10-05 11:30:00,26.57,26.57,26.45,26.5,213739.0,23.5372,23.5372,23.4309,23.4752,213739.0
2021-10-05 12:00:00,26.5,26.52,26.31,26.35,175195.0,23.4752,23.4929,23.3069,23.3423,175195.0
2021-10-05 12:30:00,26.35,26.48,26.33,26.48,141144.0,23.3423,23.4575,23.3246,23.4575,141144.0
2021-10-05 13:00:00,26.48,26.55,26.46,26.55,107138.0,23.4575,23.5195,23.4398,23.5195,107138.0
2021-10-05 13:30:00,26.55,26.59,26.53,26.57,92561.0,23.5195,23.5549,23.5018,23.5372,92561.0
2021-10-05 14:00:00,26.57,26.63,26.56,26.63,103231.0,23.5372,23.5904,23.5284,23.5904,103231.0
2021-10-05 14:30:00,26.63,26.67,26.58,26.59,145158.0,23.5904,23.6258,23.5461,23.5549,145158.0
2021-10-05 15:00:00,26.59,26.7,26.58,26.7,186570.0,23.5549,23.6524,23.5461,23.6524,186570.0
2021-10-05 15:30:00,26.7,26.74,26.66,26.68,744150.0,23.6524,23.6878,23.6169,23.6347,744150.0
2021-10-06 09:30:00,26.28,26.57,26.17,26.41,259464.0,23.2803,23.5372,23.1829,23.3955,259464.0
2021-10-06 10:00:00,26.42,26.46,26.25,26.39,326600.0,23.4043,23.4398,23.2537,23.3778,326600.0
2021-10-06 10:30:00,26.37,26.46,26.1,26.29,216549.0,23.36,23.4398,23.1209,23.2892,216549.0
2021-10-06 11:00:00,26.29,26.44,26.28,26.32,190892.0,23.2892,23.422,23.2803,23.3157,190892.0
2021-10-06 11:30:00,26.32,26.55,26.27,26.55,145082.0,23.3157,23.5195,23.2715,23.5195,145082.0
2021-10-06 12:00:00,26.55,26.57,26.42,26.51,281839.0,23.5195,23.5372,23.4043,23.4841,281839.0
2021-10-06 12:30:00,26.52,26.62,26.5,26.6,119385.0,23.4929,23.5815,23.4752,23.5638,119385.0
2021-10-06 13:00:00,26.6,26.61,26.47,26.57,139348.0,23.5638,23.5726,23.4486,23.5372,139348.0
2021-10-06 13:30:00,26.56,26.67,26.56,26.67,150633.0,23.5284,23.6258,23.5284,23.6258,150633.0
2021-10-06 14:00:00,26.68,26.82,26.63,26.8,113690.0,23.6347,23.7587,23.5904,23.741,113690.0
2021-10-06 14:30:00,26.8,26.88,26.72,26.73,137019.0,23.741,23.8118,23.6701,23.6789,137019.0
2021-10-06 15:00:00,26.73,26.81,26.71,26.78,146126.0,23.6789,23.7498,23.6612,23.7232,146126.0
2021-10-06 15:30:00,26.77,26.79,26.65,26.66,538930.0,23.7144,23.7321,23.6081,23.6169,538930.0
2021-10-07 09:30:00,26.88,27.2,26.86,27.17,208490.0,23.8118,24.0953,23.7941,24.0687,208490.0
2021-10-07 10:00:00,27.16,27.29,27.1,27.26,142822.0,24.0599,24.175,24.0067,24.1485,142822.0
2021-10-07 10:30:00,27.25,27.3,27.19,27.28,143918.0,24.1396,24.1839,24.0864,24.1662,143918.0
2021-10-07 11:00:00,27.28,27.45,27.24,27.44,146472.0,24.1662,24.3168,24.1307,24.3079,146472.0
2021-10-07 11:30:00,27.44,27.45,27.29,27.29,124708.0,24.3079,24.3168,24.175,24.175,124708.0
2021-10-07 12:00:00,27.29,27.36,27.26,27.33,127942.0,24.175,24.237,24.1485,24.2105,127942.0
2021-10-07 12:30:00,27.32,27.33,27.22,27.26,132114.0,24.2016,24.2105,24.113,24.1485,132114.0
2021-10-07 13:00:00,27.27,27.34,27.26,27.34,102681.0,24.1573,24.2193,24.1485,24.2193,102681.0
2021-10-07 13:30:00,27.35,27.35,27.28,27.33,100034.0,24.2282,24.2282,24.1662,24.2105,100034.0
2021-10-07 14:00:00,27.32,27.35,27.27,27.3,149468.0,24.2016,24.2282,24.1573,24.1839,149468.0
2021-10-07 14:30:00,27.3,27.3,27.11,27.11,199788.0,24.1839,24.1839,24.0156,24.0156,199788.0
2021-10-07 15:00:00,27.11,27.21,27.08,27.19,115226.0,24.0156,24.1042,23.989,24.0864,115226.0
2021-10-07 15:30:00,27.19,27.27,27.18,27.27,523383.0,24.0864,24.1573,24.0776,24.1573,523383.0
2021-10-08 09:30:00,27.25,27.75,27.15,27.72,436284.0,24.1396,24.5825,24.051,24.5559,436284.0
2021-10-08 10:00:00,27.71,27.88,27.7,27.79,614030.0,24.5471,24.6977,24.5382,24.618,614030.0
2021-10-08 10:30:00,27.79,28.38,27.76,28.13,1204142.0,24.618,25.1406,24.5914,24.9191,1204142.0
2021-10-08 11:00:00,28.14,28.24,28.01,28.24,167556.0,24.928,25.0166,24.8128,25.0166,167556.0
2021-10-08 11:30:00,28.24,28.4,28.22,28.37,258887.0,25.0166,25.1583,24.9989,25.1318,258887.0
2021-10-08 12:00:00,28.37,28.38,28.26,28.32,186206.0,25.1318,25.1406,25.0343,25.0875,186206.0
2021-10-08 12:30:00,28.3,28.39,28.28,28.37,140880.0,25.0697,25.1495,25.052,25.1318,140880.0
2021-10-08 13:00:00,28.37,28.4,28.31,28.35,222048.0,25.1318,25.1583,25.0786,25.114,222048.0
2021-10-08 13:30:00,28.36,28.48,28.33,28.48,229524.0,25.1229,25.2292,25.0963,25.2292,229524.0
2021-10-08 14:00:00,28.48,28.56,28.46,28.55,279008.0,25.2292,25.3001,25.2115,25.2912,279008.0
2021-10-08 14:30:00,28.55,28.56,28.44,28.52,448066.0,25.2912,25.3001,25.1938,25.2646,448066.0
2021-10-08 15:00:00,28.53,28.59,28.43,28.59,445924.0,25.2735,25.3266,25.1849,25.3266,445924.0
2021-10-08 15:30:00,28.59,28.61,28.32,28.32,1306348.0,25.3266,25.3444,25.0875,25.0875,1306348.0
2021-10-11 09:30:00,28.67,28.81,28.17,28.56,260832.0,25.3975,25.5215,24.9546,25.3001,260832.0
2021-10-11 10:00:00,28.56,28.8,28.46,28.74,230586.0,25.3001,25.5127,25.2115,25.4595,230586.0
2021-10-11 10:30:00,28.74,28.86,28.7,28.75,345085.0,25.4595,25.5658,25.4241,25.4684,345085.0
2021-10-11 11:00:00,28.75,28.85,28.72,28.85,131368.0,25.4684,25.557,25.4418,25.557,131368.0
2021-10-11 11:30:00,28.85,28.94,28.84,28.89,93859.0,25.557,25.6367,25.5481,25.5924,93859.0
2021-10-11 12:00:00,28.89,28.9,28.66,28.76,194480.0,25.5924,25.6013,25.3887,25.4772,194480.0
2021-10-11 12:30:00,28.76,28.93,28.66,28.67,572658.0,25.4772,25.6278,25.3887,25.3975,572658.0
2021-10-11 13:00:00,28.66,28.66,28.42,28.42,103873.0,25.3887,25.3887,25.176,25.176,103873.0
2021-10-11 13:30:00,28.42,28.5,28.38,28.42,85155.0,25.176,25.2469,25.1406,25.176,85155.0
2021-10-11 14:00:00,28.42,28.47,28.31,28.34,73371.0,25.176,25.2203,25.0786,25.1052,73371.0
2021-10-11 14:30:00,28.34,28.39,28.29,28.35,84425.0,25.1052,25.1495,25.0609,25.114,84425.0
2021-10-11 15:00:00,28.35,28.36,28.26,28.26,110383.0,25.114,25.1229,25.0343,25.0343,110383.0
2021-10-11 15:30:00,28.27,28.33,28.11,28.17,633358.0,25.0432,25.0963,24.9014,24.9546,633358.0
2021-10-12 09:30:00,28.12,28.23,27.85,28.01,166643.0,24.9103,25.0077,24.6711,24.8128,166643.0
2021-10-12 10:00:00,28.02,28.08,27.52,27.72,143645.0,24.8217,24.8749,24.3788,24.5559,143645.0
2021-10-12 10:30:00,27.71,27.88,27.7,27.78,101580.0,24.5471,24.6977,24.5382,24.6091,101580.0
2021-10-12 11:00:00,27.79,27.83,27.7,27.77,130862.0,24.618,24.6534,24.5382,24.6002,130862.0
2021-10-12 11:30:00,27.77,27.77,27.67,27.75,115534.0,24.6002,24.6002,24.5117,24.5825,115534.0
2021-10-12 12:00:00,27.75,27.8,27.59,27.61,69785.0,24.5825,24.6268,24.4408,24.4585,69785.0
2021-10-12 12:30:00,27.61,27.61,27.46,27.55,82673.0,24.4585,24.4585,24.3256,24.4053,82673.0
2021-10-12 13:00:00,27.55,27.77,27.52,27.64,296254.0,24.4053,24.6002,24.3788,24.4851,296254.0
2021-10-12 13:30:00,27.63,27.7,27.61,27.68,81890.0,24.4762,24.5382,24.4585,24.5205,81890.0
2021-10-12 14:00:00,27.67,27.71,27.63,27.63,55350.0,24.5117,24.5471,24.4762,24.4762,55350.0
2021-10-12 14:30:00,27.63,27.73,27.62,27.65,114962.0,24.4762,24.5648,24.4674,24.4939,114962.0
2021-10-12 15:00:00,27.64,27.65,27.59,27.61,65094.0,24.4851,24.4939,24.4408,24.4585,65094.0
2021-10-12 15:30:00,27.6,27.61,27.4,27.48,311508.0,24.4496,24.4585,24.2725,24.3433,311508.0
2021-10-13 09:30:00,27.35,27.47,27.04,27.06,173816.0,24.2282,24.3345,23.9536,23.9713,173816.0
2021-10-13 10:00:00,27.05,27.06,26.7,27.03,173925.0,23.9624,23.9713,23.6524,23.9447,173925.0
2021-10-13 10:30:00,27.02,27.15,27.01,27.12,96505.0,23.9358,24.051,23.927,24.0244,96505.0
2021-10-13 11:00:00,27.11,27.21,27.09,27.18,81601.0,24.0156,24.1042,23.9979,24.0776,81601.0
2021-10-13 11:30:00,27.18,27.31,27.16,27.19,85290.0,24.0776,24.1927,24.0599,24.0864,85290.0
2021-10-13 12:00:00,27.19,27.2,27.08,27.16,97226.0,24.0864,24.0953,23.989,24.0599,97226.0
2021-10-13 12:30:00,27.15,27.2,27.1,27.17,126868.0,24.051,24.0953,24.0067,24.0687,126868.0
2021-10-13 13:00:00,27.17,27.19,27.13,27.18,80765.0,24.0687,24.0864,24.0333,24.0776,80765.0
2021-10-13 13:30:00,27.17,27.29,27.17,27.25,80220.0,24.0687,24.175,24.0687,24.1396,80220.0
2021-10-13 14:00:00,27.25,27.34,27.18,27.2,104263.0,24.1396,24.2193,24.0776,24.0953,104263.0
2021-10-13 14:30:00,27.2,27.2,27.02,27.08,94943.0,24.0953,24.0953,23.9358,23.989,94943.0
2021-10-13 15:00:00,27.08,27.14,27.06,27.1,126490.0,23.989,24.0421,23.9713,24.0067,126490.0
2021-10-13 15:30:00,27.09,27.18,27.05,27.05,524286.0,23.9979,24.0776,23.9624,23.9624,524286.0
2021-10-14 09:30:00,27.4,27.53,27.21,27.44,154307.0,24.2725,24.3876,24.1042,24.3079,154307.0
2021-10-14 10:00:00,27.46,27.55,27.42,27.46,70132.0,24.3256,24.4053,24.2902,24.3256,70132.0
2021-10-14 10:30:00,27.47,27.54,27.43,27.52,39185.0,24.3345,24.3965,24.299,24.3788,39185.0
2021-10-14 11:00:00,27.51,27.51,27.39,27.41,99525.0,24.3699,24.3699,24.2636,24.2813,99525.0
2021-10-14 11:30:00,27.42,27.51,27.4,27.46,84021.0,24.2902,24.3699,24.2725,24.3256,84021.0
2021-10-14 12:00:00,27.46,27.49,27.4,27.44,64794.0,24.3256,24.3522,24.2725,24.3079,64794.0
2021-10-14 12:30:00,27.44,27.52,27.4,27.52,85801.0,24.3079,24.3788,24.2725,24.3788,85801.0
2021-10-14 13:00:00,27.52,27.58,27.52,27.58,49268.0,24.3788,24.4319,24.3788,24.4319,49268.0
2021-10-14 13:30:00,27.58,27.63,27.56,27.58,41201.0,24.4319,24.4762,24.4142,24.4319,41201.0
2021-10-14 14:00:00,27.57,27.61,27.52,27.55,69180.0,24.4231,24.4585,24.3788,24.4053,69180.0
2021-10-14 14:30:00,27.55,27.58,27.49,27.49,46249.0,24.4053,24.4319,24.3522,24.3522,46249.0
2021-10-14 15:00:00,27.49,27.5,27.43,27.45,91013.0,24.3522,24.3611,24.299,24.3168,91013.0
2021-10-14 15:30:00,27.45,27.52,27.42,27.5,228858.0,24.3168,24.3788,24.2902,24.3611,228858.0
2021-10-15 09:30:00,27.92,28.04,27.64,27.81,102784.0,24.7331,24.8394,24.4851,24.6357,102784.0
2021-10-15 10:00:00,27.81,27.94,27.6,27.61,53633.0,24.6357,24.7508,24.4496,24.4585,53633.0
2021-10-15 10:30:00,27.61,27.82,27.61,27.7,111900.0,24.4585,24.6445,24.4585,24.5382,111900.0
2021-10-15 11:00:00,27.7,27.74,27.66,27.71,40680.0,24.5382,24.5737,24.5028,24.5471,40680.0
2021-10-15 11:30:00,27.72,27.78,27.7,27.72,43611.0,24.5559,24.6091,24.5382,24.5559,43611.0
2021-10-15 12:00:00,27.72,27.73,27.64,27.64,45168.0,24.5559,24.5648,24.4851,24.4851,45168.0
2021-10-15 12:30:00,27.64,27.67,27.57,27.66,61433.0,24.4851,24.5117,24.4231,24.5028,61433.0
2021-10-15 13:00:00,27.67,27.69,27.63,27.65,124053.0,24.5117,24.5294,24.4762,24.4939,124053.0
2021-10-15 13:30:00,27.65,27.72,27.64,27.68,65835.0,24.4939,24.5559,24.4851,24.5205,65835.0
2021-10-15 14:00:00,27.69,27.78,27.68,27.77,58221.0,24.5294,24.6091,24.5205,24.6002,58221.0
2021-10-15 14:30:00,27.77,27.77,27.69,27.73,39634.0,24.6002,24.6002,24.5294,24.5648,39634.0
2021-10-15 15:00:00,27.72,27.73,27.59,27.64,49348.0,24.5559,24.5648,24.4408,24.4851,49348.0
2021-10-15 15:30:00,27.64,27.64,27.48,27.48,296784.0,24.4851,24.4851,24.3433,24.3433,296784.0
2021-10-18 09:30:00,27.25,27.55,27.23,27.4,91546.0,24.1396,24.4053,24.1219,24.2725,91546.0
2021-10-18 10:00:00,27.4,27.5,27.34,27.47,154658.0,24.2725,24.3611,24.2193,24.3345,154658.0
2021-10-18 10:30:00,27.47,27.51,27.38,27.41,76245.0,24.3345,24.3699,24.2548,24.2813,76245.0
2021-10-18 11:00:00,27.41,27.63,27.36,27.5,126866.0,24.2813,24.4762,24.237,24.3611,126866.0
2021-10-18 11:30:00,27.49,27.63,27.45,27.62,73585.0,24.3522,24.4762,24.3168,24.4674,73585.0
2021-10-18 12:00:00,27.62,27.76,27.62,27.68,112886.0,24.4674,24.5914,24.4674,24.5205,112886.0
2021-10-18 12:30:00,27.68,27.69,27.56,27.56,53708.0,24.5205,24.5294,24.4142,24.4142,53708.0
2021-10-18 13:00:00,27.56,27.58,27.5,27.52,38545.0,24.4142,24.4319,24.3611,24.3788,38545.0
2021-10-18 13:30:00,27.52,27.53,27.44,27.45,38183.0,24.3788,24.3876,24.3079,24.3168,38183.0
2021-10-18 14:00:00,27.45,27.5,27.42,27.5,43748.0,24.3168,24.3611,24.2902,24.3611,43748.0
2021-10-18 14:30:00,27.49,27.49,27.44,27.45,38199.0,24.3522,24.3522,24.3079,24.3168,38199.0
2021-10-18 15:00:00,27.45,27.45,27.39,27.42,40563.0,24.3168,24.3168,24.2636,24.2902,40563.0
2021-10-18 15:30:00,27.41,27.57,27.41,27.54,177622.0,24.2813,24.4231,24.2813,24.3965,177622.0
2021-10-19 09:30:00,27.82,27.84,27.66,27.74,135424.0,24.6445,24.6622,24.5028,24.5737,135424.0
2021-10-19 10:00:00,27.76,27.9,27.72,27.76,89079.0,24.5914,24.7154,24.5559,24.5914,89079.0
2021-10-19 10:30:00,27.77,27.84,27.75,27.78,43263.0,24.6002,24.6622,24.5825,24.6091,43263.0
2021-10-19 11:00:00,27.78,27.85,27.73,27.75,33315.0,24.6091,24.6711,24.5648,24.5825,33315.0
2021-10-19 11:30:00,27.75,27.77,27.68,27.75,59115.0,24.5825,24.6002,24.5205,24.5825,59115.0
2021-10-19 12:00:00,27.75,27.82,27.73,27.79,40399.0,24.5825,24.6445,24.5648,24.618,40399.0
2021-10-19 12:30:00,27.78,27.87,27.77,27.87,37309.0,24.6091,24.6888,24.6002,24.6888,37309.0
2021-10-19 13:00:00,27.88,27.89,27.82,27.87,26353.0,24.6977,24.7065,24.6445,24.6888,26353.0
2021-10-19 13:30:00,27.86,27.95,27.84,27.93,43237.0,24.68,24.7597,24.6622,24.742,43237.0
2021-10-19 14:00:00,27.92,27.94,27.84,27.85,37217.0,24.7331,24.7508,24.6622,24.6711,37217.0
2021-10-19 14:30:00,27.86,27.92,27.8,27.91,56546.0,24.68,24.7331,24.6268,24.7243,56546.0
2021-10-19 15:00:00,27.91,27.98,27.9,27.92,55343.0,24.7243,24.7863,24.7154,24.7331,55343.0
2021-10-19 15:30:00,27.92,27.95,27.86,27.92,251295.0,24.7331,24.7597,24.68,24.7331,251295.0
2021-10-20 09:30:00,27.76,28.12,27.65,28.11,93609.0,24.5914,24.9103,24.4939,24.9014,93609.0
2021-10-20 10:00:00,28.1,28.29,28.1,28.29,59858.0,24.8926,25.0609,24.8926,25.0609,59858.0
2021-10-20 10:30:00,28.3,28.38,28.26,28.3,60754.0,25.0697,25.1406,25.0343,25.0697,60754.0
2021-10-20 11:00:00,28.3,28.36,28.23,28.25,56642.0,25.0697,25.1229,25.0077,25.0254,56642.0
2021-10-20 11:30:00,28.26,28.39,28.24,28.37,61826.0,25.0343,25.1495,25.0166,25.1318,61826.0
2021-10-20 12:00:00,28.37,28.46,28.37,28.45,43914.0,25.1318,25.2115,25.1318,25.2026,43914.0
2021-10-20 12:30:00,28.45,28.47,28.43,28.45,43258.0,25.2026,25.2203,25.1849,25.2026,43258.0
2021-10-20 13:00:00,28.44,28.45,28.34,28.44,58092.0,25.1938,25.2026,25.1052,25.1938,58092.0
2021-10-20 13:30:00,28.45,28.46,28.41,28.46,52503.0,25.2026,25.2115,25.1672,25.2115,52503.0
2021-10-20 14:00:00,28.46,28.51,28.46,28.48,60488.0,25.2115,25.2558,25.2115,25.2292,60488.0
2021-10-20 14:30:00,28.49,28.51,28.45,28.5,57621.0,25.2381,25.2558,25.2026,25.2469,57621.0
2021-10-20 15:00:00,28.51,28.54,28.48,28.52,65348.0,25.2558,25.2823,25.2292,25.2646,65348.0
2021-10-20 15:30:00,28.51,28.63,28.48,28.63,275739.0,25.2558,25.3621,25.2292,25.3621,275739.0
2021-10-21 09:30:00,28.55,28.64,28.33,28.52,179624.0,25.2912,25.3709,25.0963,25.2646,179624.0
2021-10-21 10:00:00,28.52,28.52,28.1,28.17,79632.0,25.2646,25.2646,24.8926,24.9546,79632.0
2021-10-21 10:30:00,28.15,28.27,28.14,28.15,169145.0,24.9369,25.0432,24.928,24.9369,169145.0
2021-10-21 11:00:00,28.15,28.18,27.95,27.95,77176.0,24.9369,24.9634,24.7597,24.7597,77176.0
2021-10-21 11:30:00,27.95,28.1,27.95,28.02,47090.0,24.7597,24.8926,24.7597,24.8217,47090.0
2021-10-21 12:00:00,28.03,28.05,27.94,27.96,40596.0,24.8306,24.8483,24.7508,24.7686,40596.0
2021-10-21 12:30:00,27.95,27.95,27.84,27.84,48786.0,24.7597,24.7597,24.6622,24.6622,48786.0
2021-10-21 13:00:00,27.84,27.91,27.82,27.86,36383.0,24.6622,24.7243,24.6445,24.68,36383.0
2021-10-21 13:30:00,27.86,27.86,27.67,27.68,37697.0,24.68,24.68,24.5117,24.5205,37697.0
2021-10-21 14:00:00,27.68,27.74,27.66,27.71,38918.0,24.5205,24.5737,24.5028,24.5471,38918.0
2021-10-21 14:30:00,27.71,27.73,27.63,27.68,41364.0,24.5471,24.5648,24.4762,24.5205,41364.0
2021-10-21 15:00:00,27.69,27.77,27.65,27.76,64274.0,24.5294,24.6002,24.4939,24.5914,64274.0
2021-10-21 15:30:00,27.76,27.89,27.73,27.86,199135.0,24.5914,24.7065,24.5648,24.68,199135.0
2021-10-22 09:30:00,27.99,28.1,27.84,28.08,68217.0,24.7951,24.8926,24.6622,24.8749,68217.0
2021-10-22 10:00:00,28.1,28.11,27.95,28.03,44667.0,24.8926,24.9014,24.7597,24.8306,44667.0
2021-10-22 10:30:00,28.03,28.04,27.79,27.81,41684.0,24.8306,24.8394,24.618,24.6357,41684.0
2021-10-22 11:00:00,27.8,27.92,27.79,27.84,55444.0,24.6268,24.7331,24.618,24.6622,55444.0
2021-10-22 11:30:00,27.82,27.85,27.71,27.76,51535.0,24.6445,24.6711,24.5471,24.5914,51535.0
2021-10-22 12:00:00,27.76,27.86,27.74,27.77,88949.0,24.5914,24.68,24.5737,24.6002,88949.0
2021-10-22 12:30:00,27.77,27.86,27.77,27.84,88832.0,24.6002,24.68,24.6002,24.6622,88832.0
2021-10-22 13:00:00,27.83,27.91,27.82,27.89,48606.0,24.6534,24.7243,24.6445,24.7065,48606.0
2021-10-22 13:30:00,27.89,28.0,27.89,27.98,23468.0,24.7065,24.804,24.7065,24.7863,23468.0
2021-10-22 14:00:00,27.97,28.02,27.93,28.02,35399.0,24.7774,24.8217,24.742,24.8217,35399.0
2021-10-22 14:30:00,28.02,28.04,27.98,27.99,32608.0,24.8217,24.8394,24.7863,24.7951,32608.0
2021-10-22 15:00:00,27.98,28.02,27.96,28.0,46909.0,24.7863,24.8217,24.7686,24.804,46909.0
2021-10-22 15:30:00,28.02,28.06,27.86,27.86,338031.0,24.8217,24.8571,24.68,24.68,338031.0
2021-10-25 09:30:00,28.0,28.13,27.92,28.05,67737.0,24.804,24.9191,24.7331,24.8483,67737.0
2021-10-25 10:00:00,28.06,28.12,27.77,27.77,97380.0,24.8571,24.9103,24.6002,24.6002,97380.0
2021-10-25 10:30:00,27.76,27.83,27.73,27.76,81047.0,24.5914,24.6534,24.5648,24.5914,81047.0
2021-10-25 11:00:00,27.76,27.85,27.72,27.81,44045.0,24.5914,24.6711,24.5559,24.6357,44045.0
2021-10-25 11:30:00,27.81,27.92,27.8,27.88,54111.0,24.6357,24.7331,24.6268,24.6977,54111.0
2021-10-25 12:00:00,27.87,27.89,27.84,27.87,31722.0,24.6888,24.7065,24.6622,24.6888,31722.0
2021-10-25 12:30:00,27.87,27.87,27.67,27.69,44269.0,24.6888,24.6888,24.5117,24.5294,44269.0
2021-10-25 13:00:00,27.68,27.86,27.68,27.85,49728.0,24.5205,24.68,24.5205,24.6711,49728.0
2021-10-25 13:30:00,27.86,27.92,27.8,27.92,29123.0,24.68,24.7331,24.6268,24.7331,29123.0
2021-10-25 14:00:00,27.91,27.95,27.9,27.93,32839.0,24.7243,24.7597,24.7154,24.742,32839.0
2021-10-25 14:30:00,27.93,27.93,27.85,27.86,51276.0,24.742,24.742,24.6711,24.68,51276.0
2021-10-25 15:00:00,27.86,27.88,27.78,27.82,46393.0,24.68,24.6977,24.6091,24.6445,46393.0
2021-10-25 15:30:00,27.82,27.85,27.67,27.69,370152.0,24.6445,24.6711,24.5117,24.5294,370152.0
2021-10-26 09:30:00,28.21,28.55,27.98,28.32,313218.0,24.99,25.2912,24.7863,25.0875,313218.0
2021-10-26 10:00:00,28.32,28.5,28.31,28.4,224509.0,25.0875,25.2469,25.0786,25.1583,224509.0
2021-10-26 10:30:00,28.4,28.45,28.25,28.45,129072.0,25.1583,25.2026,25.0254,25.2026,129072.0
2021-10-26 11:00:00,28.46,28.47,28.35,28.39,120542.0,25.2115,25.2203,25.114,25.1495,120542.0
2021-10-26 11:30:00,28.39,28.44,28.25,28.25,110374.0,25.1495,25.1938,25.0254,25.0254,110374.0
2021-10-26 12:00:00,28.25,28.26,28.08,28.1,98991.0,25.0254,25.0343,24.8749,24.8926,98991.0
2021-10-26 12:30:00,28.09,28.09,27.92,27.95,87809.0,24.8837,24.8837,24.7331,24.7597,87809.0
2021-10-26 13:00:00,27.94,27.94,27.81,27.84,119078.0,24.7508,24.7508,24.6357,24.6622,119078.0
2021-10-26 13:30:00,27.85,27.88,27.81,27.84,63882.0,24.6711,24.6977,24.6357,24.6622,63882.0
2021-10-26 14:00:00,27.84,27.97,27.83,27.88,63118.0,24.6622,24.7774,24.6534,24.6977,63118.0
2021-10-26 14:30:00,27.89,27.91,27.82,27.86,93286.0,24.7065,24.7243,24.6445,24.68,93286.0
2021-10-26 15:00:00,27.86,27.93,27.85,27.87,107078.0,24.68,24.742,24.6711,24.6888,107078.0
2021-10-26 15:30:00,27.87,27.89,27.72,27.72,318622.0,24.6888,24.7065,24.5559,24.5559,318622.0
2021-10-27 09:30:00,27.5,27.62,27.11,27.49,237894.0,24.3611,24.4674,24.0156,24.3522,237894.0
2021-10-27 10:00:00,27.49,27.66,27.36,27.4,317715.0,24.3522,24.5028,24.237,24.2725,317715.0
2021-10-27 10:30:00,27.39,27.45,27.19,27.25,133205.0,24.2636,24.3168,24.0864,24.1396,133205.0
2021-10-27 11:00:00,27.25,27.43,27.22,27.26,67013.0,24.1396,24.299,24.113,24.1485,67013.0
2021-10-27 11:30:00,27.25,27.32,27.2,27.22,66890.0,24.1396,24.2016,24.0953,24.113,66890.0
2021-10-27 12:00:00,27.23,27.36,27.22,27.32,93812.0,24.1219,24.237,24.113,24.2016,93812.0
2021-10-27 12:30:00,27.32,27.33,27.19,27.3,66162.0,24.2016,24.2105,24.0864,24.1839,66162.0
2021-10-27 13:00:00,27.3,27.3,27.22,27.24,69402.0,24.1839,24.1839,24.113,24.1307,69402.0
2021-10-27 13:30:00,27.25,27.3,27.18,27.27,77036.0,24.1396,24.1839,24.0776,24.1573,77036.0
2021-10-27 14:00:00,27.26,27.26,27.17,27.19,102954.0,24.1485,24.1485,24.0687,24.0864,102954.0
2021-10-27 14:30:00,27.19,27.19,27.06,27.16,205308.0,24.0864,24.0864,23.9713,24.0599,205308.0
2021-10-27 15:00:00,27.15,27.16,27.03,27.14,113684.0,24.051,24.0599,23.9447,24.0421,113684.0
2021-10-27 15:30:00,27.14,27.21,27.0,27.0,713111.0,24.0421,24.1042,23.9181,23.9181,713111.0
2021-10-28 09:30:00,26.8,27.0,26.56,26.69,123030.0,24.0066,24.1858,23.7916,23.9081,123030.0
2021-10-28 10:00:00,26.69,26.69,26.41,26.58,289914.0,23.9081,23.9081,23.6573,23.8095,289914.0
2021-10-28 10:30:00,26.58,26.63,26.47,26.63,114861.0,23.8095,23.8543,23.711,23.8543,114861.0
2021-10-28 11:00:00,26.64,26.71,26.51,26.58,95923.0,23.8633,23.926,23.7468,23.8095,95923.0
2021-10-28 11:30:00,26.58,26.74,26.57,26.68,69824.0,23.8095,23.9529,23.8006,23.8991,69824.0
2021-10-28 12:00:00,26.69,26.76,26.65,26.67,75711.0,23.9081,23.9708,23.8722,23.8902,75711.0
2021-10-28 12:30:00,26.67,26.8,26.63,26.77,67903.0,23.8902,24.0066,23.8543,23.9797,67903.0
2021-10-28 13:00:00,26.78,26.82,26.75,26.79,65838.0,23.9887,24.0245,23.9618,23.9977,65838.0
2021-10-28 13:30:00,26.78,26.97,26.78,26.92,75098.0,23.9887,24.1589,23.9887,24.1141,75098.0
2021-10-28 14:00:00,26.93,26.95,26.88,26.91,38154.0,24.1231,24.141,24.0783,24.1051,38154.0
2021-10-28 14:30:00,26.9,26.91,26.83,26.84,64382.0,24.0962,24.1051,24.0335,24.0424,64382.0
2021-10-28 15:00:00,26.84,26.86,26.77,26.78,77681.0,24.0424,24.0604,23.9797,23.9887,77681.0
2021-10-28 15:30:00,26.78,26.84,26.59,26.83,664783.0,23.9887,24.0424,23.8185,24.0335,664783.0
2021-10-29 09:30:00,26.77,26.82,26.44,26.46,180985.0,23.9797,24.0245,23.6841,23.7021,180985.0
2021-10-29 10:00:00,26.47,26.49,26.23,26.25,150031.0,23.711,23.7289,23.496,23.5139,150031.0
2021-10-29 10:30:00,26.25,26.29,26.11,26.17,99202.0,23.5139,23.5498,23.3885,23.4423,99202.0
2021-10-29 11:00:00,26.17,26.31,26.17,26.22,89196.0,23.4423,23.5677,23.4423,23.4871,89196.0
2021-10-29 11:30:00,26.23,26.26,26.1,26.2,127556.0,23.496,23.5229,23.3796,23.4692,127556.0
2021-10-29 12:00:00,26.19,26.21,26.0,26.02,217263.0,23.4602,23.4781,23.29,23.3079,217263.0
2021-10-29 12:30:00,26.02,26.07,25.93,25.96,92884.0,23.3079,23.3527,23.2273,23.2542,92884.0
2021-10-29 13:00:00,25.96,26.06,25.95,26.01,130904.0,23.2542,23.3437,23.2452,23.299,130904.0
2021-10-29 13:30:00,26.0,26.03,25.82,25.92,284895.0,23.29,23.3169,23.1288,23.2183,284895.0
2021-10-29 14:00:00,25.92,25.92,25.57,25.63,180109.0,23.2183,23.2183,22.9048,22.9586,180109.0
2021-10-29 14:30:00,25.62,25.62,25.5,25.51,152376.0,22.9496,22.9496,22.8421,22.8511,152376.0
2021-10-29 15:00:00,25.51,25.52,25.33,25.41,236518.0,22.8511,22.86,22.6898,22.7615,236518.0
2021-10-29 15:30:00,25.41,25.6,25.4,25.48,610711.0,22.7615,22.9317,22.7525,22.8242,610711.0
2021-11-01 09:30:00,25.71,25.99,25.7,25.78,158383.0,23.0302,23.281,23.0213,23.0929,158383.0
2021-11-01 10:00:00,25.79,25.99,25.7,25.96,154038.0,23.1019,23.281,23.0213,23.2542,154038.0
2021-11-01 10:30:00,25.96,26.13,25.96,26.13,132319.0,23.2542,23.4064,23.2542,23.4064,132319.0
2021-11-01 11:00:00,26.12,26.22,26.05,26.05,177300.0,23.3975,23.4871,23.3348,23.3348,177300.0
2021-11-01 11:30:00,26.05,26.09,25.93,25.98,93717.0,23.3348,23.3706,23.2273,23.2721,93717.0
2021-11-01 12:00:00,25.98,26.14,25.98,26.1,85127.0,23.2721,23.4154,23.2721,23.3796,85127.0
2021-11-01 12:30:00,26.08,26.16,26.08,26.12,46874.0,23.3617,23.4333,23.3617,23.3975,46874.0
2021-11-01 13:00:00,26.12,26.18,26.09,26.14,63309.0,23.3975,23.4512,23.3706,23.4154,63309.0
2021-11-01 13:30:00,26.14,26.2,26.13,26.13,52643.0,23.4154,23.4692,23.4064,23.4064,52643.0
2021-11-01 14:00:00,26.13,26.18,26.07,26.11,80757.0,23.4064,23.4512,23.3527,23.3885,80757.0
2021-11-01 14:30:00,26.12,26.17,26.1,26.11,97243.0,23.3975,23.4423,23.3796,23.3885,97243.0
2021-11-01 15:00:00,26.11,26.17,26.06,26.17,97988.0,23.3885,23.4423,23.3437,23.4423,97988.0
2021-11-01 15:30:00,26.18,26.34,26.18,26.26,262356.0,23.4512,23.5946,23.4512,23.5229,262356.0
2021-11-02 09:30:00,26.18,26.28,26.01,26.02,131684.0,23.4512,23.5408,23.299,23.3079,131684.0
2021-11-02 10:00:00,26.02,26.27,25.94,25.96,70360.0,23.3079,23.5319,23.2363,23.2542,70360.0
2021-11-02 10:30:00,25.93,25.99,25.87,25.94,105329.0,23.2273,23.281,23.1735,23.2363,105329.0
2021-11-02 11:00:00,25.95,26.08,25.93,26.05,59611.0,23.2452,23.3617,23.2273,23.3348,59611.0
2021-11-02 11:30:00,26.04,26.04,25.89,25.91,78434.0,23.3258,23.3258,23.1915,23.2094,78434.0
2021-11-02 12:00:00,25.91,25.96,25.83,25.85,48901.0,23.2094,23.2542,23.1377,23.1556,48901.0
2021-11-02 12:30:00,25.85,25.94,25.84,25.88,54182.0,23.1556,23.2363,23.1467,23.1825,54182.0
2021-11-02 13:00:00,25.89,25.98,25.87,25.94,55817.0,23.1915,23.2721,23.1735,23.2363,55817.0
2021-11-02 13:30:00,25.93,25.96,25.91,25.95,39680.0,23.2273,23.2542,23.2094,23.2452,39680.0
2021-11-02 14:00:00,25.96,26.06,25.91,26.05,260629.0,23.2542,23.3437,23.2094,23.3348,260629.0
2021-11-02 14:30:00,26.05,26.14,26.03,26.14,123220.0,23.3348,23.4154,23.3169,23.4154,123220.0
2021-11-02 15:00:00,26.14,26.18,26.13,26.18,101424.0,23.4154,23.4512,23.4064,23.4512,101424.0
2021-11-02 15:30:00,26.18,26.22,26.07,26.08,322169.0,23.4512,23.4871,23.3527,23.3617,322169.0
2021-11-03 09:30:00,25.47,25.59,24.79,25.57,337244.0,22.8152,22.9227,22.2061,22.9048,337244.0
2021-11-03 10:00:00,25.57,25.97,25.55,25.96,167830.0,22.9048,23.2631,22.8869,23.2542,167830.0
2021-11-03 10:30:00,25.96,26.73,25.93,26.51,219227.0,23.2542,23.9439,23.2273,23.7468,219227.0
2021-11-03 11:00:00,26.51,26.76,26.48,26.53,255524.0,23.7468,23.9708,23.72,23.7648,255524.0
2021-11-03 11:30:00,26.52,26.59,26.24,26.3,208852.0,23.7558,23.8185,23.505,23.5587,208852.0
2021-11-03 12:00:00,26.3,26.31,25.87,25.93,188690.0,23.5587,23.5677,23.1735,23.2273,188690.0
2021-11-03 12:30:00,25.94,26.0,25.73,25.75,75858.0,23.2363,23.29,23.0481,23.0661,75858.0
2021-11-03 13:00:00,25.76,25.8,25.6,25.61,90535.0,23.075,23.1108,22.9317,22.9406,90535.0
2021-11-03 13:30:00,25.6,25.84,25.58,25.8,180316.0,22.9317,23.1467,22.9138,23.1108,180316.0
2021-11-03 14:00:00,25.79,26.17,25.79,26.12,198133.0,23.1019,23.4423,23.1019,23.3975,198133.0
2021-11-03 14:30:00,26.13,26.4,26.08,26.31,208042.0,23.4064,23.6483,23.3617,23.5677,208042.0
2021-11-03 15:00:00,26.31,26.59,26.29,26.57,282095.0,23.5677,23.8185,23.5498,23.8006,282095.0
2021-11-03 15:30:00,26.57,26.7,26.25,26.26,856163.0,23.8006,23.917,23.5139,23.5229,856163.0
2021-11-04 09:30:00,26.2,26.44,25.94,25.99,289285.0,23.4692,23.6841,23.2363,23.281,289285.0
2021-11-04 10:00:00,25.99,26.36,25.98,26.13,190779.0,23.281,23.6125,23.2721,23.4064,190779.0
2021-11-04 10:30:00,26.14,26.15,25.54,25.59,362843.0,23.4154,23.4244,22.8779,22.9227,362843.0
2021-11-04 11:00:00,25.59,25.83,25.57,25.71,354085.0,22.9227,23.1377,22.9048,23.0302,354085.0
2021-11-04 11:30:00,25.7,25.83,25.65,25.82,96770.0,23.0213,23.1377,22.9765,23.1288,96770.0
2021-11-04 12:00:00,25.82,25.82,25.7,25.71,121629.0,23.1288,23.1288,23.0213,23.0302,121629.0
2021-11-04 12:30:00,25.71,25.78,25.67,25.67,83995.0,23.0302,23.0929,22.9944,22.9944,83995.0
2021-11-04 13:00:00,25.67,25.79,25.65,25.77,147252.0,22.9944,23.1019,22.9765,23.084,147252.0
2021-11-04 13:30:00,25.77,25.78,25.68,25.76,85899.0,23.084,23.0929,23.0034,23.075,85899.0
2021-11-04 14:00:00,25.76,25.78,25.64,25.67,157778.0,23.075,23.0929,22.9675,22.9944,157778.0
2021-11-04 14:30:00,25.67,25.71,25.62,25.67,268345.0,22.9944,23.0302,22.9496,22.9944,268345.0
2021-11-04 15:00:00,25.67,25.93,25.66,25.88,285162.0,22.9944,23.2273,22.9854,23.1825,285162.0
2021-11-04 15:30:00,25.88,26.0,25.83,25.95,580420.0,23.1825,23.29,23.1377,23.2452,580420.0
2021-11-05 09:30:00,26.32,26.84,26.3,26.78,267660.0,23.5766,24.0424,23.5587,23.9887,267660.0
2021-11-05 10:00:00,26.75,26.89,26.74,26.79,271048.0,23.9618,24.0872,23.9529,23.9977,271048.0
2021-11-05 10:30:00,26.79,26.99,26.71,26.97,262656.0,23.9977,24.1768,23.926,24.1589,262656.0
2021-11-05 11:00:00,26.97,27.12,26.94,27.1,236339.0,24.1589,24.2933,24.132,24.2753,236339.0
2021-11-05 11:30:00,27.1,27.1,26.9,26.9,179624.0,24.2753,24.2753,24.0962,24.0962,179624.0
2021-11-05 12:00:00,26.91,26.93,26.76,26.82,124274.0,24.1051,24.1231,23.9708,24.0245,124274.0
2021-11-05 12:30:00,26.82,26.83,26.68,26.75,112147.0,24.0245,24.0335,23.8991,23.9618,112147.0
2021-11-05 13:00:00,26.74,26.75,26.46,26.47,125297.0,23.9529,23.9618,23.7021,23.711,125297.0
2021-11-05 13:30:00,26.48,26.59,26.39,26.42,290500.0,23.72,23.8185,23.6393,23.6662,290500.0
2021-11-05 14:00:00,26.42,26.51,26.39,26.48,90826.0,23.6662,23.7468,23.6393,23.72,90826.0
2021-11-05 14:30:00,26.48,26.51,26.4,26.43,94382.0,23.72,23.7468,23.6483,23.6752,94382.0
2021-11-05 15:00:00,26.44,26.44,26.38,26.39,92948.0,23.6841,23.6841,23.6304,23.6393,92948.0
2021-11-05 15:30:00,26.39,26.42,26.34,26.37,252390.0,23.6393,23.6662,23.5946,23.6214,252390.0
2021-11-08 09:30:00,26.54,26.86,26.44,26.53,168932.0,23.7737,24.0604,23.6841,23.7648,168932.0
2021-11-08 10:00:00,26.53,26.54,26.41,26.43,101325.0,23.7648,23.7737,23.6573,23.6752,101325.0
2021-11-08 10:30:00,26.43,26.49,26.33,26.45,84446.0,23.6752,23.7289,23.5856,23.6931,84446.0
2021-11-08 11:00:00,26.46,26.53,26.34,26.41,94301.0,23.7021,23.7648,23.5946,23.6573,94301.0
2021-11-08 11:30:00,26.41,26.48,26.36,26.43,101010.0,23.6573,23.72,23.6125,23.6752,101010.0
2021-11-08 12:00:00,26.43,26.49,26.34,26.43,64984.0,23.6752,23.7289,23.5946,23.6752,64984.0
2021-11-08 12:30:00,26.43,26.46,26.3,26.35,45614.0,23.6752,23.7021,23.5587,23.6035,45614.0
2021-11-08 13:00:00,26.34,26.38,26.27,26.27,54462.0,23.5946,23.6304,23.5319,23.5319,54462.0
2021-11-08 13:30:00,26.28,26.31,26.23,26.29,52735.0,23.5408,23.5677,23.496,23.5498,52735.0
2021-11-08 14:00:00,26.29,26.34,26.22,26.26,73974.0,23.5498,23.5946,23.4871,23.5229,73974.0
2021-11-08 14:30:00,26.26,26.31,26.17,26.19,53244.0,23.5229,23.5677,23.4423,23.4602,53244.0
2021-11-08 15:00:00,26.19,26.19,26.0,26.0,125702.0,23.4602,23.4602,23.29,23.29,125702.0
2021-11-08 15:30:00,26.0,26.11,25.96,26.08,290593.0,23.29,23.3885,23.2542,23.3617,290593.0
2021-11-09 09:30:00,25.87,26.11,25.62,25.74,132572.0,23.1735,23.3885,22.9496,23.0571,132572.0
2021-11-09 10:00:00,25.74,25.85,25.63,25.8,90537.0,23.0571,23.1556,22.9586,23.1108,90537.0
2021-11-09 10:30:00,25.82,25.89,25.77,25.79,68323.0,23.1288,23.1915,23.084,23.1019,68323.0
2021-11-09 11:00:00,25.8,25.83,25.69,25.7,60542.0,23.1108,23.1377,23.0123,23.0213,60542.0
2021-11-09 11:30:00,25.71,25.74,25.58,25.58,48057.0,23.0302,23.0571,22.9138,22.9138,48057.0
2021-11-09 12:00:00,25.58,25.63,25.54,25.57,43819.0,22.9138,22.9586,22.8779,22.9048,43819.0
2021-11-09 12:30:00,25.57,25.67,25.57,25.65,42182.0,22.9048,22.9944,22.9048,22.9765,42182.0
2021-11-09 13:00:00,25.65,25.7,25.64,25.64,44512.0,22.9765,23.0213,22.9675,22.9675,44512.0
2021-11-09 13:30:00,25.65,25.69,25.63,25.65,42470.0,22.9765,23.0123,22.9586,22.9765,42470.0
2021-11-09 14:00:00,25.64,25.73,25.6,25.71,51750.0,22.9675,23.0481,22.9317,23.0302,51750.0
2021-11-09 14:30:00,25.71,25.73,25.6,25.66,81497.0,23.0302,23.0481,22.9317,22.9854,81497.0
2021-11-09 15:00:00,25.65,25.71,25.65,25.65,71918.0,22.9765,23.0302,22.9765,22.9765,71918.0
2021-11-09 15:30:00,25.65,25.77,25.62,25.72,185596.0,22.9765,23.084,22.9496,23.0392,185596.0
2021-11-10 09:30:00,25.81,25.9,25.58,25.61,217739.0,23.1198,23.2004,22.9138,22.9406,217739.0
2021-11-10 10:00:00,25.62,25.68,25.51,25.66,95878.0,22.9496,23.0034,22.8511,22.9854,95878.0
2021-11-10 10:30:00,25.66,25.91,25.65,25.79,169151.0,22.9854,23.2094,22.9765,23.1019,169151.0
2021-11-10 11:00:00,25.79,25.89,25.79,25.88,63483.0,23.1019,23.1915,23.1019,23.1825,63483.0
2021-11-10 11:30:00,25.89,26.19,25.87,26.19,86267.0,23.1915,23.4602,23.1735,23.4602,86267.0
2021-11-10 12:00:00,26.18,26.19,26.01,26.02,62330.0,23.4512,23.4602,23.299,23.3079,62330.0
2021-11-10 12:30:00,26.03,26.08,25.95,25.96,34458.0,23.3169,23.3617,23.2452,23.2542,34458.0
2021-11-10 13:00:00,25.95,26.06,25.94,25.98,51624.0,23.2452,23.3437,23.2363,23.2721,51624.0
2021-11-10 13:30:00,25.98,26.0,25.77,25.82,51723.0,23.2721,23.29,23.084,23.1288,51723.0
2021-11-10 14:00:00,25.81,25.81,25.71,25.71,79104.0,23.1198,23.1198,23.0302,23.0302,79104.0
2021-11-10 14:30:00,25.71,25.75,25.61,25.61,161674.0,23.0302,23.0661,22.9406,22.9406,161674.0
2021-11-10 15:00:00,25.62,25.74,25.57,25.71,169252.0,22.9496,23.0571,22.9048,23.0302,169252.0
2021-11-10 15:30:00,25.71,25.74,25.62,25.64,428178.0,23.0302,23.0571,22.9496,22.9675,428178.0
2021-11-11 09:30:00,25.8,26.16,25.66,25.97,183131.0,23.1108,23.4333,22.9854,23.2631,183131.0
2021-11-11 10:00:00,25.96,26.22,25.96,26.12,71912.0,23.2542,23.4871,23.2542,23.3975,71912.0
2021-11-11 10:30:00,26.11,26.26,26.06,26.19,64704.0,23.3885,23.5229,23.3437,23.4602,64704.0
2021-11-11 11:00:00,26.19,26.32,26.16,26.27,93568.0,23.4602,23.5766,23.4333,23.5319,93568.0
2021-11-11 11:30:00,26.27,26.31,26.22,26.24,50833.0,23.5319,23.5677,23.4871,23.505,50833.0
2021-11-11 12:00:00,26.24,26.33,26.23,26.33,39029.0,23.505,23.5856,23.496,23.5856,39029.0
2021-11-11 12:30:00,26.32,26.39,26.3,26.33,41169.0,23.5766,23.6393,23.5587,23.5856,41169.0
2021-11-11 13:00:00,26.34,26.34,26.26,26.29,34807.0,23.5946,23.5946,23.5229,23.5498,34807.0
2021-11-11 13:30:00,26.29,26.33,26.26,26.27,32192.0,23.5498,23.5856,23.5229,23.5319,32192.0
2021-11-11 14:00:00,26.27,26.33,26.26,26.3,54124.0,23.5319,23.5856,23.5229,23.5587,54124.0
2021-11-11 14:30:00,26.3,26.32,26.28,26.31,34629.0,23.5587,23.5766,23.5408,23.5677,34629.0
2021-11-11 15:00:00,26.32,26.38,26.27,26.31,79689.0,23.5766,23.6304,23.5319,23.5677,79689.0
2021-11-11 15:30:00,26.3,26.3,26.21,26.25,327836.0,23.5587,23.5587,23.4781,23.5139,327836.0
2021-11-12 09:30:00,26.13,26.54,26.05,26.38,108711.0,23.4064,23.7737,23.3348,23.6304,108711.0
2021-11-12 10:00:00,26.38,26.38,26.21,26.24,64402.0,23.6304,23.6304,23.4781,23.505,64402.0
2021-11-12 10:30:00,26.23,26.3,26.19,26.24,69515.0,23.496,23.5587,23.4602,23.505,69515.0
2021-11-12 11:00:00,26.25,26.37,26.25,26.31,40644.0,23.5139,23.6214,23.5139,23.5677,40644.0
2021-11-12 11:30:00,26.31,26.44,26.3,26.42,46650.0,23.5677,23.6841,23.5587,23.6662,46650.0
2021-11-12 12:00:00,26.43,26.48,26.39,26.42,42477.0,23.6752,23.72,23.6393,23.6662,42477.0
2021-11-12 12:30:00,26.43,26.46,26.41,26.44,43335.0,23.6752,23.7021,23.6573,23.6841,43335.0
2021-11-12 13:00:00,26.45,26.49,26.42,26.43,30124.0,23.6931,23.7289,23.6662,23.6752,30124.0
2021-11-12 13:30:00,26.43,26.43,26.34,26.41,27867.0,23.6752,23.6752,23.5946,23.6573,27867.0
2021-11-12 14:00:00,26.4,26.46,26.37,26.39,36675.0,23.6483,23.7021,23.6214,23.6393,36675.0
2021-11-12 14:30:00,26.39,26.43,26.36,26.39,37885.0,23.6393,23.6752,23.6125,23.6393,37885.0
2021-11-12 15:00:00,26.39,26.41,26.35,26.4,49800.0,23.6393,23.6573,23.6035,23.6483,49800.0
2021-11-12 15:30:00,26.4,26.51,26.38,26.5,250033.0,23.6483,23.7468,23.6304,23.7379,250033.0
2021-11-15 09:30:00,26.63,26.81,26.51,26.57,113300.0,23.8543,24.0156,23.7468,23.8006,113300.0
2021-11-15 10:00:00,26.54,26.63,26.4,26.55,57297.0,23.7737,23.8543,23.6483,23.7827,57297.0
2021-11-15 10:30:00,26.54,26.54,26.38,26.39,83390.0,23.7737,23.7737,23.6304,23.6393,83390.0
2021-11-15 11:00:00,26.38,26.5,26.36,26.46,70939.0,23.6304,23.7379,23.6125,23.7021,70939.0
2021-11-15 11:30:00,26.47,26.48,26.39,26.41,49466.0,23.711,23.72,23.6393,23.6573,49466.0
2021-11-15 12:00:00,26.42,26.51,26.39,26.5,62793.0,23.6662,23.7468,23.6393,23.7379,62793.0
2021-11-15 12:30:00,26.5,26.62,26.49,26.61,64360.0,23.7379,23.8454,23.7289,23.8364,64360.0
2021-11-15 13:00:00,26.6,26.7,26.6,26.63,68390.0,23.8275,23.917,23.8275,23.8543,68390.0
2021-11-15 13:30:00,26.63,26.63,26.56,26.57,30919.0,23.8543,23.8543,23.7916,23.8006,30919.0
2021-11-15 14:00:00,26.56,26.62,26.53,26.59,37879.0,23.7916,23.8454,23.7648,23.8185,37879.0
2021-11-15 14:30:00,26.59,26.6,26.52,26.57,42986.0,23.8185,23.8275,23.7558,23.8006,42986.0
2021-11-15 15:00:00,26.56,26.59,26.53,26.56,61040.0,23.7916,23.8185,23.7648,23.7916,61040.0
2021-11-15 15:30:00,26.55,26.59,26.5,26.55,219258.0,23.7827,23.8185,23.7379,23.7827,219258.0
2021-11-16 09:30:00,26.54,26.64,26.29,26.44,114418.0,23.7737,23.8633,23.5498,23.6841,114418.0
2021-11-16 10:00:00,26.43,26.53,26.38,26.49,66866.0,23.6752,23.7648,23.6304,23.7289,66866.0
2021-11-16 10:30:00,26.49,26.56,26.32,26.35,74015.0,23.7289,23.7916,23.5766,23.6035,74015.0
2021-11-16 11:00:00,26.37,26.4,26.26,26.36,81744.0,23.6214,23.6483,23.5229,23.6125,81744.0
2021-11-16 11:30:00,26.35,26.51,26.32,26.5,43043.0,23.6035,23.7468,23.5766,23.7379,43043.0
2021-11-16 12:00:00,26.49,26.53,26.44,26.47,50419.0,23.7289,23.7648,23.6841,23.711,50419.0
2021-11-16 12:30:00,26.48,26.53,26.46,26.49,39540.0,23.72,23.7648,23.7021,23.7289,39540.0
2021-11-16 13:00:00,26.5,26.56,26.49,26.53,32076.0,23.7379,23.7916,23.7289,23.7648,32076.0
2021-11-16 13:30:00,26.53,26.53,26.45,26.46,27101.0,23.7648,23.7648,23.6931,23.7021,27101.0
2021-11-16 14:00:00,26.46,26.46,26.38,26.39,37122.0,23.7021,23.7021,23.6304,23.6393,37122.0
2021-11-16 14:30:00,26.39,26.43,26.32,26.4,53188.0,23.6393,23.6752,23.5766,23.6483,53188.0
2021-11-16 15:00:00,26.4,26.41,26.26,26.28,64581.0,23.6483,23.6573,23.5229,23.5408,64581.0
2021-11-16 15:30:00,26.27,26.29,26.1,26.11,298007.0,23.5319,23.5498,23.3796,23.3885,298007.0
2021-11-17 09:30:00,25.93,26.15,25.91,26.03,156752.0,23.2273,23.4244,23.2094,23.3169,156752.0
2021-11-17 10:00:00,26.02,26.22,26.01,26.16,197585.0,23.3079,23.4871,23.299,23.4333,197585.0
2021-11-17 10:30:00,26.17,26.45,26.16,26.45,159330.0,23.4423,23.6931,23.4333,23.6931,159330.0
2021-11-17 11:00:00,26.44,26.45,26.15,26.21,190511.0,23.6841,23.6931,23.4244,23.4781,190511.0
2021-11-17 11:30:00,26.21,26.3,26.2,26.23,259493.0,23.4781,23.5587,23.4692,23.496,259493.0
2021-11-17 12:00:00,26.22,26.26,26.17,26.21,63029.0,23.4871,23.5229,23.4423,23.4781,63029.0
2021-11-17 12:30:00,26.2,26.28,26.16,26.28,77184.0,23.4692,23.5408,23.4333,23.5408,77184.0
2021-11-17 13:00:00,26.28,26.44,26.26,26.35,86959.0,23.5408,23.6841,23.5229,23.6035,86959.0
2021-11-17 13:30:00,26.35,26.5,26.3,26.48,123703.0,23.6035,23.7379,23.5587,23.72,123703.0
2021-11-17 14:00:00,26.48,26.48,26.32,26.4,84044.0,23.72,23.72,23.5766,23.6483,84044.0
2021-11-17 14:30:00,26.4,26.49,26.39,26.42,65530.0,23.6483,23.7289,23.6393,23.6662,65530.0
2021-11-17 15:00:00,26.42,26.49,26.35,26.45,66027.0,23.6662,23.7289,23.6035,23.6931,66027.0
2021-11-17 15:30:00,26.45,26.5,26.35,26.38,405608.0,23.6931,23.7379,23.6035,23.6304,405608.0
2021-11-18 09:30:00,26.34,26.54,26.08,26.08,101778.0,23.5946,23.7737,23.3617,23.3617,101778.0
2021-11-18 10:00:00,26.03,26.06,25.61,25.66,92902.0,23.3169,23.3437,22.9406,22.9854,92902.0
2021-11-18 10:30:00,25.66,25.75,25.62,25.74,88233.0,22.9854,23.0661,22.9496,23.0571,88233.0
2021-11-18 11:00:00,25.74,25.86,25.66,25.74,71530.0,23.0571,23.1646,22.9854,23.0571,71530.0
2021-11-18 11:30:00,25.74,25.79,25.57,25.66,116749.0,23.0571,23.1019,22.9048,22.9854,116749.0
2021-11-18 12:00:00,25.65,25.74,25.63,25.74,71291.0,22.9765,23.0571,22.9586,23.0571,71291.0
2021-11-18 12:30:00,25.73,25.81,25.7,25.73,69537.0,23.0481,23.1198,23.0213,23.0481,69537.0
2021-11-18 13:00:00,25.73,25.81,25.71,25.81,63283.0,23.0481,23.1198,23.0302,23.1198,63283.0
2021-11-18 13:30:00,25.82,25.82,25.74,25.76,67410.0,23.1288,23.1288,23.0571,23.075,67410.0
2021-11-18 14:00:00,25.77,25.77,25.57,25.59,82991.0,23.084,23.084,22.9048,22.9227,82991.0
2021-11-18 14:30:00,25.6,25.68,25.58,25.67,76195.0,22.9317,23.0034,22.9138,22.9944,76195.0
2021-11-18 15:00:00,25.68,25.78,25.64,25.77,153914.0,23.0034,23.0929,22.9675,23.084,153914.0
2021-11-18 15:30:00,25.78,25.81,25.74,25.79,435404.0,23.0929,23.1198,23.0571,23.1019,435404.0
2021-11-19 09:30:00,25.34,25.42,25.09,25.14,164718.0,22.6988,22.7705,22.4748,22.5196,164718.0
2021-11-19 10:00:00,25.14,25.4,25.02,25.32,144650.0,22.5196,22.7525,22.4121,22.6809,144650.0
2021-11-19 10:30:00,25.32,25.51,25.28,25.42,150892.0,22.6809,22.8511,22.645,22.7705,150892.0
2021-11-19 11:00:00,25.42,25.47,25.36,25.39,72577.0,22.7705,22.8152,22.7167,22.7436,72577.0
2021-11-19 11:30:00,25.39,25.42,25.28,25.34,65166.0,22.7436,22.7705,22.645,22.6988,65166.0
2021-11-19 12:00:00,25.35,25.44,25.34,25.44,57841.0,22.7077,22.7884,22.6988,22.7884,57841.0
2021-11-19 12:30:00,25.43,25.52,25.41,25.41,70273.0,22.7794,22.86,22.7615,22.7615,70273.0
2021-11-19 13:00:00,25.42,25.44,25.3,25.31,68103.0,22.7705,22.7884,22.663,22.6719,68103.0
2021-11-19 13:30:00,25.31,25.32,25.2,25.29,59738.0,22.6719,22.6809,22.5734,22.654,59738.0
2021-11-19 14:00:00,25.28,25.29,25.15,25.16,79914.0,22.645,22.654,22.5286,22.5376,79914.0
2021-11-19 14:30:00,25.15,25.16,25.0,25.06,171467.0,22.5286,22.5376,22.3942,22.448,171467.0
2021-11-19 15:00:00,25.06,25.21,25.04,25.21,204820.0,22.448,22.5823,22.4301,22.5823,204820.0
2021-11-19 15:30:00,25.2,25.31,25.17,25.27,458475.0,22.5734,22.6719,22.5465,22.6361,458475.0
2021-11-22 09:30:00,25.4,25.49,25.13,25.44,123388.0,22.7525,22.8332,22.5107,22.7884,123388.0
2021-11-22 10:00:00,25.44,25.7,25.44,25.52,97265.0,22.7884,23.0213,22.7884,22.86,97265.0
2021-11-22 10:30:00,25.53,25.62,25.51,25.58,72965.0,22.869,22.9496,22.8511,22.9138,72965.0
2021-11-22 11:00:00,25.59,25.81,25.53,25.79,72508.0,22.9227,23.1198,22.869,23.1019,72508.0
2021-11-22 11:30:00,25.78,25.78,25.52,25.58,90845.0,23.0929,23.0929,22.86,22.9138,90845.0
2021-11-22 12:00:00,25.59,25.7,25.53,25.6,79350.0,22.9227,23.0213,22.869,22.9317,79350.0
2021-11-22 12:30:00,25.6,25.64,25.52,25.58,57879.0,22.9317,22.9675,22.86,22.9138,57879.0
2021-11-22 13:00:00,25.58,25.69,25.56,25.59,61951.0,22.9138,23.0123,22.8959,22.9227,61951.0
2021-11-22 13:30:00,25.59,25.65,25.54,25.56,45920.0,22.9227,22.9765,22.8779,22.8959,45920.0
2021-11-22 14:00:00,25.56,25.67,25.54,25.66,55847.0,22.8959,22.9944,22.8779,22.9854,55847.0
2021-11-22 14:30:00,25.65,25.69,25.61,25.67,64959.0,22.9765,23.0123,22.9406,22.9944,64959.0
2021-11-22 15:00:00,25.67,25.71,25.54,25.55,94168.0,22.9944,23.0302,22.8779,22.8869,94168.0
2021-11-22 15:30:00,25.54,25.63,25.45,25.47,336545.0,22.8779,22.9586,22.7973,22.8152,336545.0
2021-11-23 09:30:00,25.68,25.92,25.63,25.83,93339.0,23.0034,23.2183,22.9586,23.1377,93339.0
2021-11-23 10:00:00,25.84,25.91,25.76,25.82,57304.0,23.1467,23.2094,23.075,23.1288,57304.0
2021-11-23 10:30:00,25.82,25.93,25.73,25.89,67931.0,23.1288,23.2273,23.0481,23.1915,67931.0
2021-11-23 11:00:00,25.9,25.93,25.74,25.75,96741.0,23.2004,23.2273,23.0571,23.0661,96741.0
2021-11-23 11:30:00,25.75,25.9,25.72,25.88,52980.0,23.0661,23.2004,23.0392,23.1825,52980.0
2021-11-23 12:00:00,25.86,25.93,25.81,25.9,34244.0,23.1646,23.2273,23.1198,23.2004,34244.0
2021-11-23 12:30:00,25.91,25.93,25.82,25.83,29301.0,23.2094,23.2273,23.1288,23.1377,29301.0
2021-11-23 13:00:00,25.83,25.86,25.77,25.81,29498.0,23.1377,23.1646,23.084,23.1198,29498.0
2021-11-23 13:30:00,25.82,25.93,25.82,25.86,20767.0,23.1288,23.2273,23.1288,23.1646,20767.0
2021-11-23 14:00:00,25.85,25.93,25.82,25.85,34910.0,23.1556,23.2273,23.1288,23.1556,34910.0
2021-11-23 14:30:00,25.84,25.91,25.78,25.87,41863.0,23.1467,23.2094,23.0929,23.1735,41863.0
2021-11-23 15:00:00,25.87,25.9,25.75,25.76,43828.0,23.1735,23.2004,23.0661,23.075,43828.0
2021-11-23 15:30:00,25.75,25.88,25.72,25.81,225667.0,23.0661,23.1825,23.0392,23.1198,225667.0
2021-11-24 09:30:00,25.65,25.81,25.53,25.67,123042.0,22.9765,23.1198,22.869,22.9944,123042.0
2021-11-24 10:00:00,25.62,25.73,25.54,25.57,167145.0,22.9496,23.0481,22.8779,22.9048,167145.0
2021-11-24 10:30:00,25.56,25.64,25.52,25.59,75255.0,22.8959,22.9675,22.86,22.9227,75255.0
2021-11-24 11:00:00,25.61,25.74,25.6,25.67,80824.0,22.9406,23.0571,22.9317,22.9944,80824.0
2021-11-24 11:30:00,25.67,25.67,25.43,25.56,136946.0,22.9944,22.9944,22.7794,22.8959,136946.0
2021-11-24 12:00:00,25.56,25.57,25.45,25.52,104030.0,22.8959,22.9048,22.7973,22.86,104030.0
2021-11-24 12:30:00,25.51,25.66,25.51,25.59,67358.0,22.8511,22.9854,22.8511,22.9227,67358.0
2021-11-24 13:00:00,25.6,25.66,25.58,25.64,42467.0,22.9317,22.9854,22.9138,22.9675,42467.0
2021-11-24 13:30:00,25.65,25.67,25.6,25.63,44351.0,22.9765,22.9944,22.9317,22.9586,44351.0
2021-11-24 14:00:00,25.63,25.65,25.56,25.59,59564.0,22.9586,22.9765,22.8959,22.9227,59564.0
2021-11-24 14:30:00,25.59,25.66,25.57,25.58,58543.0,22.9227,22.9854,22.9048,22.9138,58543.0
2021-11-24 15:00:00,25.58,25.65,25.56,25.64,65511.0,22.9138,22.9765,22.8959,22.9675,65511.0
2021-11-24 15:30:00,25.64,25.66,25.47,25.51,303570.0,22.9675,22.9854,22.8152,22.8511,303570.0
2021-11-26 09:30:00,24.31,24.49,23.47,23.62,576736.0,21.7761,21.9374,21.0237,21.1581,576736.0
2021-11-26 10:00:00,23.61,23.87,23.51,23.81,284976.0,21.1491,21.382,21.0595,21.3283,284976.0
2021-11-26 10:30:00,23.82,23.95,23.71,23.82,298653.0,21.3372,21.4537,21.2387,21.3372,298653.0
2021-11-26 11:00:00,23.81,24.0,23.74,23.94,339597.0,21.3283,21.4985,21.2656,21.4447,339597.0
2021-11-26 11:30:00,23.93,24.15,23.86,24.12,220588.0,21.4358,21.6328,21.3731,21.606,220588.0
2021-11-26 12:00:00,24.11,24.41,24.11,24.37,153098.0,21.597,21.8657,21.597,21.8299,153098.0
2021-11-26 12:30:00,24.36,24.58,24.32,24.43,382162.0,21.8209,22.018,21.7851,21.8836,382162.0
2021-11-29 09:30:00,24.82,24.91,24.06,24.12,333200.0,22.233,22.3136,21.5522,21.606,333200.0
2021-11-29 10:00:00,24.1,24.19,23.94,23.96,175719.0,21.588,21.6687,21.4447,21.4626,175719.0
2021-11-29 10:30:00,23.95,23.96,23.8,23.89,104718.0,21.4537,21.4626,21.3193,21.3999,104718.0
2021-11-29 11:00:00,23.88,24.04,23.87,23.9,71704.0,21.391,21.5343,21.382,21.4089,71704.0
2021-11-29 11:30:00,23.9,23.99,23.81,23.94,73915.0,21.4089,21.4895,21.3283,21.4447,73915.0
2021-11-29 12:00:00,23.94,24.2,23.92,24.15,145377.0,21.4447,21.6776,21.4268,21.6328,145377.0
2021-11-29 12:30:00,24.14,24.26,24.13,24.18,121136.0,21.6239,21.7314,21.6149,21.6597,121136.0
2021-11-29 13:00:00,24.18,24.2,24.09,24.13,58109.0,21.6597,21.6776,21.5791,21.6149,58109.0
2021-11-29 13:30:00,24.13,24.18,24.05,24.12,63330.0,21.6149,21.6597,21.5432,21.606,63330.0
2021-11-29 14:00:00,24.12,24.15,24.06,24.09,54751.0,21.606,21.6328,21.5522,21.5791,54751.0
2021-11-29 14:30:00,24.08,24.1,24.03,24.1,66142.0,21.5701,21.588,21.5253,21.588,66142.0
2021-11-29 15:00:00,24.11,24.15,24.02,24.03,69257.0,21.597,21.6328,21.5164,21.5253,69257.0
2021-11-29 15:30:00,24.03,24.11,23.94,23.95,319959.0,21.5253,21.597,21.4447,21.4537,319959.0
2021-11-30 09:30:00,23.59,23.67,23.26,23.32,228956.0,21.1312,21.2029,20.8356,20.8893,228956.0
2021-11-30 10:00:00,23.32,23.52,23.23,23.3,237064.0,20.8893,21.0685,20.8087,20.8714,237064.0
2021-11-30 10:30:00,23.29,23.53,23.25,23.27,133137.0,20.8625,21.0774,20.8266,20.8445,133137.0
2021-11-30 11:00:00,23.25,23.58,23.22,23.4,92917.0,20.8266,21.1222,20.7998,20.961,92917.0
2021-11-30 11:30:00,23.39,23.39,23.0,23.12,143464.0,20.952,20.952,20.6027,20.7102,143464.0
2021-11-30 12:00:00,23.12,23.16,22.92,23.14,227086.0,20.7102,20.746,20.531,20.7281,227086.0
2021-11-30 12:30:00,23.13,23.19,23.06,23.11,96655.0,20.7191,20.7729,20.6564,20.7012,96655.0
2021-11-30 13:00:00,23.11,23.12,22.97,23.06,55025.0,20.7012,20.7102,20.5758,20.6564,55025.0
2021-11-30 13:30:00,23.05,23.21,23.04,23.2,125694.0,20.6475,20.7908,20.6385,20.7818,125694.0
2021-11-30 14:00:00,23.19,23.36,23.15,23.15,217619.0,20.7729,20.9252,20.7371,20.7371,217619.0
2021-11-30 14:30:00,23.16,23.21,23.1,23.14,141315.0,20.746,20.7908,20.6923,20.7281,141315.0
2021-11-30 15:00:00,23.13,23.19,23.09,23.13,202963.0,20.7191,20.7729,20.6833,20.7191,202963.0
2021-11-30 15:30:00,23.13,23.31,23.02,23.09,415969.0,20.7191,20.8804,20.6206,20.6833,415969.0
2021-12-01 09:30:00,23.68,23.85,23.48,23.69,134333.0,21.2118,21.3641,21.0327,21.2208,134333.0
2021-12-01 10:00:00,23.72,23.85,23.65,23.68,166173.0,21.2476,21.3641,21.1849,21.2118,166173.0
2021-12-01 10:30:00,23.68,23.77,23.47,23.59,74030.0,21.2118,21.2924,21.0237,21.1312,74030.0
2021-12-01 11:00:00,23.59,23.73,23.57,23.7,51331.0,21.1312,21.2566,21.1133,21.2297,51331.0
2021-12-01 11:30:00,23.71,23.74,23.31,23.37,68139.0,21.2387,21.2656,20.8804,20.9341,68139.0
2021-12-01 12:00:00,23.36,23.5,23.3,23.35,66561.0,20.9252,21.0506,20.8714,20.9162,66561.0
2021-12-01 12:30:00,23.35,23.42,23.13,23.14,81319.0,20.9162,20.9789,20.7191,20.7281,81319.0
2021-12-01 13:00:00,23.14,23.16,23.01,23.1,71506.0,20.7281,20.746,20.6116,20.6923,71506.0
2021-12-01 13:30:00,23.1,23.12,22.87,22.96,116573.0,20.6923,20.7102,20.4862,20.5669,116573.0
2021-12-01 14:00:00,22.95,23.01,22.73,22.84,136077.0,20.5579,20.6116,20.3608,20.4594,136077.0
2021-12-01 14:30:00,22.82,22.92,22.74,22.76,123611.0,20.4415,20.531,20.3698,20.3877,123611.0
2021-12-01 15:00:00,22.76,22.8,22.54,22.57,158153.0,20.3877,20.4235,20.1906,20.2175,158153.0
2021-12-01 15:30:00,22.57,22.71,22.37,22.37,487944.0,20.2175,20.3429,20.0384,20.0384,487944.0
2021-12-02 09:30:00,22.65,22.83,22.48,22.82,159948.0,20.2892,20.4504,20.1369,20.4415,159948.0
2021-12-02 10:00:00,22.83,22.85,22.67,22.78,207540.0,20.4504,20.4683,20.3071,20.4056,207540.0
2021-12-02 10:30:00,22.77,22.9,22.52,22.78,188907.0,20.3967,20.5131,20.1727,20.4056,188907.0
2021-12-02 11:00:00,22.78,22.97,22.69,22.97,109870.0,20.4056,20.5758,20.325,20.5758,109870.0
2021-12-02 11:30:00,22.97,23.04,22.83,23.02,83225.0,20.5758,20.6385,20.4504,20.6206,83225.0
2021-12-02 12:00:00,23.02,23.08,22.96,23.03,127543.0,20.6206,20.6744,20.5669,20.6296,127543.0
2021-12-02 12:30:00,23.04,23.1,23.0,23.04,83307.0,20.6385,20.6923,20.6027,20.6385,83307.0
2021-12-02 13:00:00,23.05,23.07,22.93,22.94,99810.0,20.6475,20.6654,20.54,20.5489,99810.0
2021-12-02 13:30:00,22.95,23.2,22.9,23.2,82150.0,20.5579,20.7818,20.5131,20.7818,82150.0
2021-12-02 14:00:00,23.19,23.3,23.19,23.29,111931.0,20.7729,20.8714,20.7729,20.8625,111931.0
2021-12-02 14:30:00,23.29,23.29,23.1,23.11,149579.0,20.8625,20.8625,20.6923,20.7012,149579.0
2021-12-02 15:00:00,23.11,23.22,23.06,23.12,119433.0,20.7012,20.7998,20.6564,20.7102,119433.0
2021-12-02 15:30:00,23.12,23.17,22.96,23.05,484550.0,20.7102,20.755,20.5669,20.6475,484550.0
2021-12-03 09:30:00,23.48,23.65,23.3,23.39,240101.0,21.0327,21.1849,20.8714,20.952,240101.0
2021-12-03 10:00:00,23.39,23.65,23.3,23.62,207685.0,20.952,21.1849,20.8714,21.1581,207685.0
2021-12-03 10:30:00,23.61,23.61,23.18,23.29,138702.0,21.1491,21.1491,20.7639,20.8625,138702.0
2021-12-03 11:00:00,23.28,23.4,23.23,23.34,174082.0,20.8535,20.961,20.8087,20.9073,174082.0
2021-12-03 11:30:00,23.33,23.44,23.11,23.13,101203.0,20.8983,20.9968,20.7012,20.7191,101203.0
2021-12-03 12:00:00,23.12,23.31,23.07,23.27,69433.0,20.7102,20.8804,20.6654,20.8445,69433.0
2021-12-03 12:30:00,23.26,23.41,23.15,23.28,82295.0,20.8356,20.97,20.7371,20.8535,82295.0
2021-12-03 13:00:00,23.27,23.36,23.19,23.28,63803.0,20.8445,20.9252,20.7729,20.8535,63803.0
2021-12-03 13:30:00,23.28,23.3,23.11,23.14,87046.0,20.8535,20.8714,20.7012,20.7281,87046.0
2021-12-03 14:00:00,23.15,23.21,22.99,23.1,99615.0,20.7371,20.7908,20.5937,20.6923,99615.0
2021-12-03 14:30:00,23.13,23.13,22.98,23.06,127982.0,20.7191,20.7191,20.5848,20.6564,127982.0
2021-12-03 15:00:00,23.05,23.22,22.99,23.18,109766.0,20.6475,20.7998,20.5937,20.7639,109766.0
2021-12-03 15:30:00,23.19,23.31,23.02,23.21,458661.0,20.7729,20.8804,20.6206,20.7908,458661.0
2021-12-06 09:30:00,23.57,23.82,23.38,23.82,210315.0,21.1133,21.3372,20.9431,21.3372,210315.0
2021-12-06 10:00:00,23.81,23.89,23.69,23.88,116520.0,21.3283,21.3999,21.2208,21.391,116520.0
2021-12-06 10:30:00,23.88,24.06,23.85,24.0,142120.0,21.391,21.5522,21.3641,21.4985,142120.0
2021-12-06 11:00:00,24.0,24.0,23.84,23.97,98526.0,21.4985,21.4985,21.3551,21.4716,98526.0
2021-12-06 11:30:00,23.97,24.02,23.87,23.94,60110.0,21.4716,21.5164,21.382,21.4447,60110.0
2021-12-06 12:00:00,23.95,24.05,23.91,23.99,56483.0,21.4537,21.5432,21.4178,21.4895,56483.0
2021-12-06 12:30:00,23.98,24.08,23.94,24.05,53893.0,21.4805,21.5701,21.4447,21.5432,53893.0
2021-12-06 13:00:00,24.06,24.08,23.93,23.94,56508.0,21.5522,21.5701,21.4358,21.4447,56508.0
2021-12-06 13:30:00,23.93,24.04,23.92,24.01,52265.0,21.4358,21.5343,21.4268,21.5074,52265.0
2021-12-06 14:00:00,24.01,24.03,23.94,24.0,63127.0,21.5074,21.5253,21.4447,21.4985,63127.0
2021-12-06 14:30:00,24.0,24.02,23.78,23.82,116459.0,21.4985,21.5164,21.3014,21.3372,116459.0
2021-12-06 15:00:00,23.82,23.87,23.75,23.8,117962.0,21.3372,21.382,21.2745,21.3193,117962.0
2021-12-06 15:30:00,23.8,23.83,23.64,23.64,252687.0,21.3193,21.3462,21.176,21.176,252687.0
2021-12-07 09:30:00,23.88,24.24,23.71,24.24,184196.0,21.391,21.7134,21.2387,21.7134,184196.0
2021-12-07 10:00:00,24.24,24.34,24.17,24.22,135010.0,21.7134,21.803,21.6507,21.6955,135010.0
2021-12-07 10:30:00,24.23,24.37,24.18,24.37,98992.0,21.7045,21.8299,21.6597,21.8299,98992.0
2021-12-07 11:00:00,24.38,24.39,24.22,24.27,60212.0,21.8389,21.8478,21.6955,21.7403,60212.0
2021-12-07 11:30:00,24.27,24.32,24.17,24.2,67064.0,21.7403,21.7851,21.6507,21.6776,67064.0
2021-12-07 12:00:00,24.19,24.25,24.18,24.23,48257.0,21.6687,21.7224,21.6597,21.7045,48257.0
2021-12-07 12:30:00,24.23,24.27,24.19,24.24,51740.0,21.7045,21.7403,21.6687,21.7134,51740.0
2021-12-07 13:00:00,24.24,24.25,24.12,24.2,85415.0,21.7134,21.7224,21.606,21.6776,85415.0
2021-12-07 13:30:00,24.21,24.25,24.18,24.2,34140.0,21.6866,21.7224,21.6597,21.6776,34140.0
2021-12-07 14:00:00,24.2,24.28,24.19,24.24,56251.0,21.6776,21.7493,21.6687,21.7134,56251.0
2021-12-07 14:30:00,24.23,24.27,24.2,24.23,56571.0,21.7045,21.7403,21.6776,21.7045,56571.0
2021-12-07 15:00:00,24.24,24.29,24.07,24.08,199311.0,21.7134,21.7582,21.5612,21.5701,199311.0
2021-12-07 15:30:00,24.07,24.12,24.01,24.11,571955.0,21.5612,21.606,21.5074,21.597,571955.0
2021-12-08 09:30:00,24.21,24.46,24.16,24.39,127095.0,21.6866,21.9105,21.6418,21.8478,127095.0
2021-12-08 10:00:00,24.39,24.46,24.34,24.38,71314.0,21.8478,21.9105,21.803,21.8389,71314.0
2021-12-08 10:30:00,24.36,24.45,24.32,24.32,35047.0,21.8209,21.9016,21.7851,21.7851,35047.0
2021-12-08 11:00:00,24.33,24.43,24.32,24.37,59197.0,21.7941,21.8836,21.7851,21.8299,59197.0
2021-12-08 11:30:00,24.37,24.44,24.31,24.37,37819.0,21.8299,21.8926,21.7761,21.8299,37819.0
2021-12-08 12:00:00,24.38,24.41,24.31,24.32,38083.0,21.8389,21.8657,21.7761,21.7851,38083.0
2021-12-08 12:30:00,24.32,24.35,24.23,24.24,77365.0,21.7851,21.812,21.7045,21.7134,77365.0
2021-12-08 13:00:00,24.25,24.26,24.19,24.22,71369.0,21.7224,21.7314,21.6687,21.6955,71369.0
2021-12-08 13:30:00,24.22,24.29,24.21,24.26,55362.0,21.6955,21.7582,21.6866,21.7314,55362.0
2021-12-08 14:00:00,24.26,24.3,24.18,24.21,58544.0,21.7314,21.7672,21.6597,21.6866,58544.0
2021-12-08 14:30:00,24.2,24.25,24.18,24.23,45220.0,21.6776,21.7224,21.6597,21.7045,45220.0
2021-12-08 15:00:00,24.23,24.27,24.2,24.23,46259.0,21.7045,21.7403,21.6776,21.7045,46259.0
2021-12-08 15:30:00,24.23,24.25,24.03,24.03,300452.0,21.7045,21.7224,21.5253,21.5253,300452.0
2021-12-09 09:30:00,23.86,24.03,23.77,24.0,69819.0,21.3731,21.5253,21.2924,21.4985,69819.0
2021-12-09 10:00:00,23.99,24.16,23.96,24.07,143551.0,21.4895,21.6418,21.4626,21.5612,143551.0
2021-12-09 10:30:00,24.07,24.07,23.99,24.03,121625.0,21.5612,21.5612,21.4895,21.5253,121625.0
2021-12-09 11:00:00,24.03,24.06,23.96,24.02,83733.0,21.5253,21.5522,21.4626,21.5164,83733.0
2021-12-09 11:30:00,24.02,24.06,24.0,24.04,41133.0,21.5164,21.5522,21.4985,21.5343,41133.0
2021-12-09 12:00:00,24.04,24.16,24.02,24.15,40187.0,21.5343,21.6418,21.5164,21.6328,40187.0
2021-12-09 12:30:00,24.15,24.24,24.15,24.23,29820.0,21.6328,21.7134,21.6328,21.7045,29820.0
2021-12-09 13:00:00,24.23,24.23,24.16,24.18,78445.0,21.7045,21.7045,21.6418,21.6597,78445.0
2021-12-09 13:30:00,24.17,24.21,24.11,24.14,36284.0,21.6507,21.6866,21.597,21.6239,36284.0
2021-12-09 14:00:00,24.13,24.19,24.11,24.13,47770.0,21.6149,21.6687,21.597,21.6149,47770.0
2021-12-09 14:30:00,24.13,24.14,24.06,24.09,64762.0,21.6149,21.6239,21.5522,21.5791,64762.0
2021-12-09 15:00:00,24.09,24.12,24.05,24.1,44178.0,21.5791,21.606,21.5432,21.588,44178.0
2021-12-09 15:30:00,24.1,24.18,24.06,24.13,166167.0,21.588,21.6597,21.5522,21.6149,166167.0
2021-12-10 09:30:00,24.4,24.42,23.9,23.91,90220.0,21.8568,21.8747,21.4089,21.4178,90220.0
2021-12-10 10:00:00,23.91,24.09,23.85,24.03,117590.0,21.4178,21.5791,21.3641,21.5253,117590.0
2021-12-10 10:30:00,24.02,24.08,23.94,24.03,70356.0,21.5164,21.5701,21.4447,21.5253,70356.0
2021-12-10 11:00:00,24.03,24.06,23.88,24.0,101354.0,21.5253,21.5522,21.391,21.4985,101354.0
2021-12-10 11:30:00,23.99,24.08,23.98,24.07,41272.0,21.4895,21.5701,21.4805,21.5612,41272.0
2021-12-10 12:00:00,24.07,24.12,24.01,24.06,55094.0,21.5612,21.606,21.5074,21.5522,55094.0
2021-12-10 12:30:00,24.07,24.07,23.99,24.02,44581.0,21.5612,21.5612,21.4895,21.5164,44581.0
2021-12-10 13:00:00,24.03,24.1,24.02,24.05,52892.0,21.5253,21.588,21.5164,21.5432,52892.0
2021-12-10 13:30:00,24.05,24.08,24.02,24.06,37688.0,21.5432,21.5701,21.5164,21.5522,37688.0
2021-12-10 14:00:00,24.05,24.07,24.01,24.07,31733.0,21.5432,21.5612,21.5074,21.5612,31733.0
2021-12-10 14:30:00,24.07,24.07,23.96,23.98,50784.0,21.5612,21.5612,21.4626,21.4805,50784.0
2021-12-10 15:00:00,23.98,24.04,23.94,24.01,54603.0,21.4805,21.5343,21.4447,21.5074,54603.0
2021-12-10 15:30:00,24.01,24.06,24.0,24.0,148349.0,21.5074,21.5522,21.4985,21.4985,148349.0
2021-12-13 09:30:00,23.87,23.94,23.49,23.54,158734.0,21.382,21.4447,21.0416,21.0864,158734.0
2021-12-13 10:00:00,23.54,23.7,23.52,23.56,160186.0,21.0864,21.2297,21.0685,21.1043,160186.0
2021-12-13 10:30:00,23.58,23.65,23.5,23.53,87477.0,21.1222,21.1849,21.0506,21.0774,87477.0
2021-12-13 11:00:00,23.52,23.56,23.4,23.4,104063.0,21.0685,21.1043,20.961,20.961,104063.0
2021-12-13 11:30:00,23.4,23.49,23.39,23.43,73850.0,20.961,21.0416,20.952,20.9879,73850.0
2021-12-13 12:00:00,23.43,23.5,23.38,23.46,54106.0,20.9879,21.0506,20.9431,21.0147,54106.0
2021-12-13 12:30:00,23.46,23.47,23.39,23.4,51392.0,21.0147,21.0237,20.952,20.961,51392.0
2021-12-13 13:00:00,23.4,23.45,23.35,23.45,52425.0,20.961,21.0058,20.9162,21.0058,52425.0
2021-12-13 13:30:00,23.45,23.51,23.41,23.47,36106.0,21.0058,21.0595,20.97,21.0237,36106.0
2021-12-13 14:00:00,23.47,23.55,23.43,23.49,82508.0,21.0237,21.0954,20.9879,21.0416,82508.0
2021-12-13 14:30:00,23.5,23.51,23.46,23.49,47401.0,21.0506,21.0595,21.0147,21.0416,47401.0
2021-12-13 15:00:00,23.5,23.61,23.5,23.57,73698.0,21.0506,21.1491,21.0506,21.1133,73698.0
2021-12-13 15:30:00,23.58,23.59,23.4,23.41,371353.0,21.1222,21.1312,20.961,20.97,371353.0
2021-12-14 09:30:00,23.44,24.07,23.42,24.02,123920.0,20.9968,21.5612,20.9789,21.5164,123920.0
2021-12-14 10:00:00,24.02,24.11,23.89,24.04,168474.0,21.5164,21.597,21.3999,21.5343,168474.0
2021-12-14 10:30:00,24.04,24.06,23.86,23.89,117091.0,21.5343,21.5522,21.3731,21.3999,117091.0
2021-12-14 11:00:00,23.89,23.95,23.81,23.88,89757.0,21.3999,21.4537,21.3283,21.391,89757.0
2021-12-14 11:30:00,23.88,23.98,23.84,23.89,58702.0,21.391,21.4805,21.3551,21.3999,58702.0
2021-12-14 12:00:00,23.89,23.95,23.83,23.93,76338.0,21.3999,21.4537,21.3462,21.4358,76338.0
2021-12-14 12:30:00,23.94,23.95,23.83,23.86,52963.0,21.4447,21.4537,21.3462,21.3731,52963.0
2021-12-14 13:00:00,23.87,23.99,23.86,23.98,63297.0,21.382,21.4895,21.3731,21.4805,63297.0
2021-12-14 13:30:00,23.99,24.02,23.94,23.96,47074.0,21.4895,21.5164,21.4447,21.4626,47074.0
2021-12-14 14:00:00,23.96,24.08,23.94,23.95,92428.0,21.4626,21.5701,21.4447,21.4537,92428.0
2021-12-14 14:30:00,23.94,23.94,23.78,23.83,73172.0,21.4447,21.4447,21.3014,21.3462,73172.0
2021-12-14 15:00:00,23.83,23.88,23.78,23.88,88119.0,21.3462,21.391,21.3014,21.391,88119.0
2021-12-14 15:30:00,23.88,23.88,23.74,23.81,332714.0,21.391,21.391,21.2656,21.3283,332714.0
2021-12-15 09:30:00,23.92,23.93,23.33,23.44,86672.0,21.4268,21.4358,20.8983,20.9968,86672.0
2021-12-15 10:00:00,23.45,23.5,23.3,23.4,83352.0,21.0058,21.0506,20.8714,20.961,83352.0
2021-12-15 10:30:00,23.41,23.44,23.33,23.41,81293.0,20.97,20.9968,20.8983,20.97,81293.0
2021-12-15 11:00:00,23.4,23.54,23.38,23.46,126711.0,20.961,21.0864,20.9431,21.0147,126711.0
2021-12-15 11:30:00,23.45,23.6,23.39,23.58,76466.0,21.0058,21.1402,20.952,21.1222,76466.0
2021-12-15 12:00:00,23.6,23.63,23.55,23.63,33415.0,21.1402,21.167,21.0954,21.167,33415.0
2021-12-15 12:30:00,23.62,23.71,23.6,23.68,34322.0,21.1581,21.2387,21.1402,21.2118,34322.0
2021-12-15 13:00:00,23.68,23.72,23.64,23.71,28048.0,21.2118,21.2476,21.176,21.2387,28048.0
2021-12-15 13:30:00,23.71,23.84,23.7,23.83,86090.0,21.2387,21.3551,21.2297,21.3462,86090.0
2021-12-15 14:00:00,23.81,24.12,23.78,23.85,224865.0,21.3283,21.606,21.3014,21.3641,224865.0
2021-12-15 14:30:00,23.84,24.01,23.75,23.76,126600.0,21.3551,21.5074,21.2745,21.2835,126600.0
2021-12-15 15:00:00,23.76,24.11,23.76,24.09,99458.0,21.2835,21.597,21.2835,21.5791,99458.0
2021-12-15 15:30:00,24.09,24.18,23.99,24.1,297429.0,21.5791,21.6597,21.4895,21.588,297429.0
2021-12-16 09:30:00,24.44,24.53,24.01,24.32,179118.0,21.8926,21.9732,21.5074,21.7851,179118.0
2021-12-16 10:00:00,24.32,24.44,24.23,24.42,93631.0,21.7851,21.8926,21.7045,21.8747,93631.0
2021-12-16 10:30:00,24.42,24.6,24.39,24.54,87824.0,21.8747,22.0359,21.8478,21.9822,87824.0
2021-12-16 11:00:00,24.54,24.64,24.42,24.62,82172.0,21.9822,22.0718,21.8747,22.0538,82172.0
2021-12-16 11:30:00,24.62,24.67,24.51,24.52,99318.0,22.0538,22.0986,21.9553,21.9643,99318.0
2021-12-16 12:00:00,24.51,24.61,24.49,24.59,82272.0,21.9553,22.0449,21.9374,22.027,82272.0
2021-12-16 12:30:00,24.58,24.58,24.4,24.4,86269.0,22.018,22.018,21.8568,21.8568,86269.0
2021-12-16 13:00:00,24.39,24.47,24.38,24.45,45027.0,21.8478,21.9195,21.8389,21.9016,45027.0
2021-12-16 13:30:00,24.45,24.48,24.39,24.4,52401.0,21.9016,21.9284,21.8478,21.8568,52401.0
2021-12-16 14:00:00,24.39,24.42,24.28,24.29,71938.0,21.8478,21.8747,21.7493,21.7582,71938.0
2021-12-16 14:30:00,24.29,24.29,24.11,24.16,69212.0,21.7582,21.7582,21.597,21.6418,69212.0
2021-12-16 15:00:00,24.16,24.28,24.1,24.28,86853.0,21.6418,21.7493,21.588,21.7493,86853.0
2021-12-16 15:30:00,24.28,24.28,24.09,24.17,377195.0,21.7493,21.7493,21.5791,21.6507,377195.0
2021-12-17 09:30:00,24.13,24.22,23.51,23.61,229307.0,21.6149,21.6955,21.0595,21.1491,229307.0
2021-12-17 10:00:00,23.61,23.69,23.48,23.56,131495.0,21.1491,21.2208,21.0327,21.1043,131495.0
2021-12-17 10:30:00,23.55,23.89,23.52,23.8,105098.0,21.0954,21.3999,21.0685,21.3193,105098.0
2021-12-17 11:00:00,23.81,23.91,23.76,23.9,52995.0,21.3283,21.4178,21.2835,21.4089,52995.0
2021-12-17 11:30:00,23.9,23.97,23.67,23.73,70104.0,21.4089,21.4716,21.2029,21.2566,70104.0
2021-12-17 12:00:00,23.74,23.74,23.59,23.63,59579.0,21.2656,21.2656,21.1312,21.167,59579.0
2021-12-17 12:30:00,23.63,23.72,23.62,23.67,58248.0,21.167,21.2476,21.1581,21.2029,58248.0
2021-12-17 13:00:00,23.67,23.7,23.59,23.7,60255.0,21.2029,21.2297,21.1312,21.2297,60255.0
2021-12-17 13:30:00,23.7,23.78,23.68,23.77,47035.0,21.2297,21.3014,21.2118,21.2924,47035.0
2021-12-17 14:00:00,23.77,23.79,23.7,23.71,97110.0,21.2924,21.3103,21.2297,21.2387,97110.0
2021-12-17 14:30:00,23.72,23.76,23.68,23.75,93639.0,21.2476,21.2835,21.2118,21.2745,93639.0
2021-12-17 15:00:00,23.74,23.85,23.74,23.84,139083.0,21.2656,21.3641,21.2656,21.3551,139083.0
2021-12-17 15:30:00,23.84,23.95,23.7,23.71,864874.0,21.3551,21.4537,21.2297,21.2387,864874.0
2021-12-20 09:30:00,23.24,23.31,22.68,22.91,185524.0,20.8177,20.8804,20.316,20.5221,185524.0
2021-12-20 10:00:00,22.91,23.07,22.74,22.76,162302.0,20.5221,20.6654,20.3698,20.3877,162302.0
2021-12-20 10:30:00,22.75,22.75,22.44,22.46,257364.0,20.3787,20.3787,20.1011,20.119,257364.0
2021-12-20 11:00:00,22.46,22.5,22.28,22.36,157972.0,20.119,20.1548,19.9577,20.0294,157972.0
2021-12-20 11:30:00,22.37,22.47,22.31,22.43,133466.0,20.0384,20.1279,19.9846,20.0921,133466.0
2021-12-20 12:00:00,22.42,22.45,22.36,22.37,84097.0,20.0831,20.11,20.0294,20.0384,84097.0
2021-12-20 12:30:00,22.37,22.4,22.28,22.34,182283.0,20.0384,20.0652,19.9577,20.0115,182283.0
2021-12-20 13:00:00,22.34,22.37,22.27,22.35,164853.0,20.0115,20.0384,19.9488,20.0204,164853.0
2021-12-20 13:30:00,22.35,22.5,22.25,22.46,118735.0,20.0204,20.1548,19.9309,20.119,118735.0
2021-12-20 14:00:00,22.46,22.59,22.45,22.58,129204.0,20.119,20.2354,20.11,20.2265,129204.0
2021-12-20 14:30:00,22.57,22.63,22.52,22.57,150417.0,20.2175,20.2713,20.1727,20.2175,150417.0
2021-12-20 15:00:00,22.58,22.7,22.55,22.67,97768.0,20.2265,20.334,20.1996,20.3071,97768.0
2021-12-20 15:30:00,22.66,22.74,22.58,22.68,434143.0,20.2981,20.3698,20.2265,20.316,434143.0
2021-12-21 09:30:00,22.91,23.62,22.9,23.61,177066.0,20.5221,21.1581,20.5131,21.1491,177066.0
2021-12-21 10:00:00,23.64,23.84,23.59,23.67,206046.0,21.176,21.3551,21.1312,21.2029,206046.0
2021-12-21 10:30:00,23.65,23.76,23.61,23.64,76320.0,21.1849,21.2835,21.1491,21.176,76320.0
2021-12-21 11:00:00,23.64,23.89,23.61,23.87,55803.0,21.176,21.3999,21.1491,21.382,55803.0
2021-12-21 11:30:00,23.87,23.91,23.81,23.85,50607.0,21.382,21.4178,21.3283,21.3641,50607.0
2021-12-21 12:00:00,23.85,23.95,23.83,23.91,60415.0,21.3641,21.4537,21.3462,21.4178,60415.0
2021-12-21 12:30:00,23.92,23.98,23.89,23.97,55623.0,21.4268,21.4805,21.3999,21.4716,55623.0
2021-12-21 13:00:00,23.97,24.0,23.92,23.93,69812.0,21.4716,21.4985,21.4268,21.4358,69812.0
2021-12-21 13:30:00,23.92,23.95,23.89,23.91,57163.0,21.4268,21.4537,21.3999,21.4178,57163.0
2021-12-21 14:00:00,23.9,23.94,23.82,23.89,81542.0,21.4089,21.4447,21.3372,21.3999,81542.0
2021-12-21 14:30:00,23.89,23.93,23.83,23.86,78886.0,21.3999,21.4358,21.3462,21.3731,78886.0
2021-12-21 15:00:00,23.85,23.91,23.84,23.86,107725.0,21.3641,21.4178,21.3551,21.3731,107725.0
2021-12-21 15:30:00,23.86,23.92,23.79,23.83,300777.0,21.3731,21.4268,21.3103,21.3462,300777.0
2021-12-22 09:30:00,23.87,24.02,23.75,23.98,81094.0,21.382,21.5164,21.2745,21.4805,81094.0
2021-12-22 10:00:00,23.97,24.19,23.96,24.14,92601.0,21.4716,21.6687,21.4626,21.6239,92601.0
2021-12-22 10:30:00,24.14,24.17,24.09,24.16,71037.0,21.6239,21.6507,21.5791,21.6418,71037.0
2021-12-22 11:00:00,24.16,24.19,24.11,24.14,76161.0,21.6418,21.6687,21.597,21.6239,76161.0
2021-12-22 11:30:00,24.14,24.17,24.05,24.12,47540.0,21.6239,21.6507,21.5432,21.606,47540.0
2021-12-22 12:00:00,24.12,24.14,24.05,24.09,35337.0,21.606,21.6239,21.5432,21.5791,35337.0
2021-12-22 12:30:00,24.09,24.19,24.07,24.18,29547.0,21.5791,21.6687,21.5612,21.6597,29547.0
2021-12-22 13:00:00,24.18,24.23,24.16,24.21,35871.0,21.6597,21.7045,21.6418,21.6866,35871.0
2021-12-22 13:30:00,24.2,24.2,24.16,24.17,36957.0,21.6776,21.6776,21.6418,21.6507,36957.0
2021-12-22 14:00:00,24.17,24.17,24.07,24.07,56466.0,21.6507,21.6507,21.5612,21.5612,56466.0
2021-12-22 14:30:00,24.06,24.1,24.05,24.06,47966.0,21.5522,21.588,21.5432,21.5522,47966.0
2021-12-22 15:00:00,24.06,24.09,24.02,24.07,58654.0,21.5522,21.5791,21.5164,21.5612,58654.0
2021-12-22 15:30:00,24.07,24.11,24.05,24.09,158994.0,21.5612,21.597,21.5432,21.5791,158994.0
2021-12-23 09:30:00,24.29,24.56,24.23,24.4,81530.0,21.7582,22.0001,21.7045,21.8568,81530.0
2021-12-23 10:00:00,24.39,24.6,24.36,24.52,99370.0,21.8478,22.0359,21.8209,21.9643,99370.0
2021-12-23 10:30:00,24.52,24.6,24.51,24.55,83255.0,21.9643,22.0359,21.9553,21.9911,83255.0
2021-12-23 11:00:00,24.55,24.69,24.54,24.64,92942.0,21.9911,22.1165,21.9822,22.0718,92942.0
2021-12-23 11:30:00,24.64,24.67,24.52,24.54,108314.0,22.0718,22.0986,21.9643,21.9822,108314.0
2021-12-23 12:00:00,24.53,24.59,24.51,24.59,52100.0,21.9732,22.027,21.9553,22.027,52100.0
2021-12-23 12:30:00,24.59,24.6,24.48,24.49,36424.0,22.027,22.0359,21.9284,21.9374,36424.0
2021-12-23 13:00:00,24.48,24.54,24.48,24.54,17786.0,21.9284,21.9822,21.9284,21.9822,17786.0
2021-12-23 13:30:00,24.53,24.55,24.5,24.55,30896.0,21.9732,21.9911,21.9463,21.9911,30896.0
2021-12-23 14:00:00,24.55,24.58,24.52,24.58,27176.0,21.9911,22.018,21.9643,22.018,27176.0
2021-12-23 14:30:00,24.58,24.58,24.51,24.53,28279.0,22.018,22.018,21.9553,21.9732,28279.0
2021-12-23 15:00:00,24.53,24.53,24.44,24.49,52049.0,21.9732,21.9732,21.8926,21.9374,52049.0
2021-12-23 15:30:00,24.49,24.56,24.45,24.49,200940.0,21.9374,22.0001,21.9016,21.9374,200940.0
2021-12-27 09:30:00,24.47,24.62,24.26,24.4,104548.0,21.9195,22.0538,21.7314,21.8568,104548.0
2021-12-27 10:00:00,24.36,24.62,24.36,24.59,62341.0,21.8209,22.0538,21.8209,22.027,62341.0
2021-12-27 10:30:00,24.59,24.68,24.52,24.66,53694.0,22.027,22.1076,21.9643,22.0897,53694.0
2021-12-27 11:00:00,24.66,24.69,24.64,24.67,44755.0,22.0897,22.1165,22.0718,22.0986,44755.0
2021-12-27 11:30:00,24.66,24.66,24.58,24.6,36679.0,22.0897,22.0897,22.018,22.0359,36679.0
2021-12-27 12:00:00,24.59,24.61,24.52,24.57,43021.0,22.027,22.0449,21.9643,22.009,43021.0
2021-12-27 12:30:00,24.57,24.58,24.51,24.52,32806.0,22.009,22.018,21.9553,21.9643,32806.0
2021-12-27 13:00:00,24.52,24.58,24.51,24.51,80647.0,21.9643,22.018,21.9553,21.9553,80647.0
2021-12-27 13:30:00,24.52,24.56,24.5,24.55,56453.0,21.9643,22.0001,21.9463,21.9911,56453.0
2021-12-27 14:00:00,24.54,24.56,24.5,24.55,40121.0,21.9822,22.0001,21.9463,21.9911,40121.0
2021-12-27 14:30:00,24.56,24.57,24.45,24.47,78267.0,22.0001,22.009,21.9016,21.9195,78267.0
2021-12-27 15:00:00,24.47,24.5,24.43,24.46,60248.0,21.9195,21.9463,21.8836,21.9105,60248.0
2021-12-27 15:30:00,24.47,24.6,24.4,24.59,259239.0,21.9195,22.0359,21.8568,22.027,259239.0
2021-12-28 09:30:00,24.59,24.93,24.54,24.89,77444.0,22.027,22.3315,21.9822,22.2957,77444.0
2021-12-28 10:00:00,24.87,25.0,24.86,24.91,95916.0,22.2778,22.3942,22.2688,22.3136,95916.0
2021-12-28 10:30:00,24.91,24.95,24.78,24.8,51788.0,22.3136,22.3494,22.1972,22.2151,51788.0
2021-12-28 11:00:00,24.78,24.79,24.69,24.75,45358.0,22.1972,22.2061,22.1165,22.1703,45358.0
2021-12-28 11:30:00,24.75,24.86,24.74,24.83,31444.0,22.1703,22.2688,22.1613,22.2419,31444.0
2021-12-28 12:00:00,24.82,24.83,24.73,24.73,33923.0,22.233,22.2419,22.1524,22.1524,33923.0
2021-12-28 12:30:00,24.74,24.77,24.71,24.75,26218.0,22.1613,22.1882,22.1345,22.1703,26218.0
2021-12-28 13:00:00,24.75,24.82,24.74,24.8,29962.0,22.1703,22.233,22.1613,22.2151,29962.0
2021-12-28 13:30:00,24.79,24.82,24.77,24.82,30615.0,22.2061,22.233,22.1882,22.233,30615.0
2021-12-28 14:00:00,24.81,24.81,24.73,24.74,29191.0,22.224,22.224,22.1524,22.1613,29191.0
2021-12-28 14:30:00,24.74,24.77,24.73,24.76,22795.0,22.1613,22.1882,22.1524,22.1792,22795.0
2021-12-28 15:00:00,24.76,24.79,24.74,24.79,36884.0,22.1792,22.2061,22.1613,22.2061,36884.0
2021-12-28 15:30:00,24.79,24.82,24.68,24.69,143706.0,22.2061,22.233,22.1076,22.1165,143706.0
2021-12-29 09:30:00,24.68,24.8,24.56,24.72,94330.0,22.1076,22.2151,22.0001,22.1434,94330.0
2021-12-29 10:00:00,24.72,24.79,24.67,24.72,57741.0,22.1434,22.2061,22.0986,22.1434,57741.0
2021-12-29 10:30:00,24.74,24.86,24.74,24.82,45624.0,22.1613,22.2688,22.1613,22.233,45624.0
2021-12-29 11:00:00,24.82,24.85,24.79,24.79,41740.0,22.233,22.2599,22.2061,22.2061,41740.0
2021-12-29 11:30:00,24.78,24.79,24.74,24.76,28343.0,22.1972,22.2061,22.1613,22.1792,28343.0
2021-12-29 12:00:00,24.77,24.78,24.69,24.73,34975.0,22.1882,22.1972,22.1165,22.1524,34975.0
2021-12-29 12:30:00,24.73,24.8,24.73,24.75,55403.0,22.1524,22.2151,22.1524,22.1703,55403.0
2021-12-29 13:00:00,24.75,24.78,24.73,24.75,61454.0,22.1703,22.1972,22.1524,22.1703,61454.0
2021-12-29 13:30:00,24.76,24.78,24.73,24.73,52631.0,22.1792,22.1972,22.1524,22.1524,52631.0
2021-12-29 14:00:00,24.74,24.74,24.69,24.72,53228.0,22.1613,22.1613,22.1165,22.1434,53228.0
2021-12-29 14:30:00,24.73,24.73,24.68,24.72,42962.0,22.1524,22.1524,22.1076,22.1434,42962.0
2021-12-29 15:00:00,24.73,24.76,24.7,24.75,59413.0,22.1524,22.1792,22.1255,22.1703,59413.0
2021-12-29 15:30:00,24.75,24.76,24.67,24.7,151244.0,22.1703,22.1792,22.0986,22.1255,151244.0
2021-12-30 09:30:00,24.76,25.03,24.7,24.96,76811.0,22.1792,22.4211,22.1255,22.3584,76811.0
2021-12-30 10:00:00,24.96,24.99,24.82,24.83,38664.0,22.3584,22.3853,22.233,22.2419,38664.0
2021-12-30 10:30:00,24.84,24.89,24.82,24.84,28793.0,22.2509,22.2957,22.233,22.2509,28793.0
2021-12-30 11:00:00,24.85,24.88,24.77,24.78,34524.0,22.2599,22.2867,22.1882,22.1972,34524.0
2021-12-30 11:30:00,24.79,24.86,24.78,24.84,34807.0,22.2061,22.2688,22.1972,22.2509,34807.0
2021-12-30 12:00:00,24.84,24.86,24.76,24.76,37120.0,22.2509,22.2688,22.1792,22.1792,37120.0
2021-12-30 12:30:00,24.76,24.83,24.74,24.83,35448.0,22.1792,22.2419,22.1613,22.2419,35448.0
2021-12-30 13:00:00,24.84,24.84,24.76,24.78,43297.0,22.2509,22.2509,22.1792,22.1972,43297.0
2021-12-30 13:30:00,24.77,24.78,24.74,24.76,23625.0,22.1882,22.1972,22.1613,22.1792,23625.0
2021-12-30 14:00:00,24.75,24.82,24.74,24.8,31894.0,22.1703,22.233,22.1613,22.2151,31894.0
2021-12-30 14:30:00,24.8,24.81,24.72,24.75,54608.0,22.2151,22.224,22.1434,22.1703,54608.0
2021-12-30 15:00:00,24.74,24.75,24.68,24.72,49533.0,22.1613,22.1703,22.1076,22.1434,49533.0
2021-12-30 15:30:00,24.72,24.75,24.65,24.66,136258.0,22.1434,22.1703,22.0807,22.0897,136258.0
2021-12-31 09:30:00,24.56,24.86,24.56,24.75,63704.0,22.0001,22.2688,22.0001,22.1703,63704.0
2021-12-31 10:00:00,24.75,24.81,24.58,24.6,43019.0,22.1703,22.224,22.018,22.0359,43019.0
2021-12-31 10:30:00,24.61,24.64,24.54,24.64,52908.0,22.0449,22.0718,21.9822,22.0718,52908.0
2021-12-31 11:00:00,24.65,24.72,24.6,24.69,28497.0,22.0807,22.1434,22.0359,22.1165,28497.0
2021-12-31 11:30:00,24.69,24.71,24.65,24.66,37249.0,22.1165,22.1345,22.0807,22.0897,37249.0
2021-12-31 12:00:00,24.65,24.68,24.63,24.63,22489.0,22.0807,22.1076,22.0628,22.0628,22489.0
2021-12-31 12:30:00,24.63,24.73,24.6,24.73,28147.0,22.0628,22.1524,22.0359,22.1524,28147.0
2021-12-31 13:00:00,24.72,24.73,24.67,24.69,29040.0,22.1434,22.1524,22.0986,22.1165,29040.0
2021-12-31 13:30:00,24.7,24.77,24.7,24.76,24894.0,22.1255,22.1882,22.1255,22.1792,24894.0
2021-12-31 14:00:00,24.76,24.78,24.71,24.72,24572.0,22.1792,22.1972,22.1345,22.1434,24572.0
2021-12-31 14:30:00,24.72,24.73,24.65,24.68,27351.0,22.1434,22.1524,22.0807,22.1076,27351.0
2021-12-31 15:00:00,24.68,24.72,24.68,24.69,42445.0,22.1076,22.1434,22.1076,22.1165,42445.0
2021-12-31 15:30:00,24.7,24.73,24.55,24.56,139020.0,22.1255,22.1524,21.9911,22.0001,139020.0
2022-01-03 09:30:00,24.81,25.18,24.8,25.15,106652.0,22.224,22.5555,22.2151,22.5286,106652.0
2022-01-03 10:00:00,25.18,25.39,25.13,25.39,122425.0,22.5555,22.7436,22.5107,22.7436,122425.0
2022-01-03 10:30:00,25.39,25.41,25.19,25.21,70935.0,22.7436,22.7615,22.5644,22.5823,70935.0
2022-01-03 11:00:00,25.21,25.32,25.17,25.22,68383.0,22.5823,22.6809,22.5465,22.5913,68383.0
2022-01-03 11:30:00,25.2,25.25,25.08,25.23,60583.0,22.5734,22.6182,22.4659,22.6003,60583.0
2022-01-03 12:00:00,25.22,25.24,25.13,25.17,32865.0,22.5913,22.6092,22.5107,22.5465,32865.0
2022-01-03 12:30:00,25.16,25.21,25.14,25.19,29058.0,22.5376,22.5823,22.5196,22.5644,29058.0
2022-01-03 13:00:00,25.19,25.26,25.16,25.25,60484.0,22.5644,22.6271,22.5376,22.6182,60484.0
2022-01-03 13:30:00,25.26,25.28,25.19,25.26,29281.0,22.6271,22.645,22.5644,22.6271,29281.0
2022-01-03 14:00:00,25.26,25.26,25.21,25.23,41033.0,22.6271,22.6271,22.5823,22.6003,41033.0
2022-01-03 14:30:00,25.23,25.33,25.22,25.33,116084.0,22.6003,22.6898,22.5913,22.6898,116084.0
2022-01-03 15:00:00,25.34,25.34,25.21,25.26,53884.0,22.6988,22.6988,22.5823,22.6271,53884.0
2022-01-03 15:30:00,25.27,25.31,25.21,25.3,300566.0,22.6361,22.6719,22.5823,22.663,300566.0
2022-01-04 09:30:00,25.64,26.17,25.63,26.12,240685.0,22.9675,23.4423,22.9586,23.3975,240685.0
2022-01-04 10:00:00,26.12,26.13,25.93,26.01,141493.0,23.3975,23.4064,23.2273,23.299,141493.0
2022-01-04 10:30:00,26.02,26.17,25.98,26.09,85911.0,23.3079,23.4423,23.2721,23.3706,85911.0
2022-01-04 11:00:00,26.09,26.2,25.93,26.09,89329.0,23.3706,23.4692,23.2273,23.3706,89329.0
2022-01-04 11:30:00,26.08,26.24,26.03,26.22,126757.0,23.3617,23.505,23.3169,23.4871,126757.0
2022-01-04 12:00:00,26.21,26.27,26.17,26.26,53891.0,23.4781,23.5319,23.4423,23.5229,53891.0
2022-01-04 12:30:00,26.26,26.35,26.24,26.31,129744.0,23.5229,23.6035,23.505,23.5677,129744.0
2022-01-04 13:00:00,26.3,26.31,26.23,26.25,25197.0,23.5587,23.5677,23.496,23.5139,25197.0
2022-01-04 13:30:00,26.25,26.25,26.12,26.12,140012.0,23.5139,23.5139,23.3975,23.3975,140012.0
2022-01-04 14:00:00,26.12,26.17,26.11,26.15,49469.0,23.3975,23.4423,23.3885,23.4244,49469.0
2022-01-04 14:30:00,26.15,26.18,26.11,26.16,44967.0,23.4244,23.4512,23.3885,23.4333,44967.0
2022-01-04 15:00:00,26.15,26.23,26.07,26.11,115388.0,23.4244,23.496,23.3527,23.3885,115388.0
2022-01-04 15:30:00,26.12,26.25,26.1,26.2,416395.0,23.3975,23.5139,23.3796,23.4692,416395.0
2022-01-05 09:30:00,26.34,26.72,26.32,26.7,153373.0,23.5946,23.935,23.5766,23.917,153373.0
2022-01-05 10:00:00,26.7,26.87,26.61,26.8,156866.0,23.917,24.0693,23.8364,24.0066,156866.0
2022-01-05 10:30:00,26.79,26.88,26.69,26.78,117432.0,23.9977,24.0783,23.9081,23.9887,117432.0
2022-01-05 11:00:00,26.78,26.88,26.72,26.83,92769.0,23.9887,24.0783,23.935,24.0335,92769.0
2022-01-05 11:30:00,26.82,26.85,26.75,26.81,78733.0,24.0245,24.0514,23.9618,24.0156,78733.0
2022-01-05 12:00:00,26.8,26.97,26.79,26.96,73074.0,24.0066,24.1589,23.9977,24.1499,73074.0
2022-01-05 12:30:00,26.96,26.98,26.81,26.84,49965.0,24.1499,24.1679,24.0156,24.0424,49965.0
2022-01-05 13:00:00,26.85,26.87,26.7,26.74,64226.0,24.0514,24.0693,23.917,23.9529,64226.0
2022-01-05 13:30:00,26.74,26.8,26.72,26.79,51661.0,23.9529,24.0066,23.935,23.9977,51661.0
2022-01-05 14:00:00,26.8,26.8,26.47,26.48,130334.0,24.0066,24.0066,23.711,23.72,130334.0
2022-01-05 14:30:00,26.48,26.52,26.31,26.38,99272.0,23.72,23.7558,23.5677,23.6304,99272.0
2022-01-05 15:00:00,26.38,26.39,26.21,26.32,148956.0,23.6304,23.6393,23.4781,23.5766,148956.0
2022-01-05 15:30:00,26.32,26.35,26.22,26.24,410802.0,23.5766,23.6035,23.4871,23.505,410802.0
2022-01-06 09:30:00,26.76,27.06,26.61,26.78,291441.0,23.9708,24.2395,23.8364,23.9887,291441.0
2022-01-06 10:00:00,26.79,26.87,26.48,26.62,335999.0,23.9977,24.0693,23.72,23.8454,335999.0
2022-01-06 10:30:00,26.62,26.78,26.53,26.53,122076.0,23.8454,23.9887,23.7648,23.7648,122076.0
2022-01-06 11:00:00,26.53,26.75,26.48,26.75,120052.0,23.7648,23.9618,23.72,23.9618,120052.0
2022-01-06 11:30:00,26.75,27.03,26.71,27.02,345016.0,23.9618,24.2126,23.926,24.2037,345016.0
2022-01-06 12:00:00,27.02,27.23,26.99,27.23,160493.0,24.2037,24.3918,24.1768,24.3918,160493.0
2022-01-06 12:30:00,27.23,27.29,27.21,27.27,115446.0,24.3918,24.4455,24.3739,24.4276,115446.0
2022-01-06 13:00:00,27.27,27.34,27.23,27.28,130533.0,24.4276,24.4903,24.3918,24.4366,130533.0
2022-01-06 13:30:00,27.28,27.31,27.19,27.26,114279.0,24.4366,24.4635,24.356,24.4187,114279.0
2022-01-06 14:00:00,27.25,27.26,27.15,27.22,106414.0,24.4097,24.4187,24.3201,24.3828,106414.0
2022-01-06 14:30:00,27.23,27.23,27.12,27.17,67897.0,24.3918,24.3918,24.2933,24.338,67897.0
2022-01-06 15:00:00,27.17,27.18,27.04,27.07,149931.0,24.338,24.347,24.2216,24.2485,149931.0
2022-01-06 15:30:00,27.07,27.13,27.03,27.09,327490.0,24.2485,24.3022,24.2126,24.2664,327490.0
2022-01-07 09:30:00,27.15,27.32,26.96,27.32,100969.0,24.3201,24.4724,24.1499,24.4724,100969.0
2022-01-07 10:00:00,27.32,27.38,27.17,27.34,119843.0,24.4724,24.5262,24.338,24.4903,119843.0
2022-01-07 10:30:00,27.33,27.48,27.24,27.47,219775.0,24.4814,24.6157,24.4008,24.6068,219775.0
2022-01-07 11:00:00,27.48,27.69,27.44,27.67,177572.0,24.6157,24.8038,24.5799,24.7859,177572.0
2022-01-07 11:30:00,27.68,28.03,27.67,27.99,279743.0,24.7949,25.1084,24.7859,25.0726,279743.0
2022-01-07 12:00:00,28.0,28.06,27.91,28.05,184428.0,25.0815,25.1353,25.0009,25.1263,184428.0
2022-01-07 12:30:00,28.05,28.11,27.95,27.98,99490.0,25.1263,25.1801,25.0367,25.0636,99490.0
2022-01-07 13:00:00,27.97,27.97,27.76,27.84,84920.0,25.0547,25.0547,24.8666,24.9382,84920.0
2022-01-07 13:30:00,27.82,27.88,27.79,27.84,64680.0,24.9203,24.974,24.8934,24.9382,64680.0
2022-01-07 14:00:00,27.84,27.89,27.79,27.8,80694.0,24.9382,24.983,24.8934,24.9024,80694.0
2022-01-07 14:30:00,27.81,27.82,27.76,27.79,54910.0,24.9113,24.9203,24.8666,24.8934,54910.0
2022-01-07 15:00:00,27.79,27.85,27.74,27.84,95758.0,24.8934,24.9472,24.8486,24.9382,95758.0
2022-01-07 15:30:00,27.83,27.9,27.83,27.9,349358.0,24.9293,24.992,24.9293,24.992,349358.0
2022-01-10 09:30:00,27.99,28.14,27.65,27.68,179217.0,25.0726,25.2069,24.768,24.7949,179217.0
2022-01-10 10:00:00,27.66,27.83,27.52,27.53,101474.0,24.777,24.9293,24.6516,24.6605,101474.0
2022-01-10 10:30:00,27.52,27.67,27.41,27.51,82474.0,24.6516,24.7859,24.553,24.6426,82474.0
2022-01-10 11:00:00,27.51,27.6,27.42,27.57,77770.0,24.6426,24.7232,24.562,24.6964,77770.0
2022-01-10 11:30:00,27.56,27.58,27.45,27.58,59480.0,24.6874,24.7053,24.5889,24.7053,59480.0
2022-01-10 12:00:00,27.57,27.64,27.51,27.56,118594.0,24.6964,24.7591,24.6426,24.6874,118594.0
2022-01-10 12:30:00,27.55,27.56,27.34,27.46,73567.0,24.6784,24.6874,24.4903,24.5978,73567.0
2022-01-10 13:00:00,27.47,27.5,27.27,27.3,69836.0,24.6068,24.6337,24.4276,24.4545,69836.0
2022-01-10 13:30:00,27.3,27.37,27.24,27.36,62209.0,24.4545,24.5172,24.4008,24.5082,62209.0
2022-01-10 14:00:00,27.35,27.41,27.32,27.35,54152.0,24.4993,24.553,24.4724,24.4993,54152.0
2022-01-10 14:30:00,27.34,27.37,27.27,27.32,64864.0,24.4903,24.5172,24.4276,24.4724,64864.0
2022-01-10 15:00:00,27.32,27.35,27.25,27.32,109083.0,24.4724,24.4993,24.4097,24.4724,109083.0
2022-01-10 15:30:00,27.31,27.42,27.22,27.4,304051.0,24.4635,24.562,24.3828,24.5441,304051.0
2022-01-11 09:30:00,27.43,27.49,27.09,27.12,141601.0,24.5709,24.6247,24.2664,24.2933,141601.0
2022-01-11 10:00:00,27.12,27.21,26.98,27.09,88696.0,24.2933,24.3739,24.1679,24.2664,88696.0
2022-01-11 10:30:00,27.09,27.22,26.98,27.08,172351.0,24.2664,24.3828,24.1679,24.2574,172351.0
2022-01-11 11:00:00,27.09,27.23,27.08,27.17,62802.0,24.2664,24.3918,24.2574,24.338,62802.0
2022-01-11 11:30:00,27.17,27.31,27.15,27.21,75464.0,24.338,24.4635,24.3201,24.3739,75464.0
2022-01-11 12:00:00,27.21,27.27,27.2,27.23,61749.0,24.3739,24.4276,24.3649,24.3918,61749.0
2022-01-11 12:30:00,27.23,27.43,27.22,27.42,43278.0,24.3918,24.5709,24.3828,24.562,43278.0
2022-01-11 13:00:00,27.41,27.41,27.32,27.37,60482.0,24.553,24.553,24.4724,24.5172,60482.0
2022-01-11 13:30:00,27.38,27.43,27.37,27.4,89299.0,24.5262,24.5709,24.5172,24.5441,89299.0
2022-01-11 14:00:00,27.4,27.48,27.37,27.48,77001.0,24.5441,24.6157,24.5172,24.6157,77001.0
2022-01-11 14:30:00,27.47,27.49,27.4,27.41,62194.0,24.6068,24.6247,24.5441,24.553,62194.0
2022-01-11 15:00:00,27.4,27.5,27.4,27.46,55868.0,24.5441,24.6337,24.5441,24.5978,55868.0
2022-01-11 15:30:00,27.46,27.52,27.44,27.51,223978.0,24.5978,24.6516,24.5799,24.6426,223978.0
2022-01-12 09:30:00,27.63,27.97,27.59,27.92,138109.0,24.7501,25.0547,24.7143,25.0099,138109.0
2022-01-12 10:00:00,27.93,27.95,27.57,27.6,96458.0,25.0188,25.0367,24.6964,24.7232,96458.0
2022-01-12 10:30:00,27.61,27.68,27.45,27.59,79529.0,24.7322,24.7949,24.5889,24.7143,79529.0
2022-01-12 11:00:00,27.59,27.62,27.37,27.49,69508.0,24.7143,24.7411,24.5172,24.6247,69508.0
2022-01-12 11:30:00,27.51,27.54,27.44,27.48,40892.0,24.6426,24.6695,24.5799,24.6157,40892.0
2022-01-12 12:00:00,27.47,27.5,27.36,27.37,101632.0,24.6068,24.6337,24.5082,24.5172,101632.0
2022-01-12 12:30:00,27.37,27.38,27.16,27.23,202920.0,24.5172,24.5262,24.3291,24.3918,202920.0
2022-01-12 13:00:00,27.21,27.25,27.14,27.23,151029.0,24.3739,24.4097,24.3112,24.3918,151029.0
2022-01-12 13:30:00,27.24,27.3,27.17,27.21,57681.0,24.4008,24.4545,24.338,24.3739,57681.0
2022-01-12 14:00:00,27.2,27.23,27.14,27.18,256403.0,24.3649,24.3918,24.3112,24.347,256403.0
2022-01-12 14:30:00,27.18,27.25,27.13,27.25,92414.0,24.347,24.4097,24.3022,24.4097,92414.0
2022-01-12 15:00:00,27.25,27.38,27.24,27.35,94961.0,24.4097,24.5262,24.4008,24.4993,94961.0
2022-01-12 15:30:00,27.33,27.4,27.27,27.31,270217.0,24.4814,24.5441,24.4276,24.4635,270217.0
2022-01-13 09:30:00,27.5,27.79,27.41,27.77,107223.0,24.6337,24.8934,24.553,24.8755,107223.0
2022-01-13 10:00:00,27.77,27.84,27.6,27.64,92565.0,24.8755,24.9382,24.7232,24.7591,92565.0
2022-01-13 10:30:00,27.65,27.8,27.61,27.76,84131.0,24.768,24.9024,24.7322,24.8666,84131.0
2022-01-13 11:00:00,27.76,27.95,27.76,27.83,147972.0,24.8666,25.0367,24.8666,24.9293,147972.0
2022-01-13 11:30:00,27.83,27.94,27.79,27.91,47777.0,24.9293,25.0278,24.8934,25.0009,47777.0
2022-01-13 12:00:00,27.92,27.93,27.72,27.77,86195.0,25.0099,25.0188,24.8307,24.8755,86195.0
2022-01-13 12:30:00,27.76,27.81,27.67,27.73,49566.0,24.8666,24.9113,24.7859,24.8397,49566.0
2022-01-13 13:00:00,27.73,27.91,27.69,27.89,49316.0,24.8397,25.0009,24.8038,24.983,49316.0
2022-01-13 13:30:00,27.89,27.95,27.87,27.88,55952.0,24.983,25.0367,24.9651,24.974,55952.0
2022-01-13 14:00:00,27.87,27.96,27.86,27.93,66990.0,24.9651,25.0457,24.9561,25.0188,66990.0
2022-01-13 14:30:00,27.92,27.96,27.83,27.91,68524.0,25.0099,25.0457,24.9293,25.0009,68524.0
2022-01-13 15:00:00,27.92,27.92,27.76,27.79,92960.0,25.0099,25.0099,24.8666,24.8934,92960.0
2022-01-13 15:30:00,27.79,27.79,27.63,27.76,362597.0,24.8934,24.8934,24.7501,24.8666,362597.0
2022-01-14 09:30:00,27.28,27.68,27.16,27.65,125063.0,24.4366,24.7949,24.3291,24.768,125063.0
2022-01-14 10:00:00,27.66,27.78,27.59,27.71,85392.0,24.777,24.8845,24.7143,24.8218,85392.0
2022-01-14 10:30:00,27.71,27.82,27.61,27.8,78922.0,24.8218,24.9203,24.7322,24.9024,78922.0
2022-01-14 11:00:00,27.81,27.81,27.62,27.69,46772.0,24.9113,24.9113,24.7411,24.8038,46772.0
2022-01-14 11:30:00,27.69,27.72,27.61,27.69,50329.0,24.8038,24.8307,24.7322,24.8038,50329.0
2022-01-14 12:00:00,27.68,27.7,27.59,27.6,38481.0,24.7949,24.8128,24.7143,24.7232,38481.0
2022-01-14 12:30:00,27.61,27.63,27.5,27.59,54700.0,24.7322,24.7501,24.6337,24.7143,54700.0
2022-01-14 13:00:00,27.59,27.61,27.49,27.55,38685.0,24.7143,24.7322,24.6247,24.6784,38685.0
2022-01-14 13:30:00,27.54,27.65,27.54,27.62,49757.0,24.6695,24.768,24.6695,24.7411,49757.0
2022-01-14 14:00:00,27.61,27.72,27.61,27.66,71146.0,24.7322,24.8307,24.7322,24.777,71146.0
2022-01-14 14:30:00,27.65,27.79,27.64,27.74,56785.0,24.768,24.8934,24.7591,24.8486,56785.0
2022-01-14 15:00:00,27.74,27.79,27.68,27.76,73646.0,24.8486,24.8934,24.7949,24.8666,73646.0
2022-01-14 15:30:00,27.77,28.1,27.76,28.1,543725.0,24.8755,25.1711,24.8666,25.1711,543725.0
2022-01-18 09:30:00,28.16,28.28,27.81,27.88,141455.0,25.2249,25.3324,24.9113,24.974,141455.0
2022-01-18 10:00:00,27.89,27.98,27.65,27.78,77175.0,24.983,25.0636,24.768,24.8845,77175.0
2022-01-18 10:30:00,27.78,27.81,27.71,27.8,81150.0,24.8845,24.9113,24.8218,24.9024,81150.0
2022-01-18 11:00:00,27.8,27.92,27.77,27.86,36299.0,24.9024,25.0099,24.8755,24.9561,36299.0
2022-01-18 11:30:00,27.85,27.86,27.71,27.71,56741.0,24.9472,24.9561,24.8218,24.8218,56741.0
2022-01-18 12:00:00,27.71,27.71,27.52,27.61,64292.0,24.8218,24.8218,24.6516,24.7322,64292.0
2022-01-18 12:30:00,27.61,27.68,27.56,27.6,65923.0,24.7322,24.7949,24.6874,24.7232,65923.0
2022-01-18 13:00:00,27.6,27.69,27.55,27.59,35210.0,24.7232,24.8038,24.6784,24.7143,35210.0
2022-01-18 13:30:00,27.59,27.72,27.59,27.69,30745.0,24.7143,24.8307,24.7143,24.8038,30745.0
2022-01-18 14:00:00,27.69,27.76,27.68,27.75,43215.0,24.8038,24.8666,24.7949,24.8576,43215.0
2022-01-18 14:30:00,27.76,27.94,27.75,27.9,60836.0,24.8666,25.0278,24.8576,24.992,60836.0
2022-01-18 15:00:00,27.9,27.92,27.79,27.82,66315.0,24.992,25.0099,24.8934,24.9203,66315.0
2022-01-18 15:30:00,27.81,27.83,27.62,27.66,183983.0,24.9113,24.9293,24.7411,24.777,183983.0
2022-01-19 09:30:00,27.81,27.81,27.38,27.57,94031.0,24.9113,24.9113,24.5262,24.6964,94031.0
2022-01-19 10:00:00,27.57,27.57,27.15,27.19,115677.0,24.6964,24.6964,24.3201,24.356,115677.0
2022-01-19 10:30:00,27.17,27.37,27.06,27.35,60554.0,24.338,24.5172,24.2395,24.4993,60554.0
2022-01-19 11:00:00,27.32,27.41,27.25,27.35,75807.0,24.4724,24.553,24.4097,24.4993,75807.0
2022-01-19 11:30:00,27.36,27.42,27.27,27.39,43753.0,24.5082,24.562,24.4276,24.5351,43753.0
2022-01-19 12:00:00,27.38,27.43,27.36,27.38,52845.0,24.5262,24.5709,24.5082,24.5262,52845.0
2022-01-19 12:30:00,27.38,27.4,27.17,27.31,78534.0,24.5262,24.5441,24.338,24.4635,78534.0
2022-01-19 13:00:00,27.3,27.39,27.25,27.32,55228.0,24.4545,24.5351,24.4097,24.4724,55228.0
2022-01-19 13:30:00,27.32,27.41,27.3,27.35,57398.0,24.4724,24.553,24.4545,24.4993,57398.0
2022-01-19 14:00:00,27.34,27.35,27.24,27.25,55231.0,24.4903,24.4993,24.4008,24.4097,55231.0
2022-01-19 14:30:00,27.24,27.3,27.21,27.26,67201.0,24.4008,24.4545,24.3739,24.4187,67201.0
2022-01-19 15:00:00,27.25,27.36,27.24,27.26,51902.0,24.4097,24.5082,24.4008,24.4187,51902.0
2022-01-19 15:30:00,27.26,27.26,26.93,26.95,358977.0,24.4187,24.4187,24.1231,24.141,358977.0
2022-01-20 09:30:00,27.11,27.34,26.87,27.21,200224.0,24.2843,24.4903,24.0693,24.3739,200224.0
2022-01-20 10:00:00,27.21,27.23,27.03,27.2,89653.0,24.3739,24.3918,24.2126,24.3649,89653.0
2022-01-20 10:30:00,27.21,27.54,27.2,27.52,90155.0,24.3739,24.6695,24.3649,24.6516,90155.0
2022-01-20 11:00:00,27.51,27.56,27.37,27.42,57804.0,24.6426,24.6874,24.5172,24.562,57804.0
2022-01-20 11:30:00,27.42,27.52,27.39,27.46,63166.0,24.562,24.6516,24.5351,24.5978,63166.0
2022-01-20 12:00:00,27.47,27.5,27.4,27.45,47572.0,24.6068,24.6337,24.5441,24.5889,47572.0
2022-01-20 12:30:00,27.46,27.48,27.32,27.37,41343.0,24.5978,24.6157,24.4724,24.5172,41343.0
2022-01-20 13:00:00,27.37,27.4,27.34,27.36,44370.0,24.5172,24.5441,24.4903,24.5082,44370.0
2022-01-20 13:30:00,27.36,27.37,27.26,27.29,57131.0,24.5082,24.5172,24.4187,24.4455,57131.0
2022-01-20 14:00:00,27.31,27.37,27.17,27.18,64092.0,24.4635,24.5172,24.338,24.347,64092.0
2022-01-20 14:30:00,27.17,27.17,27.06,27.12,69617.0,24.338,24.338,24.2395,24.2933,69617.0
2022-01-20 15:00:00,27.12,27.14,26.98,27.0,78385.0,24.2933,24.3112,24.1679,24.1858,78385.0
2022-01-20 15:30:00,27.01,27.01,26.61,26.66,270582.0,24.1947,24.1947,23.8364,23.8812,270582.0
2022-01-21 09:30:00,26.5,26.56,25.95,26.05,226487.0,23.7379,23.7916,23.2452,23.3348,226487.0
2022-01-21 10:00:00,26.05,26.12,25.75,25.99,109666.0,23.3348,23.3975,23.0661,23.281,109666.0
2022-01-21 10:30:00,25.98,26.21,25.94,26.1,123977.0,23.2721,23.4781,23.2363,23.3796,123977.0
2022-01-21 11:00:00,26.11,26.32,26.05,26.25,74005.0,23.3885,23.5766,23.3348,23.5139,74005.0
2022-01-21 11:30:00,26.23,26.26,26.08,26.14,79023.0,23.496,23.5229,23.3617,23.4154,79023.0
2022-01-21 12:00:00,26.13,26.17,26.0,26.16,127767.0,23.4064,23.4423,23.29,23.4333,127767.0
2022-01-21 12:30:00,26.16,26.21,26.05,26.08,90357.0,23.4333,23.4781,23.3348,23.3617,90357.0
2022-01-21 13:00:00,26.09,26.2,25.98,26.03,38571.0,23.3706,23.4692,23.2721,23.3169,38571.0
2022-01-21 13:30:00,26.03,26.15,26.02,26.08,45542.0,23.3169,23.4244,23.3079,23.3617,45542.0
2022-01-21 14:00:00,26.08,26.12,25.97,25.98,59196.0,23.3617,23.3975,23.2631,23.2721,59196.0
2022-01-21 14:30:00,25.98,25.99,25.78,25.78,67596.0,23.2721,23.281,23.0929,23.0929,67596.0
2022-01-21 15:00:00,25.78,25.83,25.6,25.62,143278.0,23.0929,23.1377,22.9317,22.9496,143278.0
2022-01-21 15:30:00,25.61,25.8,25.6,25.68,351648.0,22.9406,23.1108,22.9317,23.0034,351648.0
2022-01-24 09:30:00,25.03,25.23,24.8,24.85,219770.0,22.4211,22.6003,22.2151,22.2599,219770.0
2022-01-24 10:00:00,24.84,24.96,24.57,24.83,171355.0,22.2509,22.3584,22.009,22.2419,171355.0
2022-01-24 10:30:00,24.84,25.01,24.66,24.67,150238.0,22.2509,22.4032,22.0897,22.0986,150238.0
2022-01-24 11:00:00,24.67,24.74,24.52,24.71,114595.0,22.0986,22.1613,21.9643,22.1345,114595.0
2022-01-24 11:30:00,24.73,24.76,24.39,24.59,109569.0,22.1524,22.1792,21.8478,22.027,109569.0
2022-01-24 12:00:00,24.6,24.6,24.32,24.42,111268.0,22.0359,22.0359,21.7851,21.8747,111268.0
2022-01-24 12:30:00,24.42,24.54,24.27,24.49,118326.0,21.8747,21.9822,21.7403,21.9374,118326.0
2022-01-24 13:00:00,24.48,24.72,24.44,24.55,132844.0,21.9284,22.1434,21.8926,21.9911,132844.0
2022-01-24 13:30:00,24.54,24.93,24.54,24.93,87361.0,21.9822,22.3315,21.9822,22.3315,87361.0
2022-01-24 14:00:00,24.92,25.07,24.74,24.84,142590.0,22.3226,22.4569,22.1613,22.2509,142590.0
2022-01-24 14:30:00,24.84,25.05,24.78,25.05,101254.0,22.2509,22.439,22.1972,22.439,101254.0
2022-01-24 15:00:00,25.06,25.36,25.06,25.31,98113.0,22.448,22.7167,22.448,22.6719,98113.0
2022-01-24 15:30:00,25.3,25.74,25.24,25.65,335749.0,22.663,23.0571,22.6092,22.9765,335749.0
2022-01-25 09:30:00,25.3,25.35,24.79,24.83,117776.0,22.663,22.7077,22.2061,22.2419,117776.0
2022-01-25 10:00:00,24.83,25.13,24.65,25.13,161501.0,22.2419,22.5107,22.0807,22.5107,161501.0
2022-01-25 10:30:00,25.13,25.33,25.04,25.12,95161.0,22.5107,22.6898,22.4301,22.5017,95161.0
2022-01-25 11:00:00,25.11,25.49,25.05,25.43,59642.0,22.4928,22.8332,22.439,22.7794,59642.0
2022-01-25 11:30:00,25.44,25.53,25.23,25.32,120288.0,22.7884,22.869,22.6003,22.6809,120288.0
2022-01-25 12:00:00,25.3,25.61,25.23,25.59,330382.0,22.663,22.9406,22.6003,22.9227,330382.0
2022-01-25 12:30:00,25.59,25.59,25.43,25.54,62798.0,22.9227,22.9227,22.7794,22.8779,62798.0
2022-01-25 13:00:00,25.53,25.8,25.46,25.78,76702.0,22.869,23.1108,22.8063,23.0929,76702.0
2022-01-25 13:30:00,25.78,26.05,25.75,26.04,108344.0,23.0929,23.3348,23.0661,23.3258,108344.0
2022-01-25 14:00:00,26.05,26.11,25.94,26.09,120255.0,23.3348,23.3885,23.2363,23.3706,120255.0
2022-01-25 14:30:00,26.1,26.28,26.05,26.25,76123.0,23.3796,23.5408,23.3348,23.5139,76123.0
2022-01-25 15:00:00,26.26,26.36,26.13,26.14,185683.0,23.5229,23.6125,23.4064,23.4154,185683.0
2022-01-25 15:30:00,26.16,26.34,26.12,26.2,563576.0,23.4333,23.5946,23.3975,23.4692,563576.0
2022-01-26 09:30:00,26.46,26.84,26.24,26.76,173220.0,23.7021,24.0424,23.505,23.9708,173220.0
2022-01-26 10:00:00,26.77,26.85,26.35,26.42,143881.0,23.9797,24.0514,23.6035,23.6662,143881.0
2022-01-26 10:30:00,26.4,26.42,26.2,26.4,100593.0,23.6483,23.6662,23.4692,23.6483,100593.0
2022-01-26 11:00:00,26.39,26.74,26.37,26.67,108883.0,23.6393,23.9529,23.6214,23.8902,108883.0
2022-01-26 11:30:00,26.66,26.66,26.42,26.54,84586.0,23.8812,23.8812,23.6662,23.7737,84586.0
2022-01-26 12:00:00,26.54,26.59,26.42,26.47,59020.0,23.7737,23.8185,23.6662,23.711,59020.0
2022-01-26 12:30:00,26.47,26.47,26.36,26.43,48893.0,23.711,23.711,23.6125,23.6752,48893.0
2022-01-26 13:00:00,26.43,26.43,26.26,26.37,76445.0,23.6752,23.6752,23.5229,23.6214,76445.0
2022-01-26 13:30:00,26.37,26.41,26.33,26.4,56028.0,23.6214,23.6573,23.5856,23.6483,56028.0
2022-01-26 14:00:00,26.4,26.63,26.24,26.62,119126.0,23.6483,23.8543,23.505,23.8454,119126.0
2022-01-26 14:30:00,26.61,26.64,26.27,26.38,219654.0,23.8364,23.8633,23.5319,23.6304,219654.0
2022-01-26 15:00:00,26.37,26.37,25.93,26.18,252068.0,23.6214,23.6214,23.2273,23.4512,252068.0
2022-01-26 15:30:00,26.17,26.42,26.11,26.25,578595.0,23.4423,23.6662,23.3885,23.5139,578595.0
2022-01-27 09:30:00,26.16,26.59,26.16,26.34,256606.0,23.711,24.1007,23.711,23.8741,256606.0
2022-01-27 10:00:00,26.35,26.48,25.99,25.99,123501.0,23.8832,24.001,23.5569,23.5569,123501.0
2022-01-27 10:30:00,26.0,26.23,25.92,26.19,156058.0,23.5659,23.7744,23.4934,23.7382,156058.0
2022-01-27 11:00:00,26.22,26.29,25.92,25.96,164473.0,23.7654,23.8288,23.4934,23.5297,164473.0
2022-01-27 11:30:00,25.96,26.11,25.94,26.05,69468.0,23.5297,23.6656,23.5116,23.6113,69468.0
2022-01-27 12:00:00,26.06,26.06,25.77,25.8,82803.0,23.6203,23.6203,23.3575,23.3847,82803.0
2022-01-27 12:30:00,25.8,25.82,25.44,25.44,92811.0,23.3847,23.4028,23.0584,23.0584,92811.0
2022-01-27 13:00:00,25.44,25.45,25.21,25.22,71737.0,23.0584,23.0674,22.8499,22.859,71737.0
2022-01-27 13:30:00,25.21,25.3,25.12,25.26,97679.0,22.8499,22.9315,22.7683,22.8952,97679.0
2022-01-27 14:00:00,25.26,25.45,25.17,25.2,144594.0,22.8952,23.0674,22.8136,22.8408,144594.0
2022-01-27 14:30:00,25.2,25.38,25.08,25.18,147853.0,22.8408,23.004,22.7321,22.8227,147853.0
2022-01-27 15:00:00,25.17,25.29,24.9,25.27,545587.0,22.8136,22.9224,22.5689,22.9043,545587.0
2022-01-27 15:30:00,25.27,25.42,25.18,25.32,516378.0,22.9043,23.0402,22.8227,22.9496,516378.0
2022-01-28 09:30:00,25.19,25.27,24.6,24.64,214608.0,22.8318,22.9043,22.297,22.3333,214608.0
2022-01-28 10:00:00,24.65,24.88,24.63,24.69,230786.0,22.3423,22.5508,22.3242,22.3786,230786.0
2022-01-28 10:30:00,24.69,24.74,24.36,24.55,166867.0,22.3786,22.4239,22.0795,22.2517,166867.0
2022-01-28 11:00:00,24.57,24.66,24.42,24.56,152070.0,22.2698,22.3514,22.1339,22.2608,152070.0
2022-01-28 11:30:00,24.55,24.66,24.48,24.65,148703.0,22.2517,22.3514,22.1882,22.3423,148703.0
2022-01-28 12:00:00,24.64,24.68,24.51,24.53,136045.0,22.3333,22.3695,22.2154,22.2336,136045.0
2022-01-28 12:30:00,24.51,24.55,24.34,24.34,173285.0,22.2154,22.2517,22.0614,22.0614,173285.0
2022-01-28 13:00:00,24.33,24.53,24.33,24.5,90391.0,22.0523,22.2336,22.0523,22.2064,90391.0
2022-01-28 13:30:00,24.5,24.68,24.49,24.62,113403.0,22.2064,22.3695,22.1973,22.3151,113403.0
2022-01-28 14:00:00,24.62,24.71,24.24,24.25,134909.0,22.3151,22.3967,21.9707,21.9798,134909.0
2022-01-28 14:30:00,24.25,24.6,24.23,24.59,133905.0,21.9798,22.297,21.9616,22.2879,133905.0
2022-01-28 15:00:00,24.59,24.64,24.5,24.64,142503.0,22.2879,22.3333,22.2064,22.3333,142503.0
2022-01-28 15:30:00,24.63,25.0,24.55,25.0,404394.0,22.3242,22.6596,22.2517,22.6596,404394.0
2022-01-31 09:30:00,24.75,24.79,24.48,24.61,99279.0,22.433,22.4692,22.1882,22.3061,99279.0
2022-01-31 10:00:00,24.64,24.94,24.63,24.85,104783.0,22.3333,22.6052,22.3242,22.5236,104783.0
2022-01-31 10:30:00,24.85,24.94,24.68,24.91,63045.0,22.5236,22.6052,22.3695,22.578,63045.0
2022-01-31 11:00:00,24.91,25.01,24.88,24.89,168626.0,22.578,22.6686,22.5508,22.5599,168626.0
2022-01-31 11:30:00,24.9,24.95,24.83,24.9,151188.0,22.5689,22.6142,22.5055,22.5689,151188.0
2022-01-31 12:00:00,24.9,25.14,24.89,25.14,167124.0,22.5689,22.7865,22.5599,22.7865,167124.0
2022-01-31 12:30:00,25.13,25.27,25.07,25.26,93962.0,22.7774,22.9043,22.723,22.8952,93962.0
2022-01-31 13:00:00,25.27,25.28,25.11,25.24,101967.0,22.9043,22.9134,22.7593,22.8771,101967.0
2022-01-31 13:30:00,25.24,25.3,25.19,25.25,81133.0,22.8771,22.9315,22.8318,22.8862,81133.0
2022-01-31 14:00:00,25.25,25.35,25.21,25.35,97679.0,22.8862,22.9768,22.8499,22.9768,97679.0
2022-01-31 14:30:00,25.35,25.4,25.32,25.36,85823.0,22.9768,23.0221,22.9496,22.9859,85823.0
2022-01-31 15:00:00,25.36,25.41,25.14,25.33,195778.0,22.9859,23.0312,22.7865,22.9587,195778.0
2022-01-31 15:30:00,25.32,25.39,25.26,25.38,452558.0,22.9496,23.0131,22.8952,23.004,452558.0
2022-02-01 09:30:00,25.41,25.48,25.14,25.32,221391.0,23.0312,23.0946,22.7865,22.9496,221391.0
2022-02-01 10:00:00,25.31,25.37,25.01,25.26,138644.0,22.9405,22.9949,22.6686,22.8952,138644.0
2022-02-01 10:30:00,25.26,25.44,25.25,25.43,176247.0,22.8952,23.0584,22.8862,23.0493,176247.0
2022-02-01 11:00:00,25.44,25.47,25.22,25.23,96701.0,23.0584,23.0856,22.859,22.868,96701.0
2022-02-01 11:30:00,25.22,25.28,25.11,25.2,95563.0,22.859,22.9134,22.7593,22.8408,95563.0
2022-02-01 12:00:00,25.19,25.24,25.14,25.21,120435.0,22.8318,22.8771,22.7865,22.8499,120435.0
2022-02-01 12:30:00,25.21,25.3,25.14,25.25,140743.0,22.8499,22.9315,22.7865,22.8862,140743.0
2022-02-01 13:00:00,25.24,25.25,25.17,25.21,87587.0,22.8771,22.8862,22.8136,22.8499,87587.0
2022-02-01 13:30:00,25.21,25.31,25.18,25.21,143291.0,22.8499,22.9405,22.8227,22.8499,143291.0
2022-02-01 14:00:00,25.21,25.34,25.2,25.3,114798.0,22.8499,22.9677,22.8408,22.9315,114798.0
2022-02-01 14:30:00,25.3,25.37,25.29,25.31,125699.0,22.9315,22.9949,22.9224,22.9405,125699.0
2022-02-01 15:00:00,25.3,25.44,25.29,25.41,176902.0,22.9315,23.0584,22.9224,23.0312,176902.0
2022-02-01 15:30:00,25.41,25.45,25.29,25.31,652231.0,23.0312,23.0674,22.9224,22.9405,652231.0
2022-02-02 09:30:00,25.54,26.28,25.16,25.93,460690.0,23.149,23.8197,22.8046,23.5025,460690.0
2022-02-02 10:00:00,25.92,25.99,25.61,25.63,198171.0,23.4934,23.5569,23.2125,23.2306,198171.0
2022-02-02 10:30:00,25.63,25.71,25.27,25.64,294908.0,23.2306,23.3031,22.9043,23.2396,294908.0
2022-02-02 11:00:00,25.65,25.75,25.39,25.49,114717.0,23.2487,23.3394,23.0131,23.1037,114717.0
2022-02-02 11:30:00,25.48,25.81,25.46,25.77,95802.0,23.0946,23.3937,23.0765,23.3575,95802.0
2022-02-02 12:00:00,25.77,25.9,25.7,25.75,88801.0,23.3575,23.4753,23.294,23.3394,88801.0
2022-02-02 12:30:00,25.73,25.75,25.49,25.51,63919.0,23.3212,23.3394,23.1037,23.1218,63919.0
2022-02-02 13:00:00,25.52,25.64,25.51,25.53,72285.0,23.1309,23.2396,23.1218,23.1399,72285.0
2022-02-02 13:30:00,25.55,25.68,25.54,25.65,131826.0,23.1581,23.2759,23.149,23.2487,131826.0
2022-02-02 14:00:00,25.66,25.7,25.62,25.64,76846.0,23.2578,23.294,23.2215,23.2396,76846.0
2022-02-02 14:30:00,25.64,25.73,25.64,25.65,67667.0,23.2396,23.3212,23.2396,23.2487,67667.0
2022-02-02 15:00:00,25.65,25.78,25.6,25.71,91635.0,23.2487,23.3665,23.2034,23.3031,91635.0
2022-02-02 15:30:00,25.71,25.85,25.68,25.78,313071.0,23.3031,23.43,23.2759,23.3665,313071.0
2022-02-03 09:30:00,25.86,26.27,25.77,25.97,280247.0,23.4391,23.8107,23.3575,23.5388,280247.0
2022-02-03 10:00:00,25.99,26.39,25.93,26.38,215740.0,23.5569,23.9194,23.5025,23.9104,215740.0
2022-02-03 10:30:00,26.37,26.51,26.27,26.46,134093.0,23.9013,24.0282,23.8107,23.9829,134093.0
2022-02-03 11:00:00,26.46,26.52,26.31,26.39,103316.0,23.9829,24.0373,23.8469,23.9194,103316.0
2022-02-03 11:30:00,26.39,26.43,26.2,26.2,84437.0,23.9194,23.9557,23.7472,23.7472,84437.0
2022-02-03 12:00:00,26.21,26.28,25.98,26.0,89952.0,23.7563,23.8197,23.5478,23.5659,89952.0
2022-02-03 12:30:00,25.99,26.09,25.92,25.99,70529.0,23.5569,23.6475,23.4934,23.5569,70529.0
2022-02-03 13:00:00,25.98,26.03,25.88,26.0,71188.0,23.5478,23.5931,23.4572,23.5659,71188.0
2022-02-03 13:30:00,26.0,26.03,25.96,25.99,72742.0,23.5659,23.5931,23.5297,23.5569,72742.0
2022-02-03 14:00:00,26.0,26.0,25.89,25.9,75924.0,23.5659,23.5659,23.4662,23.4753,75924.0
2022-02-03 14:30:00,25.9,25.92,25.8,25.87,96700.0,23.4753,23.4934,23.3847,23.4481,96700.0
2022-02-03 15:00:00,25.88,25.95,25.8,25.91,108977.0,23.4572,23.5206,23.3847,23.4844,108977.0
2022-02-03 15:30:00,25.9,25.92,25.78,25.85,470812.0,23.4753,23.4934,23.3665,23.43,470812.0
2022-02-04 09:30:00,25.84,26.54,25.79,26.46,491881.0,23.4209,24.0554,23.3756,23.9829,491881.0
2022-02-04 10:00:00,26.46,26.57,26.34,26.36,205332.0,23.9829,24.0826,23.8741,23.8922,205332.0
2022-02-04 10:30:00,26.36,26.54,26.28,26.52,205879.0,23.8922,24.0554,23.8197,24.0373,205879.0
2022-02-04 11:00:00,26.52,26.54,26.3,26.38,94704.0,24.0373,24.0554,23.8379,23.9104,94704.0
2022-02-04 11:30:00,26.38,26.62,26.35,26.56,175687.0,23.9104,24.1279,23.8832,24.0735,175687.0
2022-02-04 12:00:00,26.57,26.69,26.51,26.68,76939.0,24.0826,24.1914,24.0282,24.1823,76939.0
2022-02-04 12:30:00,26.67,26.74,26.66,26.73,60021.0,24.1732,24.2367,24.1642,24.2276,60021.0
2022-02-04 13:00:00,26.73,26.93,26.73,26.88,154599.0,24.2276,24.4089,24.2276,24.3636,154599.0
2022-02-04 13:30:00,26.88,26.94,26.83,26.94,110006.0,24.3636,24.4179,24.3182,24.4179,110006.0
2022-02-04 14:00:00,26.94,26.96,26.85,26.95,100176.0,24.4179,24.4361,24.3364,24.427,100176.0
2022-02-04 14:30:00,26.96,27.2,26.95,27.2,189401.0,24.4361,24.6536,24.427,24.6536,189401.0
2022-02-04 15:00:00,27.2,27.33,27.14,27.31,178857.0,24.6536,24.7714,24.5992,24.7533,178857.0
2022-02-04 15:30:00,27.32,27.38,27.13,27.14,550953.0,24.7624,24.8168,24.5902,24.5992,550953.0
2022-02-07 09:30:00,27.27,27.43,27.14,27.42,249903.0,24.7171,24.8621,24.5992,24.853,249903.0
2022-02-07 10:00:00,27.45,27.49,27.16,27.21,126232.0,24.8802,24.9165,24.6174,24.6627,126232.0
2022-02-07 10:30:00,27.22,27.42,27.17,27.39,85726.0,24.6717,24.853,24.6264,24.8258,85726.0
2022-02-07 11:00:00,27.39,27.52,27.34,27.44,101178.0,24.8258,24.9436,24.7805,24.8711,101178.0
2022-02-07 11:30:00,27.44,27.44,27.26,27.35,140949.0,24.8711,24.8711,24.708,24.7896,140949.0
2022-02-07 12:00:00,27.35,27.35,27.18,27.27,94908.0,24.7896,24.7896,24.6355,24.7171,94908.0
2022-02-07 12:30:00,27.26,27.36,27.23,27.3,104634.0,24.708,24.7986,24.6808,24.7442,104634.0
2022-02-07 13:00:00,27.29,27.44,27.29,27.41,66166.0,24.7352,24.8711,24.7352,24.8439,66166.0
2022-02-07 13:30:00,27.41,27.47,27.39,27.46,67778.0,24.8439,24.8983,24.8258,24.8893,67778.0
2022-02-07 14:00:00,27.45,27.48,27.41,27.44,99324.0,24.8802,24.9074,24.8439,24.8711,99324.0
2022-02-07 14:30:00,27.45,27.53,27.44,27.48,80482.0,24.8802,24.9527,24.8711,24.9074,80482.0
2022-02-07 15:00:00,27.47,27.61,27.43,27.48,229607.0,24.8983,25.0252,24.8621,24.9074,229607.0
2022-02-07 15:30:00,27.48,27.5,27.26,27.29,689246.0,24.9074,24.9255,24.708,24.7352,689246.0
2022-02-08 09:30:00,27.72,28.2,27.49,28.19,326763.0,25.1249,25.56,24.9165,25.5509,326763.0
2022-02-08 10:00:00,28.18,28.27,27.92,28.19,245865.0,25.5419,25.6234,25.3062,25.5509,245865.0
2022-02-08 10:30:00,28.19,28.46,28.18,28.43,207696.0,25.5509,25.7956,25.5419,25.7685,207696.0
2022-02-08 11:00:00,28.42,28.49,28.26,28.31,202414.0,25.7594,25.8228,25.6144,25.6597,202414.0
2022-02-08 11:30:00,28.32,28.54,28.3,28.52,203296.0,25.6688,25.8682,25.6506,25.85,203296.0
2022-02-08 12:00:00,28.53,28.59,28.44,28.55,148477.0,25.8591,25.9135,25.7775,25.8772,148477.0
2022-02-08 12:30:00,28.55,28.61,28.52,28.6,111450.0,25.8772,25.9316,25.85,25.9225,111450.0
2022-02-08 13:00:00,28.6,28.71,28.56,28.57,207362.0,25.9225,26.0222,25.8863,25.8954,207362.0
2022-02-08 13:30:00,28.57,28.65,28.56,28.64,73686.0,25.8954,25.9679,25.8863,25.9588,73686.0
2022-02-08 14:00:00,28.65,28.67,28.36,28.39,140308.0,25.9679,25.986,25.705,25.7322,140308.0
2022-02-08 14:30:00,28.4,28.43,28.22,28.31,124267.0,25.7413,25.7685,25.5781,25.6597,124267.0
2022-02-08 15:00:00,28.31,28.57,28.28,28.53,203595.0,25.6597,25.8954,25.6325,25.8591,203595.0
2022-02-08 15:30:00,28.53,28.71,28.44,28.66,694145.0,25.8591,26.0222,25.7775,25.9769,694145.0
2022-02-09 09:30:00,28.6,28.88,28.56,28.7,237607.0,25.9225,26.1763,25.8863,26.0132,237607.0
2022-02-09 10:00:00,28.71,28.8,28.66,28.73,122450.0,26.0222,26.1038,25.9769,26.0404,122450.0
2022-02-09 10:30:00,28.74,28.83,28.56,28.82,295219.0,26.0494,26.131,25.8863,26.1219,295219.0
2022-02-09 11:00:00,28.82,28.82,28.56,28.62,122377.0,26.1219,26.1219,25.8863,25.9407,122377.0
2022-02-09 11:30:00,28.62,28.63,28.45,28.48,76175.0,25.9407,25.9497,25.7866,25.8138,76175.0
2022-02-09 12:00:00,28.47,28.49,28.2,28.28,297325.0,25.8047,25.8228,25.56,25.6325,297325.0
2022-02-09 12:30:00,28.28,28.39,28.25,28.37,108445.0,25.6325,25.7322,25.6053,25.7141,108445.0
2022-02-09 13:00:00,28.37,28.39,28.25,28.39,107391.0,25.7141,25.7322,25.6053,25.7322,107391.0
2022-02-09 13:30:00,28.39,28.54,28.36,28.45,219899.0,25.7322,25.8682,25.705,25.7866,219899.0
2022-02-09 14:00:00,28.45,28.45,28.35,28.41,72727.0,25.7866,25.7866,25.6959,25.7503,72727.0
2022-02-09 14:30:00,28.41,28.44,28.22,28.29,169045.0,25.7503,25.7775,25.5781,25.6416,169045.0
2022-02-09 15:00:00,28.28,28.41,28.28,28.4,181830.0,25.6325,25.7503,25.6325,25.7413,181830.0
2022-02-09 15:30:00,28.4,28.41,28.21,28.23,351886.0,25.7413,25.7503,25.5691,25.5872,351886.0
2022-02-10 09:30:00,28.15,29.4,28.15,29.27,484984.0,25.5147,26.6476,25.5147,26.5298,484984.0
2022-02-10 10:00:00,29.25,29.53,29.19,29.45,210277.0,26.5117,26.7655,26.4573,26.693,210277.0
2022-02-10 10:30:00,29.46,29.52,29.32,29.41,131009.0,26.702,26.7564,26.5751,26.6567,131009.0
2022-02-10 11:00:00,29.41,29.51,29.34,29.42,63760.0,26.6567,26.7473,26.5933,26.6658,63760.0
2022-02-10 11:30:00,29.41,29.5,29.38,29.42,61602.0,26.6567,26.7383,26.6295,26.6658,61602.0
2022-02-10 12:00:00,29.42,29.44,29.33,29.38,51195.0,26.6658,26.6839,26.5842,26.6295,51195.0
2022-02-10 12:30:00,29.39,29.41,29.15,29.24,97014.0,26.6386,26.6567,26.4211,26.5026,97014.0
2022-02-10 13:00:00,29.25,29.26,29.01,29.01,124376.0,26.5117,26.5208,26.2942,26.2942,124376.0
2022-02-10 13:30:00,29.01,29.04,28.76,28.95,144374.0,26.2942,26.3214,26.0676,26.2398,144374.0
2022-02-10 14:00:00,28.96,28.96,28.73,28.85,82509.0,26.2488,26.2488,26.0404,26.1491,82509.0
2022-02-10 14:30:00,28.85,28.92,28.75,28.79,79351.0,26.1491,26.2126,26.0585,26.0948,79351.0
2022-02-10 15:00:00,28.8,28.91,28.68,28.71,136651.0,26.1038,26.2035,25.9951,26.0222,136651.0
2022-02-10 15:30:00,28.71,28.81,28.56,28.78,414549.0,26.0222,26.1129,25.8863,26.0857,414549.0
2022-02-11 09:30:00,28.7,29.1,28.58,29.0,144105.0,26.0132,26.3757,25.9044,26.2851,144105.0
2022-02-11 10:00:00,29.01,29.45,28.99,29.39,149388.0,26.2942,26.693,26.276,26.6386,149388.0
2022-02-11 10:30:00,29.39,29.63,29.36,29.61,187016.0,26.6386,26.8561,26.6114,26.838,187016.0
2022-02-11 11:00:00,29.61,29.89,29.61,29.79,148083.0,26.838,27.0918,26.838,27.0011,148083.0
2022-02-11 11:30:00,29.8,29.85,29.71,29.85,156130.0,27.0102,27.0555,26.9286,27.0555,156130.0
2022-02-11 12:00:00,29.85,30.04,29.81,30.03,174190.0,27.0555,27.2277,27.0193,27.2187,174190.0
2022-02-11 12:30:00,30.03,30.07,29.8,29.84,117669.0,27.2187,27.2549,27.0102,27.0465,117669.0
2022-02-11 13:00:00,29.84,29.95,29.61,29.61,157179.0,27.0465,27.1462,26.838,26.838,157179.0
2022-02-11 13:30:00,29.6,29.62,28.94,28.98,366676.0,26.8289,26.8471,26.2307,26.267,366676.0
2022-02-11 14:00:00,28.97,29.12,28.76,28.86,144639.0,26.2579,26.3939,26.0676,26.1582,144639.0
2022-02-11 14:30:00,28.87,29.11,28.77,28.9,114145.0,26.1673,26.3848,26.0766,26.1945,114145.0
2022-02-11 15:00:00,28.92,29.02,28.77,28.97,120965.0,26.2126,26.3032,26.0766,26.2579,120965.0
2022-02-11 15:30:00,28.96,29.27,28.84,29.23,625889.0,26.2488,26.5298,26.1401,26.4936,625889.0
2022-02-14 09:30:00,29.08,29.21,28.73,28.73,156346.0,26.3576,26.4754,26.0404,26.0404,156346.0
2022-02-14 10:00:00,28.73,28.8,28.46,28.54,151937.0,26.0404,26.1038,25.7956,25.8682,151937.0
2022-02-14 10:30:00,28.55,28.61,28.36,28.41,245250.0,25.8772,25.9316,25.705,25.7503,245250.0
2022-02-14 11:00:00,28.41,28.53,28.31,28.5,159157.0,25.7503,25.8591,25.6597,25.8319,159157.0
2022-02-14 11:30:00,28.5,28.58,28.41,28.57,107181.0,25.8319,25.9044,25.7503,25.8954,107181.0
2022-02-14 12:00:00,28.57,28.61,28.49,28.61,132639.0,25.8954,25.9316,25.8228,25.9316,132639.0
2022-02-14 12:30:00,28.61,28.73,28.54,28.68,75927.0,25.9316,26.0404,25.8682,25.9951,75927.0
2022-02-14 13:00:00,28.69,28.75,28.65,28.7,65260.0,26.0041,26.0585,25.9679,26.0132,65260.0
2022-02-14 13:30:00,28.7,28.71,28.42,28.44,122011.0,26.0132,26.0222,25.7594,25.7775,122011.0
2022-02-14 14:00:00,28.44,28.61,28.34,28.5,203263.0,25.7775,25.9316,25.6869,25.8319,203263.0
2022-02-14 14:30:00,28.48,28.64,28.4,28.58,154982.0,25.8138,25.9588,25.7413,25.9044,154982.0
2022-02-14 15:00:00,28.57,28.58,28.36,28.48,142568.0,25.8954,25.9044,25.705,25.8138,142568.0
2022-02-14 15:30:00,28.47,28.67,28.45,28.55,479925.0,25.8047,25.986,25.7866,25.8772,479925.0
2022-02-15 09:30:00,28.82,29.3,28.78,29.0,140075.0,26.1219,26.557,26.0857,26.2851,140075.0
2022-02-15 10:00:00,29.01,29.36,28.97,29.35,76265.0,26.2942,26.6114,26.2579,26.6023,76265.0
2022-02-15 10:30:00,29.35,29.41,29.21,29.3,97545.0,26.6023,26.6567,26.4754,26.557,97545.0
2022-02-15 11:00:00,29.31,29.34,29.2,29.29,81868.0,26.5661,26.5933,26.4664,26.5479,81868.0
2022-02-15 11:30:00,29.3,29.38,29.16,29.19,124715.0,26.557,26.6295,26.4301,26.4573,124715.0
2022-02-15 12:00:00,29.2,29.33,29.19,29.3,89823.0,26.4664,26.5842,26.4573,26.557,89823.0
2022-02-15 12:30:00,29.31,29.4,29.31,29.38,47661.0,26.5661,26.6476,26.5661,26.6295,47661.0
2022-02-15 13:00:00,29.38,29.42,29.33,29.4,61193.0,26.6295,26.6658,26.5842,26.6476,61193.0
2022-02-15 13:30:00,29.4,29.47,29.39,29.43,59892.0,26.6476,26.7111,26.6386,26.6748,59892.0
2022-02-15 14:00:00,29.43,29.49,29.38,29.42,44383.0,26.6748,26.7292,26.6295,26.6658,44383.0
2022-02-15 14:30:00,29.42,29.43,29.33,29.39,61616.0,26.6658,26.6748,26.5842,26.6386,61616.0
2022-02-15 15:00:00,29.39,29.48,29.39,29.43,120619.0,26.6386,26.7202,26.6386,26.6748,120619.0
2022-02-15 15:30:00,29.42,29.55,29.34,29.49,455714.0,26.6658,26.7836,26.5933,26.7292,455714.0
2022-02-16 09:30:00,29.26,29.99,29.26,29.72,191622.0,26.5208,27.1824,26.5208,26.9377,191622.0
2022-02-16 10:00:00,29.71,29.93,29.68,29.91,133361.0,26.9286,27.128,26.9014,27.1099,133361.0
2022-02-16 10:30:00,29.91,29.99,29.72,29.74,120104.0,27.1099,27.1824,26.9377,26.9558,120104.0
2022-02-16 11:00:00,29.74,29.79,29.67,29.74,83356.0,26.9558,27.0011,26.8924,26.9558,83356.0
2022-02-16 11:30:00,29.73,29.76,29.63,29.64,73773.0,26.9468,26.9739,26.8561,26.8652,73773.0
2022-02-16 12:00:00,29.64,29.68,29.56,29.57,79561.0,26.8652,26.9014,26.7927,26.8017,79561.0
2022-02-16 12:30:00,29.56,29.56,29.41,29.45,71477.0,26.7927,26.7927,26.6567,26.693,71477.0
2022-02-16 13:00:00,29.45,29.49,29.43,29.43,72819.0,26.693,26.7292,26.6748,26.6748,72819.0
2022-02-16 13:30:00,29.44,29.54,29.39,29.54,69168.0,26.6839,26.7745,26.6386,26.7745,69168.0
2022-02-16 14:00:00,29.54,29.65,29.41,29.63,96285.0,26.7745,26.8742,26.6567,26.8561,96285.0
2022-02-16 14:30:00,29.63,29.71,29.57,29.65,68618.0,26.8561,26.9286,26.8017,26.8742,68618.0
2022-02-16 15:00:00,29.65,29.72,29.62,29.69,106830.0,26.8742,26.9377,26.8471,26.9105,106830.0
2022-02-16 15:30:00,29.68,29.69,29.59,29.6,386117.0,26.9014,26.9105,26.8199,26.8289,386117.0
2022-02-17 09:30:00,29.16,29.4,28.92,28.93,125880.0,26.4301,26.6476,26.2126,26.2216,125880.0
2022-02-17 10:00:00,28.92,28.96,28.74,28.87,189624.0,26.2126,26.2488,26.0494,26.1673,189624.0
2022-02-17 10:30:00,28.87,28.96,28.74,28.87,112826.0,26.1673,26.2488,26.0494,26.1673,112826.0
2022-02-17 11:00:00,28.87,28.99,28.81,28.88,93360.0,26.1673,26.276,26.1129,26.1763,93360.0
2022-02-17 11:30:00,28.88,29.06,28.85,29.03,161509.0,26.1763,26.3395,26.1491,26.3123,161509.0
2022-02-17 12:00:00,29.03,29.15,29.01,29.04,57886.0,26.3123,26.4211,26.2942,26.3214,57886.0
2022-02-17 12:30:00,29.03,29.04,28.92,28.95,45563.0,26.3123,26.3214,26.2126,26.2398,45563.0
2022-02-17 13:00:00,28.95,28.99,28.84,28.85,43030.0,26.2398,26.276,26.1401,26.1491,43030.0
2022-02-17 13:30:00,28.85,28.86,28.75,28.77,41680.0,26.1491,26.1582,26.0585,26.0766,41680.0
2022-02-17 14:00:00,28.77,28.77,28.6,28.62,70908.0,26.0766,26.0766,25.9225,25.9407,70908.0
2022-02-17 14:30:00,28.62,28.73,28.58,28.65,128334.0,25.9407,26.0404,25.9044,25.9679,128334.0
2022-02-17 15:00:00,28.64,28.67,28.55,28.66,169593.0,25.9588,25.986,25.8772,25.9769,169593.0
2022-02-17 15:30:00,28.66,28.82,28.62,28.75,410027.0,25.9769,26.1219,25.9407,26.0585,410027.0
2022-02-18 09:30:00,28.55,29.04,28.51,28.99,151601.0,25.8772,26.3214,25.841,26.276,151601.0
2022-02-18 10:00:00,28.97,29.1,28.89,28.99,177093.0,26.2579,26.3757,26.1854,26.276,177093.0
2022-02-18 10:30:00,28.99,29.01,28.82,28.83,108403.0,26.276,26.2942,26.1219,26.131,108403.0
2022-02-18 11:00:00,28.83,28.84,28.67,28.75,122175.0,26.131,26.1401,25.986,26.0585,122175.0
2022-02-18 11:30:00,28.75,28.76,28.46,28.48,119334.0,26.0585,26.0676,25.7956,25.8138,119334.0
2022-02-18 12:00:00,28.48,28.78,28.48,28.76,222542.0,25.8138,26.0857,25.8138,26.0676,222542.0
2022-02-18 12:30:00,28.76,28.86,28.69,28.79,216447.0,26.0676,26.1582,26.0041,26.0948,216447.0
2022-02-18 13:00:00,28.79,28.89,28.69,28.75,131700.0,26.0948,26.1854,26.0041,26.0585,131700.0
2022-02-18 13:30:00,28.74,28.83,28.72,28.8,60999.0,26.0494,26.131,26.0313,26.1038,60999.0
2022-02-18 14:00:00,28.8,28.97,28.79,28.95,116369.0,26.1038,26.2579,26.0948,26.2398,116369.0
2022-02-18 14:30:00,28.94,29.03,28.85,29.02,147101.0,26.2307,26.3123,26.1491,26.3032,147101.0
2022-02-18 15:00:00,29.03,29.06,28.81,28.82,335685.0,26.3123,26.3395,26.1129,26.1219,335685.0
2022-02-18 15:30:00,28.81,28.93,28.73,28.82,730935.0,26.1129,26.2216,26.0404,26.1219,730935.0
2022-02-22 09:30:00,28.59,28.76,28.29,28.71,181741.0,25.9135,26.0676,25.6416,26.0222,181741.0
2022-02-22 10:00:00,28.71,28.89,28.58,28.79,139667.0,26.0222,26.1854,25.9044,26.0948,139667.0
2022-02-22 10:30:00,28.8,28.82,28.4,28.42,98657.0,26.1038,26.1219,25.7413,25.7594,98657.0
2022-02-22 11:00:00,28.42,28.48,28.29,28.39,103446.0,25.7594,25.8138,25.6416,25.7322,103446.0
2022-02-22 11:30:00,28.39,28.51,28.38,28.43,213147.0,25.7322,25.841,25.7231,25.7685,213147.0
2022-02-22 12:00:00,28.42,28.48,28.28,28.3,94623.0,25.7594,25.8138,25.6325,25.6506,94623.0
2022-02-22 12:30:00,28.3,28.31,28.09,28.11,107805.0,25.6506,25.6597,25.4603,25.4784,107805.0
2022-02-22 13:00:00,28.11,28.17,27.97,28.08,164201.0,25.4784,25.5328,25.3515,25.4512,164201.0
2022-02-22 13:30:00,28.08,28.1,27.9,27.98,247696.0,25.4512,25.4694,25.2881,25.3606,247696.0
2022-02-22 14:00:00,27.97,28.04,27.81,27.99,100913.0,25.3515,25.415,25.2065,25.3696,100913.0
2022-02-22 14:30:00,27.97,28.36,27.95,28.33,151288.0,25.3515,25.705,25.3334,25.6778,151288.0
2022-02-22 15:00:00,28.33,28.44,28.3,28.37,374986.0,25.6778,25.7775,25.6506,25.7141,374986.0
2022-02-22 15:30:00,28.36,28.37,28.05,28.15,360871.0,25.705,25.7141,25.424,25.5147,360871.0
2022-02-23 09:30:00,28.48,28.71,28.36,28.44,163111.0,25.8138,26.0222,25.705,25.7775,163111.0
2022-02-23 10:00:00,28.43,28.43,27.91,27.92,140146.0,25.7685,25.7685,25.2971,25.3062,140146.0
2022-02-23 10:30:00,27.92,28.13,27.88,28.06,110600.0,25.3062,25.4965,25.2699,25.4331,110600.0
2022-02-23 11:00:00,28.06,28.18,28.01,28.14,131748.0,25.4331,25.5419,25.3878,25.5056,131748.0
2022-02-23 11:30:00,28.14,28.31,28.11,28.24,128392.0,25.5056,25.6597,25.4784,25.5962,128392.0
2022-02-23 12:00:00,28.25,28.42,28.19,28.4,99850.0,25.6053,25.7594,25.5509,25.7413,99850.0
2022-02-23 12:30:00,28.4,28.41,28.28,28.32,91183.0,25.7413,25.7503,25.6325,25.6688,91183.0
2022-02-23 13:00:00,28.33,28.35,28.16,28.17,238069.0,25.6778,25.6959,25.5237,25.5328,238069.0
2022-02-23 13:30:00,28.17,28.28,28.05,28.17,127356.0,25.5328,25.6325,25.424,25.5328,127356.0
2022-02-23 14:00:00,28.17,28.19,27.99,28.03,133886.0,25.5328,25.5509,25.3696,25.4059,133886.0
2022-02-23 14:30:00,28.03,28.08,27.93,28.03,109974.0,25.4059,25.4512,25.3153,25.4059,109974.0
2022-02-23 15:00:00,28.03,28.05,27.91,28.02,110211.0,25.4059,25.424,25.2971,25.3968,110211.0
2022-02-23 15:30:00,28.01,28.02,27.84,27.96,352438.0,25.3878,25.3968,25.2337,25.3425,352438.0
2022-02-24 09:30:00,26.74,26.84,26.36,26.72,241048.0,24.2367,24.3273,23.8922,24.2185,241048.0
2022-02-24 10:00:00,26.72,26.88,26.5,26.63,327371.0,24.2185,24.3636,24.0191,24.137,327371.0
2022-02-24 10:30:00,26.62,26.78,26.52,26.66,212689.0,24.1279,24.2729,24.0373,24.1642,212689.0
2022-02-24 11:00:00,26.66,26.91,26.53,26.67,161471.0,24.1642,24.3908,24.0463,24.1732,161471.0
2022-02-24 11:30:00,26.67,26.82,26.62,26.82,171041.0,24.1732,24.3092,24.1279,24.3092,171041.0
2022-02-24 12:00:00,26.81,26.82,26.47,26.52,125867.0,24.3001,24.3092,23.9919,24.0373,125867.0
2022-02-24 12:30:00,26.52,26.66,26.45,26.52,134634.0,24.0373,24.1642,23.9738,24.0373,134634.0
2022-02-24 13:00:00,26.51,26.61,26.44,26.46,122296.0,24.0282,24.1188,23.9648,23.9829,122296.0
2022-02-24 13:30:00,26.45,26.71,26.43,26.6,145430.0,23.9738,24.2095,23.9557,24.1098,145430.0
2022-02-24 14:00:00,26.61,26.73,26.51,26.72,102355.0,24.1188,24.2276,24.0282,24.2185,102355.0
2022-02-24 14:30:00,26.73,26.9,26.71,26.86,228092.0,24.2276,24.3817,24.2095,24.3454,228092.0
2022-02-24 15:00:00,26.88,27.05,26.85,26.96,133848.0,24.3636,24.5176,24.3364,24.4361,133848.0
2022-02-24 15:30:00,26.97,27.4,26.96,27.3,480935.0,24.4451,24.8349,24.4361,24.7442,480935.0
2022-02-25 09:30:00,27.64,28.32,27.45,28.11,385544.0,25.0524,25.6688,24.8802,25.4784,385544.0
2022-02-25 10:00:00,28.12,28.4,28.01,28.37,211146.0,25.4875,25.7413,25.3878,25.7141,211146.0
2022-02-25 10:30:00,28.37,28.54,28.32,28.42,359451.0,25.7141,25.8682,25.6688,25.7594,359451.0
2022-02-25 11:00:00,28.43,28.53,28.35,28.45,151185.0,25.7685,25.8591,25.6959,25.7866,151185.0
2022-02-25 11:30:00,28.46,28.55,28.35,28.55,133578.0,25.7956,25.8772,25.6959,25.8772,133578.0
2022-02-25 12:00:00,28.54,28.59,28.46,28.53,77544.0,25.8682,25.9135,25.7956,25.8591,77544.0
2022-02-25 12:30:00,28.52,28.6,28.48,28.51,101341.0,25.85,25.9225,25.8138,25.841,101341.0
2022-02-25 13:00:00,28.52,28.55,28.4,28.5,103733.0,25.85,25.8772,25.7413,25.8319,103733.0
2022-02-25 13:30:00,28.5,28.65,28.49,28.53,156742.0,25.8319,25.9679,25.8228,25.8591,156742.0
2022-02-25 14:00:00,28.53,28.58,28.44,28.55,81140.0,25.8591,25.9044,25.7775,25.8772,81140.0
2022-02-25 14:30:00,28.56,28.58,28.36,28.41,132309.0,25.8863,25.9044,25.705,25.7503,132309.0
2022-02-25 15:00:00,28.41,28.52,28.36,28.43,145906.0,25.7503,25.85,25.705,25.7685,145906.0
2022-02-25 15:30:00,28.43,28.56,28.37,28.53,399981.0,25.7685,25.8863,25.7141,25.8591,399981.0
2022-02-28 09:30:00,27.53,28.02,27.53,27.85,180034.0,24.9527,25.3968,24.9527,25.2428,180034.0
2022-02-28 10:00:00,27.88,28.0,27.73,27.98,97445.0,25.2699,25.3787,25.134,25.3606,97445.0
2022-02-28 10:30:00,27.96,28.12,27.92,27.99,101646.0,25.3425,25.4875,25.3062,25.3696,101646.0
2022-02-28 11:00:00,27.99,28.12,27.88,28.07,84002.0,25.3696,25.4875,25.2699,25.4422,84002.0
2022-02-28 11:30:00,28.07,28.1,27.95,28.06,64273.0,25.4422,25.4694,25.3334,25.4331,64273.0
2022-02-28 12:00:00,28.06,28.07,27.78,27.83,75106.0,25.4331,25.4422,25.1793,25.2246,75106.0
2022-02-28 12:30:00,27.83,27.84,27.63,27.68,74633.0,25.2246,25.2337,25.0434,25.0887,74633.0
2022-02-28 13:00:00,27.68,27.83,27.65,27.74,97198.0,25.0887,25.2246,25.0615,25.1431,97198.0
2022-02-28 13:30:00,27.73,27.81,27.68,27.8,88719.0,25.134,25.2065,25.0887,25.1974,88719.0
2022-02-28 14:00:00,27.8,27.8,27.54,27.58,116632.0,25.1974,25.1974,24.9618,24.998,116632.0
2022-02-28 14:30:00,27.58,27.81,27.55,27.78,86652.0,24.998,25.2065,24.9708,25.1793,86652.0
2022-02-28 15:00:00,27.77,27.82,27.68,27.8,119776.0,25.1702,25.2156,25.0887,25.1974,119776.0
2022-02-28 15:30:00,27.78,27.97,27.66,27.92,355826.0,25.1793,25.3515,25.0705,25.3062,355826.0
2022-03-01 09:30:00,27.47,27.65,26.8,26.82,215461.0,24.8983,25.0615,24.2911,24.3092,215461.0
2022-03-01 10:00:00,26.84,26.94,26.53,26.59,181699.0,24.3273,24.4179,24.0463,24.1007,181699.0
2022-03-01 10:30:00,26.6,26.64,26.32,26.42,213146.0,24.1098,24.146,23.856,23.9466,213146.0
2022-03-01 11:00:00,26.41,26.6,26.31,26.36,225298.0,23.9376,24.1098,23.8469,23.8922,225298.0
2022-03-01 11:30:00,26.36,26.36,26.12,26.21,131032.0,23.8922,23.8922,23.6747,23.7563,131032.0
2022-03-01 12:00:00,26.2,26.39,26.11,26.36,144968.0,23.7472,23.9194,23.6656,23.8922,144968.0
2022-03-01 12:30:00,26.36,26.54,26.33,26.54,148344.0,23.8922,24.0554,23.8651,24.0554,148344.0
2022-03-01 13:00:00,26.53,26.56,26.29,26.3,144427.0,24.0463,24.0735,23.8288,23.8379,144427.0
2022-03-01 13:30:00,26.29,26.46,26.22,26.43,267707.0,23.8288,23.9829,23.7654,23.9557,267707.0
2022-03-01 14:00:00,26.43,26.78,26.36,26.75,180145.0,23.9557,24.2729,23.8922,24.2457,180145.0
2022-03-01 14:30:00,26.76,26.93,26.74,26.78,228775.0,24.2548,24.4089,24.2367,24.2729,228775.0
2022-03-01 15:00:00,26.78,26.95,26.75,26.8,424273.0,24.2729,24.427,24.2457,24.2911,424273.0
2022-03-01 15:30:00,26.8,26.89,26.63,26.88,1209882.0,24.2911,24.3726,24.137,24.3636,1209882.0
2022-03-02 09:30:00,27.17,27.7,27.17,27.33,277032.0,24.6264,25.1068,24.6264,24.7714,277032.0
2022-03-02 10:00:00,27.33,27.71,27.33,27.65,218382.0,24.7714,25.1159,24.7714,25.0615,218382.0
2022-03-02 10:30:00,27.65,27.69,27.43,27.65,168703.0,25.0615,25.0977,24.8621,25.0615,168703.0
2022-03-02 11:00:00,27.64,28.0,27.64,27.97,161484.0,25.0524,25.3787,25.0524,25.3515,161484.0
2022-03-02 11:30:00,27.98,28.14,27.93,28.12,175764.0,25.3606,25.5056,25.3153,25.4875,175764.0
2022-03-02 12:00:00,28.11,28.13,27.98,28.09,129725.0,25.4784,25.4965,25.3606,25.4603,129725.0
2022-03-02 12:30:00,28.09,28.32,28.09,28.3,149079.0,25.4603,25.6688,25.4603,25.6506,149079.0
2022-03-02 13:00:00,28.31,28.41,28.24,28.28,86994.0,25.6597,25.7503,25.5962,25.6325,86994.0
2022-03-02 13:30:00,28.29,28.43,28.28,28.4,73197.0,25.6416,25.7685,25.6325,25.7413,73197.0
2022-03-02 14:00:00,28.42,28.48,28.31,28.36,98519.0,25.7594,25.8138,25.6597,25.705,98519.0
2022-03-02 14:30:00,28.36,28.46,28.28,28.3,130782.0,25.705,25.7956,25.6325,25.6506,130782.0
2022-03-02 15:00:00,28.3,28.39,28.25,28.39,131960.0,25.6506,25.7322,25.6053,25.7322,131960.0
2022-03-02 15:30:00,28.39,28.44,28.28,28.33,536647.0,25.7322,25.7775,25.6325,25.6778,536647.0
2022-03-03 09:30:00,28.47,28.68,28.28,28.54,241294.0,25.8047,25.9951,25.6325,25.8682,241294.0
2022-03-03 10:00:00,28.54,28.66,28.36,28.65,135095.0,25.8682,25.9769,25.705,25.9679,135095.0
2022-03-03 10:30:00,28.66,28.67,28.26,28.28,105830.0,25.9769,25.986,25.6144,25.6325,105830.0
2022-03-03 11:00:00,28.28,28.3,28.06,28.29,97142.0,25.6325,25.6506,25.4331,25.6416,97142.0
2022-03-03 11:30:00,28.29,28.53,28.25,28.51,155174.0,25.6416,25.8591,25.6053,25.841,155174.0
2022-03-03 12:00:00,28.49,28.58,28.38,28.4,63994.0,25.8228,25.9044,25.7231,25.7413,63994.0
2022-03-03 12:30:00,28.4,28.74,28.4,28.73,145925.0,25.7413,26.0494,25.7413,26.0404,145925.0
2022-03-03 13:00:00,28.72,28.77,28.68,28.71,88343.0,26.0313,26.0766,25.9951,26.0222,88343.0
2022-03-03 13:30:00,28.71,28.71,28.59,28.61,75589.0,26.0222,26.0222,25.9135,25.9316,75589.0
2022-03-03 14:00:00,28.6,28.79,28.6,28.71,149243.0,25.9225,26.0948,25.9225,26.0222,149243.0
2022-03-03 14:30:00,28.72,28.75,28.59,28.6,114919.0,26.0313,26.0585,25.9135,25.9225,114919.0
2022-03-03 15:00:00,28.59,28.6,28.41,28.55,142885.0,25.9135,25.9225,25.7503,25.8772,142885.0
2022-03-03 15:30:00,28.56,28.6,28.38,28.58,497468.0,25.8863,25.9225,25.7231,25.9044,497468.0
2022-03-04 09:30:00,27.67,27.99,27.58,27.78,271430.0,25.0796,25.3696,24.998,25.1793,271430.0
2022-03-04 10:00:00,27.78,27.88,27.4,27.61,300085.0,25.1793,25.2699,24.8349,25.0252,300085.0
2022-03-04 10:30:00,27.6,27.67,27.47,27.53,107761.0,25.0162,25.0796,24.8983,24.9527,107761.0
2022-03-04 11:00:00,27.54,27.65,27.49,27.57,125142.0,24.9618,25.0615,24.9165,24.989,125142.0
2022-03-04 11:30:00,27.56,27.59,27.36,27.37,106252.0,24.9799,25.0071,24.7986,24.8077,106252.0
2022-03-04 12:00:00,27.38,27.64,27.33,27.59,103978.0,24.8168,25.0524,24.7714,25.0071,103978.0
2022-03-04 12:30:00,27.57,27.73,27.55,27.7,58103.0,24.989,25.134,24.9708,25.1068,58103.0
2022-03-04 13:00:00,27.7,27.78,27.6,27.61,122988.0,25.1068,25.1793,25.0162,25.0252,122988.0
2022-03-04 13:30:00,27.62,27.64,27.43,27.44,71921.0,25.0343,25.0524,24.8621,24.8711,71921.0
2022-03-04 14:00:00,27.45,27.61,27.38,27.54,111366.0,24.8802,25.0252,24.8168,24.9618,111366.0
2022-03-04 14:30:00,27.55,27.58,27.34,27.35,176238.0,24.9708,24.998,24.7805,24.7896,176238.0
2022-03-04 15:00:00,27.35,27.54,27.33,27.49,154772.0,24.7896,24.9618,24.7714,24.9165,154772.0
2022-03-04 15:30:00,27.49,27.58,27.32,27.51,533550.0,24.9165,24.998,24.7624,24.9346,533550.0
2022-03-07 09:30:00,27.22,27.32,26.63,26.76,192560.0,24.6717,24.7624,24.137,24.2548,192560.0
2022-03-07 10:00:00,26.73,27.01,26.7,26.7,119025.0,24.2276,24.4814,24.2004,24.2004,119025.0
2022-03-07 10:30:00,26.71,26.86,26.6,26.69,110209.0,24.2095,24.3454,24.1098,24.1914,110209.0
2022-03-07 11:00:00,26.68,26.87,26.63,26.87,97293.0,24.1823,24.3545,24.137,24.3545,97293.0
2022-03-07 11:30:00,26.87,26.87,26.58,26.59,91001.0,24.3545,24.3545,24.0916,24.1007,91001.0
2022-03-07 12:00:00,26.59,26.7,26.46,26.55,123883.0,24.1007,24.2004,23.9829,24.0645,123883.0
2022-03-07 12:30:00,26.55,26.66,26.47,26.57,95018.0,24.0645,24.1642,23.9919,24.0826,95018.0
2022-03-07 13:00:00,26.57,26.71,26.5,26.58,97495.0,24.0826,24.2095,24.0191,24.0916,97495.0
2022-03-07 13:30:00,26.58,26.7,26.55,26.63,89190.0,24.0916,24.2004,24.0645,24.137,89190.0
2022-03-07 14:00:00,26.63,26.75,26.58,26.64,90306.0,24.137,24.2457,24.0916,24.146,90306.0
2022-03-07 14:30:00,26.64,26.79,26.61,26.66,110495.0,24.146,24.282,24.1188,24.1642,110495.0
2022-03-07 15:00:00,26.66,26.69,26.51,26.68,137499.0,24.1642,24.1914,24.0282,24.1823,137499.0
2022-03-07 15:30:00,26.66,26.66,26.33,26.35,555776.0,24.1642,24.1642,23.8651,23.8832,555776.0
2022-03-08 09:30:00,27.02,27.05,26.48,26.59,264378.0,24.4905,24.5176,24.001,24.1007,264378.0
2022-03-08 10:00:00,26.58,26.69,26.41,26.53,238152.0,24.0916,24.1914,23.9376,24.0463,238152.0
2022-03-08 10:30:00,26.53,26.78,26.42,26.66,169200.0,24.0463,24.2729,23.9466,24.1642,169200.0
2022-03-08 11:00:00,26.66,26.68,26.51,26.54,120198.0,24.1642,24.1823,24.0282,24.0554,120198.0
2022-03-08 11:30:00,26.52,26.72,26.4,26.67,79127.0,24.0373,24.2185,23.9285,24.1732,79127.0
2022-03-08 12:00:00,26.67,27.26,26.65,27.25,109689.0,24.1732,24.708,24.1551,24.6989,109689.0
2022-03-08 12:30:00,27.26,27.36,27.1,27.25,106572.0,24.708,24.7986,24.563,24.6989,106572.0
2022-03-08 13:00:00,27.25,27.49,27.14,27.14,115785.0,24.6989,24.9165,24.5992,24.5992,115785.0
2022-03-08 13:30:00,27.14,27.15,26.87,26.89,117880.0,24.5992,24.6083,24.3545,24.3726,117880.0
2022-03-08 14:00:00,26.88,27.02,26.73,27.01,117982.0,24.3636,24.4905,24.2276,24.4814,117982.0
2022-03-08 14:30:00,27.02,27.2,26.97,27.15,120320.0,24.4905,24.6536,24.4451,24.6083,120320.0
2022-03-08 15:00:00,27.14,27.26,26.9,26.92,118420.0,24.5992,24.708,24.3817,24.3998,118420.0
2022-03-08 15:30:00,26.92,26.92,26.52,26.59,413558.0,24.3998,24.3998,24.0373,24.1007,413558.0
2022-03-09 09:30:00,27.47,28.15,27.31,27.81,190895.0,24.8983,25.5147,24.7533,25.2065,190895.0
2022-03-09 10:00:00,27.82,27.95,27.65,27.75,105230.0,25.2156,25.3334,25.0615,25.1521,105230.0
2022-03-09 10:30:00,27.75,27.92,27.67,27.84,87175.0,25.1521,25.3062,25.0796,25.2337,87175.0
2022-03-09 11:00:00,27.85,27.87,27.59,27.66,69953.0,25.2428,25.2609,25.0071,25.0705,69953.0
2022-03-09 11:30:00,27.66,27.85,27.65,27.81,89815.0,25.0705,25.2428,25.0615,25.2065,89815.0
2022-03-09 12:00:00,27.82,27.89,27.73,27.81,59172.0,25.2156,25.279,25.134,25.2065,59172.0
2022-03-09 12:30:00,27.82,27.86,27.71,27.77,49753.0,25.2156,25.2518,25.1159,25.1702,49753.0
2022-03-09 13:00:00,27.77,27.78,27.65,27.7,66835.0,25.1702,25.1793,25.0615,25.1068,66835.0
2022-03-09 13:30:00,27.7,27.7,27.48,27.51,51151.0,25.1068,25.1068,24.9074,24.9346,51151.0
2022-03-09 14:00:00,27.51,27.57,27.43,27.53,56778.0,24.9346,24.989,24.8621,24.9527,56778.0
2022-03-09 14:30:00,27.54,27.6,27.49,27.5,78998.0,24.9618,25.0162,24.9165,24.9255,78998.0
2022-03-09 15:00:00,27.5,27.7,27.5,27.66,87114.0,24.9255,25.1068,24.9255,25.0705,87114.0
2022-03-09 15:30:00,27.66,27.71,27.48,27.54,326289.0,25.0705,25.1159,24.9074,24.9618,326289.0
2022-03-10 09:30:00,27.18,27.69,27.1,27.64,125377.0,24.6355,25.0977,24.563,25.0524,125377.0
2022-03-10 10:00:00,27.65,27.65,27.38,27.43,103184.0,25.0615,25.0615,24.8168,24.8621,103184.0
2022-03-10 10:30:00,27.43,27.47,27.26,27.27,139065.0,24.8621,24.8983,24.708,24.7171,139065.0
2022-03-10 11:00:00,27.28,27.34,27.17,27.19,84205.0,24.7261,24.7805,24.6264,24.6445,84205.0
2022-03-10 11:30:00,27.19,27.27,27.17,27.27,63243.0,24.6445,24.7171,24.6264,24.7171,63243.0
2022-03-10 12:00:00,27.26,27.31,27.21,27.28,48109.0,24.708,24.7533,24.6627,24.7261,48109.0
2022-03-10 12:30:00,27.29,27.29,27.09,27.15,112326.0,24.7352,24.7352,24.5539,24.6083,112326.0
2022-03-10 13:00:00,27.14,27.31,27.11,27.19,79161.0,24.5992,24.7533,24.572,24.6445,79161.0
2022-03-10 13:30:00,27.17,27.3,27.12,27.24,74493.0,24.6264,24.7442,24.5811,24.6899,74493.0
2022-03-10 14:00:00,27.25,27.37,27.22,27.34,76139.0,24.6989,24.8077,24.6717,24.7805,76139.0
2022-03-10 14:30:00,27.34,27.41,27.24,27.32,69312.0,24.7805,24.8439,24.6899,24.7624,69312.0
2022-03-10 15:00:00,27.32,27.33,27.22,27.29,73894.0,24.7624,24.7714,24.6717,24.7352,73894.0
2022-03-10 15:30:00,27.3,27.48,27.25,27.38,264294.0,24.7442,24.9074,24.6989,24.8168,264294.0
2022-03-11 09:30:00,27.79,28.0,27.29,27.43,229298.0,25.1884,25.3787,24.7352,24.8621,229298.0
2022-03-11 10:00:00,27.43,27.44,27.13,27.3,173390.0,24.8621,24.8711,24.5902,24.7442,173390.0
2022-03-11 10:30:00,27.29,27.52,27.24,27.51,196302.0,24.7352,24.9436,24.6899,24.9346,196302.0
2022-03-11 11:00:00,27.5,27.51,27.33,27.39,74272.0,24.9255,24.9346,24.7714,24.8258,74272.0
2022-03-11 11:30:00,27.39,27.4,27.26,27.26,84836.0,24.8258,24.8349,24.708,24.708,84836.0
2022-03-11 12:00:00,27.25,27.34,27.21,27.29,65760.0,24.6989,24.7805,24.6627,24.7352,65760.0
2022-03-11 12:30:00,27.28,27.32,27.23,27.29,46588.0,24.7261,24.7624,24.6808,24.7352,46588.0
2022-03-11 13:00:00,27.29,27.36,27.27,27.35,55551.0,24.7352,24.7986,24.7171,24.7896,55551.0
2022-03-11 13:30:00,27.36,27.4,27.3,27.31,119876.0,24.7986,24.8349,24.7442,24.7533,119876.0
2022-03-11 14:00:00,27.3,27.4,27.24,27.35,107137.0,24.7442,24.8349,24.6899,24.7896,107137.0
2022-03-11 14:30:00,27.34,27.38,27.17,27.25,84341.0,24.7805,24.8168,24.6264,24.6989,84341.0
2022-03-11 15:00:00,27.24,27.24,27.16,27.19,75717.0,24.6899,24.6899,24.6174,24.6445,75717.0
2022-03-11 15:30:00,27.18,27.18,27.0,27.05,287515.0,24.6355,24.6355,24.4723,24.5176,287515.0
2022-03-14 09:30:00,27.72,28.14,27.39,27.97,256317.0,25.1249,25.5056,24.8258,25.3515,256317.0
2022-03-14 10:00:00,27.97,28.18,27.89,28.03,109626.0,25.3515,25.5419,25.279,25.4059,109626.0
2022-03-14 10:30:00,28.03,28.13,27.88,28.08,83820.0,25.4059,25.4965,25.2699,25.4512,83820.0
2022-03-14 11:00:00,28.09,28.14,28.02,28.06,62206.0,25.4603,25.5056,25.3968,25.4331,62206.0
2022-03-14 11:30:00,28.06,28.08,27.68,27.77,66972.0,25.4331,25.4512,25.0887,25.1702,66972.0
2022-03-14 12:00:00,27.76,27.96,27.72,27.95,102252.0,25.1612,25.3425,25.1249,25.3334,102252.0
2022-03-14 12:30:00,27.94,27.97,27.77,27.79,91549.0,25.3243,25.3515,25.1702,25.1884,91549.0
2022-03-14 13:00:00,27.79,27.81,27.63,27.65,78578.0,25.1884,25.2065,25.0434,25.0615,78578.0
2022-03-14 13:30:00,27.66,27.66,27.43,27.44,68428.0,25.0705,25.0705,24.8621,24.8711,68428.0
2022-03-14 14:00:00,27.43,27.58,27.42,27.49,141344.0,24.8621,24.998,24.853,24.9165,141344.0
2022-03-14 14:30:00,27.49,27.58,27.48,27.54,77221.0,24.9165,24.998,24.9074,24.9618,77221.0
2022-03-14 15:00:00,27.55,27.64,27.52,27.58,156788.0,24.9708,25.0524,24.9436,24.998,156788.0
2022-03-14 15:30:00,27.57,27.63,27.47,27.55,354905.0,24.989,25.0434,24.8983,24.9708,354905.0
2022-03-15 09:30:00,27.63,28.09,27.51,27.64,113692.0,25.0434,25.4603,24.9346,25.0524,113692.0
2022-03-15 10:00:00,27.64,27.75,27.36,27.72,75886.0,25.0524,25.1521,24.7986,25.1249,75886.0
2022-03-15 10:30:00,27.73,27.86,27.69,27.76,83675.0,25.134,25.2518,25.0977,25.1612,83675.0
2022-03-15 11:00:00,27.76,27.79,27.53,27.63,66533.0,25.1612,25.1884,24.9527,25.0434,66533.0
2022-03-15 11:30:00,27.63,27.68,27.45,27.55,93986.0,25.0434,25.0887,24.8802,24.9708,93986.0
2022-03-15 12:00:00,27.54,27.61,27.48,27.58,52361.0,24.9618,25.0252,24.9074,24.998,52361.0
2022-03-15 12:30:00,27.59,27.67,27.54,27.61,41659.0,25.0071,25.0796,24.9618,25.0252,41659.0
2022-03-15 13:00:00,27.62,27.71,27.58,27.58,49689.0,25.0343,25.1159,24.998,24.998,49689.0
2022-03-15 13:30:00,27.57,27.64,27.53,27.6,70553.0,24.989,25.0524,24.9527,25.0162,70553.0
2022-03-15 14:00:00,27.59,27.61,27.4,27.45,117352.0,25.0071,25.0252,24.8349,24.8802,117352.0
2022-03-15 14:30:00,27.46,27.75,27.41,27.74,104329.0,24.8893,25.1521,24.8439,25.1431,104329.0
2022-03-15 15:00:00,27.74,27.83,27.69,27.8,139036.0,25.1431,25.2246,25.0977,25.1974,139036.0
2022-03-15 15:30:00,27.81,27.85,27.73,27.79,374858.0,25.2065,25.2428,25.134,25.1884,374858.0
2022-03-16 09:30:00,28.18,28.85,28.18,28.78,246759.0,25.5419,26.1491,25.5419,26.0857,246759.0
2022-03-16 10:00:00,28.78,28.94,28.62,28.88,141424.0,26.0857,26.2307,25.9407,26.1763,141424.0
2022-03-16 10:30:00,28.88,28.96,28.55,28.62,131314.0,26.1763,26.2488,25.8772,25.9407,131314.0
2022-03-16 11:00:00,28.62,28.68,28.51,28.64,165193.0,25.9407,25.9951,25.841,25.9588,165193.0
2022-03-16 11:30:00,28.64,28.7,28.46,28.59,123307.0,25.9588,26.0132,25.7956,25.9135,123307.0
2022-03-16 12:00:00,28.59,28.64,28.5,28.58,143646.0,25.9135,25.9588,25.8319,25.9044,143646.0
2022-03-16 12:30:00,28.58,28.67,28.48,28.57,111676.0,25.9044,25.986,25.8138,25.8954,111676.0
2022-03-16 13:00:00,28.57,28.6,28.4,28.48,81104.0,25.8954,25.9225,25.7413,25.8138,81104.0
2022-03-16 13:30:00,28.49,28.55,28.47,28.5,113119.0,25.8228,25.8772,25.8047,25.8319,113119.0
2022-03-16 14:00:00,28.49,28.75,28.41,28.58,354253.0,25.8228,26.0585,25.7503,25.9044,354253.0
2022-03-16 14:30:00,28.57,28.94,28.4,28.83,423165.0,25.8954,26.2307,25.7413,26.131,423165.0
2022-03-16 15:00:00,28.83,29.17,28.77,29.08,455348.0,26.131,26.4392,26.0766,26.3576,455348.0
2022-03-16 15:30:00,29.08,29.24,28.94,29.23,695132.0,26.3576,26.5026,26.2307,26.4936,695132.0
2022-03-17 09:30:00,29.0,29.09,28.68,29.05,167589.0,26.2851,26.3667,25.9951,26.3304,167589.0
2022-03-17 10:00:00,29.05,29.21,28.85,29.19,134027.0,26.3304,26.4754,26.1491,26.4573,134027.0
2022-03-17 10:30:00,29.2,29.21,28.87,29.01,76240.0,26.4664,26.4754,26.1673,26.2942,76240.0
2022-03-17 11:00:00,28.99,29.08,28.95,29.03,67944.0,26.276,26.3576,26.2398,26.3123,67944.0
2022-03-17 11:30:00,29.02,29.09,28.95,29.07,99378.0,26.3032,26.3667,26.2398,26.3485,99378.0
2022-03-17 12:00:00,29.09,29.16,29.05,29.11,79573.0,26.3667,26.4301,26.3304,26.3848,79573.0
2022-03-17 12:30:00,29.11,29.16,29.08,29.16,77849.0,26.3848,26.4301,26.3576,26.4301,77849.0
2022-03-17 13:00:00,29.17,29.21,29.1,29.18,102551.0,26.4392,26.4754,26.3757,26.4482,102551.0
2022-03-17 13:30:00,29.18,29.23,29.12,29.21,106927.0,26.4482,26.4936,26.3939,26.4754,106927.0
2022-03-17 14:00:00,29.2,29.37,29.2,29.26,110678.0,26.4664,26.6205,26.4664,26.5208,110678.0
2022-03-17 14:30:00,29.27,29.33,29.26,29.29,75042.0,26.5298,26.5842,26.5208,26.5479,75042.0
2022-03-17 15:00:00,29.29,29.32,29.2,29.31,86445.0,26.5479,26.5751,26.4664,26.5661,86445.0
2022-03-17 15:30:00,29.31,29.49,29.29,29.49,397021.0,26.5661,26.7292,26.5479,26.7292,397021.0
2022-03-18 09:30:00,29.29,29.4,28.93,29.11,228641.0,26.5479,26.6476,26.2216,26.3848,228641.0
2022-03-18 10:00:00,29.12,29.23,29.02,29.15,107970.0,26.3939,26.4936,26.3032,26.4211,107970.0
2022-03-18 10:30:00,29.14,29.17,28.94,28.95,73683.0,26.412,26.4392,26.2307,26.2398,73683.0
2022-03-18 11:00:00,28.95,28.97,28.75,28.82,74658.0,26.2398,26.2579,26.0585,26.1219,74658.0
2022-03-18 11:30:00,28.83,28.98,28.83,28.85,83054.0,26.131,26.267,26.131,26.1491,83054.0
2022-03-18 12:00:00,28.85,29.01,28.82,28.99,54304.0,26.1491,26.2942,26.1219,26.276,54304.0
2022-03-18 12:30:00,28.99,29.16,28.96,29.15,108525.0,26.276,26.4301,26.2488,26.4211,108525.0
2022-03-18 13:00:00,29.15,29.34,29.15,29.3,159206.0,26.4211,26.5933,26.4211,26.557,159206.0
2022-03-18 13:30:00,29.3,29.32,29.15,29.28,95703.0,26.557,26.5751,26.4211,26.5389,95703.0
2022-03-18 14:00:00,29.3,29.37,29.25,29.35,133962.0,26.557,26.6205,26.5117,26.6023,133962.0
2022-03-18 14:30:00,29.35,29.48,29.34,29.41,86348.0,26.6023,26.7202,26.5933,26.6567,86348.0
2022-03-18 15:00:00,29.41,29.49,29.39,29.42,298091.0,26.6567,26.7292,26.6386,26.6658,298091.0
2022-03-18 15:30:00,29.43,29.53,29.35,29.47,746809.0,26.6748,26.7655,26.6023,26.7111,746809.0
2022-03-21 09:30:00,29.72,29.91,29.23,29.39,117605.0,26.9377,27.1099,26.4936,26.6386,117605.0
2022-03-21 10:00:00,29.38,29.74,29.36,29.67,80306.0,26.6295,26.9558,26.6114,26.8924,80306.0
2022-03-21 10:30:00,29.64,29.67,29.56,29.6,56108.0,26.8652,26.8924,26.7927,26.8289,56108.0
2022-03-21 11:00:00,29.6,29.63,29.48,29.48,92222.0,26.8289,26.8561,26.7202,26.7202,92222.0
2022-03-21 11:30:00,29.48,29.49,29.31,29.42,51512.0,26.7202,26.7292,26.5661,26.6658,51512.0
2022-03-21 12:00:00,29.42,29.7,29.4,29.66,85806.0,26.6658,26.9196,26.6476,26.8833,85806.0
2022-03-21 12:30:00,29.66,29.77,29.52,29.6,140438.0,26.8833,26.983,26.7564,26.8289,140438.0
2022-03-21 13:00:00,29.6,29.6,29.46,29.49,69667.0,26.8289,26.8289,26.702,26.7292,69667.0
2022-03-21 13:30:00,29.48,29.68,29.47,29.67,63353.0,26.7202,26.9014,26.7111,26.8924,63353.0
2022-03-21 14:00:00,29.67,29.72,29.51,29.62,79931.0,26.8924,26.9377,26.7473,26.8471,79931.0
2022-03-21 14:30:00,29.63,29.68,29.56,29.56,61259.0,26.8561,26.9014,26.7927,26.7927,61259.0
2022-03-21 15:00:00,29.56,29.68,29.5,29.65,75777.0,26.7927,26.9014,26.7383,26.8742,75777.0
2022-03-21 15:30:00,29.66,29.67,29.54,29.66,281131.0,26.8833,26.8924,26.7745,26.8833,281131.0
2022-03-22 09:30:00,30.0,30.73,30.0,30.7,334652.0,27.1915,27.8531,27.1915,27.8259,334652.0
2022-03-22 10:00:00,30.68,30.7,30.47,30.54,154870.0,27.8078,27.8259,27.6175,27.6809,154870.0
2022-03-22 10:30:00,30.54,30.58,30.45,30.57,228926.0,27.6809,27.7172,27.5993,27.7081,228926.0
2022-03-22 11:00:00,30.57,30.59,30.45,30.48,137327.0,27.7081,27.7262,27.5993,27.6265,137327.0
2022-03-22 11:30:00,30.47,30.47,30.34,30.4,81564.0,27.6175,27.6175,27.4996,27.554,81564.0
2022-03-22 12:00:00,30.4,30.45,30.32,30.36,48683.0,27.554,27.5993,27.4815,27.5178,48683.0
2022-03-22 12:30:00,30.34,30.43,30.31,30.43,46161.0,27.4996,27.5812,27.4725,27.5812,46161.0
2022-03-22 13:00:00,30.43,30.49,30.41,30.44,52203.0,27.5812,27.6356,27.5631,27.5903,52203.0
2022-03-22 13:30:00,30.45,30.5,30.37,30.49,102273.0,27.5993,27.6447,27.5268,27.6356,102273.0
2022-03-22 14:00:00,30.49,30.5,30.31,30.32,45533.0,27.6356,27.6447,27.4725,27.4815,45533.0
2022-03-22 14:30:00,30.33,30.38,30.3,30.34,56418.0,27.4906,27.5359,27.4634,27.4996,56418.0
2022-03-22 15:00:00,30.34,30.41,30.28,30.32,66618.0,27.4996,27.5631,27.4453,27.4815,66618.0
2022-03-22 15:30:00,30.31,30.46,30.29,30.38,193565.0,27.4725,27.6084,27.4543,27.5359,193565.0
2022-03-23 09:30:00,30.21,30.45,30.15,30.36,165575.0,27.3818,27.5993,27.3274,27.5178,165575.0
2022-03-23 10:00:00,30.37,30.64,30.36,30.47,97241.0,27.5268,27.7716,27.5178,27.6175,97241.0
2022-03-23 10:30:00,30.46,30.57,30.28,30.3,49167.0,27.6084,27.7081,27.4453,27.4634,49167.0
2022-03-23 11:00:00,30.3,30.35,30.25,30.32,48502.0,27.4634,27.5087,27.4181,27.4815,48502.0
2022-03-23 11:30:00,30.32,30.46,30.31,30.45,191090.0,27.4815,27.6084,27.4725,27.5993,191090.0
2022-03-23 12:00:00,30.45,30.54,30.42,30.5,257351.0,27.5993,27.6809,27.5722,27.6447,257351.0
2022-03-23 12:30:00,30.5,30.59,30.45,30.46,296203.0,27.6447,27.7262,27.5993,27.6084,296203.0
2022-03-23 13:00:00,30.47,30.49,30.38,30.38,159757.0,27.6175,27.6356,27.5359,27.5359,159757.0
2022-03-23 13:30:00,30.39,30.44,30.33,30.41,109354.0,27.545,27.5903,27.4906,27.5631,109354.0
2022-03-23 14:00:00,30.41,30.5,30.39,30.44,129774.0,27.5631,27.6447,27.545,27.5903,129774.0
2022-03-23 14:30:00,30.44,30.46,30.34,30.35,210497.0,27.5903,27.6084,27.4996,27.5087,210497.0
2022-03-23 15:00:00,30.35,30.44,30.32,30.44,153922.0,27.5087,27.5903,27.4815,27.5903,153922.0
2022-03-23 15:30:00,30.43,30.48,30.23,30.24,439684.0,27.5812,27.6265,27.3999,27.409,439684.0
2022-03-24 09:30:00,30.45,30.82,30.44,30.76,169436.0,27.5993,27.9347,27.5903,27.8803,169436.0
2022-03-24 10:00:00,30.76,30.99,30.76,30.94,136642.0,27.8803,28.0888,27.8803,28.0435,136642.0
2022-03-24 10:30:00,30.95,31.04,30.82,30.96,145258.0,28.0525,28.1341,27.9347,28.0616,145258.0
2022-03-24 11:00:00,30.97,31.15,30.94,31.12,91334.0,28.0707,28.2338,28.0435,28.2066,91334.0
2022-03-24 11:30:00,31.11,31.2,31.1,31.15,140112.0,28.1976,28.2791,28.1885,28.2338,140112.0
2022-03-24 12:00:00,31.16,31.31,31.12,31.27,86058.0,28.2429,28.3788,28.2066,28.3426,86058.0
2022-03-24 12:30:00,31.27,31.27,31.15,31.15,59679.0,28.3426,28.3426,28.2338,28.2338,59679.0
2022-03-24 13:00:00,31.15,31.19,31.1,31.18,60898.0,28.2338,28.2701,28.1885,28.261,60898.0
2022-03-24 13:30:00,31.18,31.21,31.15,31.19,103232.0,28.261,28.2882,28.2338,28.2701,103232.0
2022-03-24 14:00:00,31.19,31.3,31.18,31.21,132149.0,28.2701,28.3698,28.261,28.2882,132149.0
2022-03-24 14:30:00,31.21,31.21,31.13,31.16,81164.0,28.2882,28.2882,28.2157,28.2429,81164.0
2022-03-24 15:00:00,31.16,31.26,31.12,31.25,108319.0,28.2429,28.3335,28.2066,28.3245,108319.0
2022-03-24 15:30:00,31.25,31.27,31.18,31.26,423443.0,28.3245,28.3426,28.261,28.3335,423443.0
2022-03-25 09:30:00,31.07,31.94,31.07,31.86,219565.0,28.1613,28.9499,28.1613,28.8773,219565.0
2022-03-25 10:00:00,31.85,32.15,31.84,32.04,163979.0,28.8683,29.1402,28.8592,29.0405,163979.0
2022-03-25 10:30:00,32.03,32.06,31.89,31.92,107989.0,29.0314,29.0586,28.9045,28.9317,107989.0
2022-03-25 11:00:00,31.92,32.02,31.75,31.84,128145.0,28.9317,29.0224,28.7776,28.8592,128145.0
2022-03-25 11:30:00,31.82,31.88,31.76,31.77,66394.0,28.8411,28.8955,28.7867,28.7958,66394.0
2022-03-25 12:00:00,31.78,31.79,31.64,31.69,110120.0,28.8048,28.8139,28.6779,28.7233,110120.0
2022-03-25 12:30:00,31.68,31.7,31.61,31.65,47986.0,28.7142,28.7323,28.6508,28.687,47986.0
2022-03-25 13:00:00,31.66,31.66,31.55,31.59,45694.0,28.6961,28.6961,28.5964,28.6326,45694.0
2022-03-25 13:30:00,31.59,31.67,31.58,31.65,46279.0,28.6326,28.7051,28.6236,28.687,46279.0
2022-03-25 14:00:00,31.67,31.7,31.62,31.69,43051.0,28.7051,28.7323,28.6598,28.7233,43051.0
2022-03-25 14:30:00,31.69,31.72,31.6,31.63,70171.0,28.7233,28.7505,28.6417,28.6689,70171.0
2022-03-25 15:00:00,31.63,31.65,31.58,31.64,75360.0,28.6689,28.687,28.6236,28.6779,75360.0
2022-03-25 15:30:00,31.65,31.81,31.64,31.81,356914.0,28.687,28.832,28.6779,28.832,356914.0
2022-03-28 09:30:00,31.61,31.68,31.21,31.36,207310.0,28.6508,28.7142,28.2882,28.4242,207310.0
2022-03-28 10:00:00,31.34,31.51,31.3,31.5,67711.0,28.406,28.5601,28.3698,28.5511,67711.0
2022-03-28 10:30:00,31.5,31.53,31.31,31.34,80341.0,28.5511,28.5782,28.3788,28.406,80341.0
2022-03-28 11:00:00,31.34,31.38,31.25,31.33,84624.0,28.406,28.4423,28.3245,28.397,84624.0
2022-03-28 11:30:00,31.34,31.38,31.14,31.16,172739.0,28.406,28.4423,28.2248,28.2429,172739.0
2022-03-28 12:00:00,31.14,31.25,31.11,31.21,81685.0,28.2248,28.3245,28.1976,28.2882,81685.0
2022-03-28 12:30:00,31.19,31.34,31.19,31.34,51317.0,28.2701,28.406,28.2701,28.406,51317.0
2022-03-28 13:00:00,31.34,31.34,31.24,31.27,64327.0,28.406,28.406,28.3154,28.3426,64327.0
2022-03-28 13:30:00,31.27,31.32,31.26,31.3,39963.0,28.3426,28.3879,28.3335,28.3698,39963.0
2022-03-28 14:00:00,31.3,31.3,31.21,31.28,64444.0,28.3698,28.3698,28.2882,28.3516,64444.0
2022-03-28 14:30:00,31.28,31.41,31.27,31.4,52575.0,28.3516,28.4695,28.3426,28.4604,52575.0
2022-03-28 15:00:00,31.4,31.45,31.35,31.43,59883.0,28.4604,28.5057,28.4151,28.4876,59883.0
2022-03-28 15:30:00,31.42,31.52,31.36,31.49,222328.0,28.4785,28.5692,28.4242,28.542,222328.0
2022-03-29 09:30:00,31.9,32.25,31.78,31.85,281298.0,28.9136,29.2308,28.8048,28.8683,281298.0
2022-03-29 10:00:00,31.83,31.93,31.74,31.87,159869.0,28.8502,28.9408,28.7686,28.8864,159869.0
2022-03-29 10:30:00,31.88,31.94,31.79,31.87,116397.0,28.8955,28.9499,28.8139,28.8864,116397.0
2022-03-29 11:00:00,31.86,31.92,31.67,31.7,102921.0,28.8773,28.9317,28.7051,28.7323,102921.0
2022-03-29 11:30:00,31.69,31.73,31.6,31.65,73336.0,28.7233,28.7595,28.6417,28.687,73336.0
2022-03-29 12:00:00,31.66,31.69,31.52,31.59,79477.0,28.6961,28.7233,28.5692,28.6326,79477.0
2022-03-29 12:30:00,31.6,31.6,31.41,31.45,59604.0,28.6417,28.6417,28.4695,28.5057,59604.0
2022-03-29 13:00:00,31.44,31.49,31.35,31.49,92176.0,28.4967,28.542,28.4151,28.542,92176.0
2022-03-29 13:30:00,31.49,31.57,31.47,31.54,68506.0,28.542,28.6145,28.5239,28.5873,68506.0
2022-03-29 14:00:00,31.54,31.67,31.54,31.67,88454.0,28.5873,28.7051,28.5873,28.7051,88454.0
2022-03-29 14:30:00,31.67,31.74,31.63,31.7,87679.0,28.7051,28.7686,28.6689,28.7323,87679.0
2022-03-29 15:00:00,31.7,31.78,31.68,31.78,92928.0,28.7323,28.8048,28.7142,28.8048,92928.0
2022-03-29 15:30:00,31.78,31.82,31.69,31.78,302516.0,28.8048,28.8411,28.7233,28.8048,302516.0
2022-03-30 09:30:00,31.85,32.01,31.65,31.99,148573.0,28.8683,29.0133,28.687,28.9952,148573.0
2022-03-30 10:00:00,32.0,32.08,31.79,31.79,164194.0,29.0042,29.0768,28.8139,28.8139,164194.0
2022-03-30 10:30:00,31.78,31.81,31.69,31.76,81188.0,28.8048,28.832,28.7233,28.7867,81188.0
2022-03-30 11:00:00,31.76,31.81,31.65,31.69,67343.0,28.7867,28.832,28.687,28.7233,67343.0
2022-03-30 11:30:00,31.69,31.86,31.66,31.86,147803.0,28.7233,28.8773,28.6961,28.8773,147803.0
2022-03-30 12:00:00,31.86,31.9,31.64,31.69,144636.0,28.8773,28.9136,28.6779,28.7233,144636.0
2022-03-30 12:30:00,31.69,31.75,31.64,31.67,38771.0,28.7233,28.7776,28.6779,28.7051,38771.0
2022-03-30 13:00:00,31.67,31.68,31.54,31.58,51048.0,28.7051,28.7142,28.5873,28.6236,51048.0
2022-03-30 13:30:00,31.58,31.69,31.53,31.61,45095.0,28.6236,28.7233,28.5782,28.6508,45095.0
2022-03-30 14:00:00,31.6,31.67,31.57,31.61,61913.0,28.6417,28.7051,28.6145,28.6508,61913.0
2022-03-30 14:30:00,31.61,31.63,31.52,31.53,58596.0,28.6508,28.6689,28.5692,28.5782,58596.0
2022-03-30 15:00:00,31.53,31.55,31.39,31.44,60062.0,28.5782,28.5964,28.4513,28.4967,60062.0
2022-03-30 15:30:00,31.43,31.53,31.35,31.53,298770.0,28.4876,28.5782,28.4151,28.5782,298770.0
2022-03-31 09:30:00,31.5,32.06,31.48,31.96,157455.0,28.5511,29.0586,28.5329,28.968,157455.0
2022-03-31 10:00:00,31.95,31.96,31.72,31.83,99795.0,28.9589,28.968,28.7505,28.8502,99795.0
2022-03-31 10:30:00,31.83,31.96,31.77,31.91,104992.0,28.8502,28.968,28.7958,28.9227,104992.0
2022-03-31 11:00:00,31.9,31.94,31.78,31.8,58854.0,28.9136,28.9499,28.8048,28.823,58854.0
2022-03-31 11:30:00,31.79,31.85,31.67,31.81,62149.0,28.8139,28.8683,28.7051,28.832,62149.0
2022-03-31 12:00:00,31.8,31.94,31.79,31.89,63141.0,28.823,28.9499,28.8139,28.9045,63141.0
2022-03-31 12:30:00,31.89,31.94,31.85,31.87,68791.0,28.9045,28.9499,28.8683,28.8864,68791.0
2022-03-31 13:00:00,31.87,31.91,31.78,31.8,79521.0,28.8864,28.9227,28.8048,28.823,79521.0
2022-03-31 13:30:00,31.8,31.9,31.78,31.9,144954.0,28.823,28.9136,28.8048,28.9136,144954.0
2022-03-31 14:00:00,31.89,31.9,31.76,31.76,130682.0,28.9045,28.9136,28.7867,28.7867,130682.0
2022-03-31 14:30:00,31.76,31.79,31.67,31.73,67504.0,28.7867,28.8139,28.7051,28.7595,67504.0
2022-03-31 15:00:00,31.73,31.84,31.73,31.76,189306.0,28.7595,28.8592,28.7595,28.7867,189306.0
2022-03-31 15:30:00,31.76,31.8,31.5,31.51,473590.0,28.7867,28.823,28.5511,28.5601,473590.0
2022-04-01 09:30:00,31.77,31.98,31.55,31.91,96705.0,28.7958,28.9861,28.5964,28.9227,96705.0
2022-04-01 10:00:00,31.91,32.03,31.43,31.45,65259.0,28.9227,29.0314,28.4876,28.5057,65259.0
2022-04-01 10:30:00,31.45,31.53,31.41,31.49,48470.0,28.5057,28.5782,28.4695,28.542,48470.0
2022-04-01 11:00:00,31.49,31.74,31.46,31.69,56196.0,28.542,28.7686,28.5148,28.7233,56196.0
2022-04-01 11:30:00,31.7,31.72,31.58,31.59,44608.0,28.7323,28.7505,28.6236,28.6326,44608.0
2022-04-01 12:00:00,31.6,31.6,31.46,31.54,35212.0,28.6417,28.6417,28.5148,28.5873,35212.0
2022-04-01 12:30:00,31.53,31.53,31.45,31.52,30093.0,28.5782,28.5782,28.5057,28.5692,30093.0
2022-04-01 13:00:00,31.52,31.53,31.4,31.45,18618.0,28.5692,28.5782,28.4604,28.5057,18618.0
2022-04-01 13:30:00,31.46,31.57,31.46,31.54,19667.0,28.5148,28.6145,28.5148,28.5873,19667.0
2022-04-01 14:00:00,31.53,31.67,31.53,31.66,50443.0,28.5782,28.7051,28.5782,28.6961,50443.0
2022-04-01 14:30:00,31.66,31.69,31.57,31.63,41915.0,28.6961,28.7233,28.6145,28.6689,41915.0
2022-04-01 15:00:00,31.63,31.69,31.54,31.59,47824.0,28.6689,28.7233,28.5873,28.6326,47824.0
2022-04-01 15:30:00,31.59,31.65,31.44,31.63,229015.0,28.6326,28.687,28.4967,28.6689,229015.0
2022-04-04 09:30:00,31.34,31.56,30.67,30.94,168521.0,28.406,28.6054,27.7988,28.0435,168521.0
2022-04-04 10:00:00,30.94,31.19,30.86,31.1,120511.0,28.0435,28.2701,27.971,28.1885,120511.0
2022-04-04 10:30:00,31.1,31.18,30.86,30.88,138053.0,28.1885,28.261,27.971,27.9891,138053.0
2022-04-04 11:00:00,30.88,30.88,30.62,30.65,95018.0,27.9891,27.9891,27.7534,27.7806,95018.0
2022-04-04 11:30:00,30.65,30.72,30.61,30.68,71002.0,27.7806,27.8441,27.7444,27.8078,71002.0
2022-04-04 12:00:00,30.69,30.75,30.58,30.7,71851.0,27.8169,27.8713,27.7172,27.8259,71851.0
2022-04-04 12:30:00,30.71,30.71,30.57,30.69,49883.0,27.835,27.835,27.7081,27.8169,49883.0
2022-04-04 13:00:00,30.68,30.72,30.62,30.64,48238.0,27.8078,27.8441,27.7534,27.7716,48238.0
2022-04-04 13:30:00,30.64,30.71,30.62,30.67,70502.0,27.7716,27.835,27.7534,27.7988,70502.0
2022-04-04 14:00:00,30.67,30.75,30.66,30.74,69228.0,27.7988,27.8713,27.7897,27.8622,69228.0
2022-04-04 14:30:00,30.74,30.75,30.7,30.72,48181.0,27.8622,27.8713,27.8259,27.8441,48181.0
2022-04-04 15:00:00,30.71,30.85,30.7,30.75,164257.0,27.835,27.9619,27.8259,27.8713,164257.0
2022-04-04 15:30:00,30.76,30.76,30.51,30.62,433087.0,27.8803,27.8803,27.6537,27.7534,433087.0
2022-04-05 09:30:00,30.72,31.06,30.6,31.02,143492.0,27.8441,28.1522,27.7353,28.116,143492.0
2022-04-05 10:00:00,31.03,31.15,30.88,30.91,128325.0,28.1251,28.2338,27.9891,28.0163,128325.0
2022-04-05 10:30:00,30.9,31.01,30.84,30.9,61121.0,28.0072,28.1069,27.9528,28.0072,61121.0
2022-04-05 11:00:00,30.9,31.08,30.83,31.07,83053.0,28.0072,28.1704,27.9438,28.1613,83053.0
2022-04-05 11:30:00,31.06,31.12,31.01,31.08,138271.0,28.1522,28.2066,28.1069,28.1704,138271.0
2022-04-05 12:00:00,31.08,31.24,31.05,31.21,237157.0,28.1704,28.3154,28.1432,28.2882,237157.0
2022-04-05 12:30:00,31.21,31.28,31.19,31.28,44042.0,28.2882,28.3516,28.2701,28.3516,44042.0
2022-04-05 13:00:00,31.29,31.42,31.25,31.37,53893.0,28.3607,28.4785,28.3245,28.4332,53893.0
2022-04-05 13:30:00,31.37,31.46,31.32,31.36,71282.0,28.4332,28.5148,28.3879,28.4242,71282.0
2022-04-05 14:00:00,31.36,31.37,31.3,31.34,64941.0,28.4242,28.4332,28.3698,28.406,64941.0
2022-04-05 14:30:00,31.34,31.39,31.29,31.34,71923.0,28.406,28.4513,28.3607,28.406,71923.0
2022-04-05 15:00:00,31.34,31.35,31.22,31.27,102041.0,28.406,28.4151,28.2973,28.3426,102041.0
2022-04-05 15:30:00,31.26,31.28,31.18,31.26,505446.0,28.3335,28.3516,28.261,28.3335,505446.0
2022-04-06 09:30:00,31.24,31.62,31.11,31.48,133472.0,28.3154,28.6598,28.1976,28.5329,133472.0
2022-04-06 10:00:00,31.47,31.89,31.38,31.84,221840.0,28.5239,28.9045,28.4423,28.8592,221840.0
2022-04-06 10:30:00,31.83,32.01,31.75,31.83,169117.0,28.8502,29.0133,28.7776,28.8502,169117.0
2022-04-06 11:00:00,31.85,32.16,31.83,32.1,142666.0,28.8683,29.1493,28.8502,29.0949,142666.0
2022-04-06 11:30:00,32.1,32.19,32.04,32.05,114837.0,29.0949,29.1765,29.0405,29.0496,114837.0
2022-04-06 12:00:00,32.05,32.15,31.97,32.12,110973.0,29.0496,29.1402,28.9771,29.113,110973.0
2022-04-06 12:30:00,32.12,32.26,32.1,32.21,108591.0,29.113,29.2399,29.0949,29.1946,108591.0
2022-04-06 13:00:00,32.2,32.2,31.95,32.03,210752.0,29.1855,29.1855,28.9589,29.0314,210752.0
2022-04-06 13:30:00,32.02,32.11,32.0,32.04,88202.0,29.0224,29.1039,29.0042,29.0405,88202.0
2022-04-06 14:00:00,32.03,32.14,31.66,31.69,150916.0,29.0314,29.1311,28.6961,28.7233,150916.0
2022-04-06 14:30:00,31.69,31.89,31.64,31.88,84284.0,28.7233,28.9045,28.6779,28.8955,84284.0
2022-04-06 15:00:00,31.88,31.91,31.51,31.52,201812.0,28.8955,28.9227,28.5601,28.5692,201812.0
2022-04-06 15:30:00,31.52,31.69,31.45,31.65,355539.0,28.5692,28.7233,28.5057,28.687,355539.0
2022-04-07 09:30:00,31.68,31.73,31.13,31.17,214136.0,28.7142,28.7595,28.2157,28.2519,214136.0
2022-04-07 10:00:00,31.18,31.21,30.91,30.92,247409.0,28.261,28.2882,28.0163,28.0253,247409.0
2022-04-07 10:30:00,30.91,31.07,30.89,30.97,124777.0,28.0163,28.1613,27.9982,28.0707,124777.0
2022-04-07 11:00:00,30.96,31.05,30.91,31.03,145509.0,28.0616,28.1432,28.0163,28.1251,145509.0
2022-04-07 11:30:00,31.03,31.16,30.95,31.15,72806.0,28.1251,28.2429,28.0525,28.2338,72806.0
2022-04-07 12:00:00,31.14,31.14,30.92,31.07,78195.0,28.2248,28.2248,28.0253,28.1613,78195.0
2022-04-07 12:30:00,31.07,31.1,30.94,30.98,58702.0,28.1613,28.1885,28.0435,28.0797,58702.0
2022-04-07 13:00:00,31.0,31.25,30.97,31.21,57193.0,28.0979,28.3245,28.0707,28.2882,57193.0
2022-04-07 13:30:00,31.2,31.22,31.07,31.17,76289.0,28.2791,28.2973,28.1613,28.2519,76289.0
2022-04-07 14:00:00,31.17,31.31,31.16,31.27,58339.0,28.2519,28.3788,28.2429,28.3426,58339.0
2022-04-07 14:30:00,31.27,31.5,31.27,31.5,106186.0,28.3426,28.5511,28.3426,28.5511,106186.0
2022-04-07 15:00:00,31.48,31.62,31.46,31.62,107245.0,28.5329,28.6598,28.5148,28.6598,107245.0
2022-04-07 15:30:00,31.62,31.65,31.43,31.43,463029.0,28.6598,28.687,28.4876,28.4876,463029.0
2022-04-08 09:30:00,31.81,31.81,31.41,31.7,138624.0,28.832,28.832,28.4695,28.7323,138624.0
2022-04-08 10:00:00,31.7,31.91,31.67,31.86,115587.0,28.7323,28.9227,28.7051,28.8773,115587.0
2022-04-08 10:30:00,31.88,32.28,31.87,32.24,140677.0,28.8955,29.258,28.8864,29.2218,140677.0
2022-04-08 11:00:00,32.23,32.25,32.0,32.07,139892.0,29.2127,29.2308,29.0042,29.0677,139892.0
2022-04-08 11:30:00,32.07,32.18,32.01,32.03,125656.0,29.0677,29.1674,29.0133,29.0314,125656.0
2022-04-08 12:00:00,32.02,32.11,32.0,32.09,97439.0,29.0224,29.1039,29.0042,29.0858,97439.0
2022-04-08 12:30:00,32.09,32.15,32.01,32.09,83185.0,29.0858,29.1402,29.0133,29.0858,83185.0
2022-04-08 13:00:00,32.1,32.14,32.05,32.09,55130.0,29.0949,29.1311,29.0496,29.0858,55130.0
2022-04-08 13:30:00,32.1,32.16,32.07,32.15,142442.0,29.0949,29.1493,29.0677,29.1402,142442.0
2022-04-08 14:00:00,32.15,32.28,32.13,32.21,196281.0,29.1402,29.258,29.1221,29.1946,196281.0
2022-04-08 14:30:00,32.22,32.24,32.15,32.21,85840.0,29.2036,29.2218,29.1402,29.1946,85840.0
2022-04-08 15:00:00,32.2,32.33,32.2,32.3,108588.0,29.1855,29.3033,29.1855,29.2762,108588.0
2022-04-08 15:30:00,32.3,32.31,32.17,32.23,434394.0,29.2762,29.2852,29.1583,29.2127,434394.0
2022-04-11 09:30:00,32.41,32.77,32.31,32.74,236719.0,29.3759,29.7022,29.2852,29.675,236719.0
2022-04-11 10:00:00,32.73,32.85,32.55,32.7,152883.0,29.6659,29.7747,29.5028,29.6387,152883.0
2022-04-11 10:30:00,32.7,32.78,32.56,32.65,79580.0,29.6387,29.7112,29.5118,29.5934,79580.0
2022-04-11 11:00:00,32.64,32.65,32.44,32.47,57934.0,29.5843,29.5934,29.4031,29.4302,57934.0
2022-04-11 11:30:00,32.46,32.52,32.33,32.43,64161.0,29.4212,29.4756,29.3033,29.394,64161.0
2022-04-11 12:00:00,32.43,32.43,32.36,32.39,42675.0,29.394,29.394,29.3305,29.3577,42675.0
2022-04-11 12:30:00,32.38,32.4,32.11,32.17,51879.0,29.3487,29.3668,29.1039,29.1583,51879.0
2022-04-11 13:00:00,32.16,32.23,32.09,32.14,50059.0,29.1493,29.2127,29.0858,29.1311,50059.0
2022-04-11 13:30:00,32.16,32.21,32.11,32.2,33606.0,29.1493,29.1946,29.1039,29.1855,33606.0
2022-04-11 14:00:00,32.2,32.21,32.09,32.2,37319.0,29.1855,29.1946,29.0858,29.1855,37319.0
2022-04-11 14:30:00,32.19,32.3,32.18,32.25,40823.0,29.1765,29.2762,29.1674,29.2308,40823.0
2022-04-11 15:00:00,32.26,32.31,32.17,32.18,41670.0,29.2399,29.2852,29.1583,29.1674,41670.0
2022-04-11 15:30:00,32.17,32.2,32.09,32.15,173393.0,29.1583,29.1855,29.0858,29.1402,173393.0
2022-04-12 09:30:00,32.33,32.62,32.11,32.53,120239.0,29.3033,29.5662,29.1039,29.4846,120239.0
2022-04-12 10:00:00,32.51,32.6,32.37,32.4,61356.0,29.4665,29.5481,29.3396,29.3668,61356.0
2022-04-12 10:30:00,32.41,32.5,32.37,32.49,51603.0,29.3759,29.4574,29.3396,29.4484,51603.0
2022-04-12 11:00:00,32.48,32.49,32.37,32.38,43511.0,29.4393,29.4484,29.3396,29.3487,43511.0
2022-04-12 11:30:00,32.39,32.41,32.32,32.33,39916.0,29.3577,29.3759,29.2943,29.3033,39916.0
2022-04-12 12:00:00,32.33,32.36,32.19,32.23,61218.0,29.3033,29.3305,29.1765,29.2127,61218.0
2022-04-12 12:30:00,32.22,32.26,32.12,32.17,46302.0,29.2036,29.2399,29.113,29.1583,46302.0
2022-04-12 13:00:00,32.18,32.27,32.12,32.18,48645.0,29.1674,29.249,29.113,29.1674,48645.0
2022-04-12 13:30:00,32.17,32.18,31.99,32.0,39931.0,29.1583,29.1674,28.9952,29.0042,39931.0
2022-04-12 14:00:00,31.99,32.08,31.93,31.98,54489.0,28.9952,29.0768,28.9408,28.9861,54489.0
2022-04-12 14:30:00,31.96,32.02,31.9,31.92,85878.0,28.968,29.0224,28.9136,28.9317,85878.0
2022-04-12 15:00:00,31.9,31.91,31.72,31.74,89908.0,28.9136,28.9227,28.7505,28.7686,89908.0
2022-04-12 15:30:00,31.74,32.0,31.74,31.95,276442.0,28.7686,29.0042,28.7686,28.9589,276442.0
2022-04-13 09:30:00,31.73,32.31,31.73,31.99,101299.0,28.7595,29.2852,28.7595,28.9952,101299.0
2022-04-13 10:00:00,32.03,32.14,31.88,31.88,81367.0,29.0314,29.1311,28.8955,28.8955,81367.0
2022-04-13 10:30:00,31.87,31.92,31.77,31.88,79474.0,28.8864,28.9317,28.7958,28.8955,79474.0
2022-04-13 11:00:00,31.86,32.07,31.86,32.06,46247.0,28.8773,29.0677,28.8773,29.0586,46247.0
2022-04-13 11:30:00,32.05,32.15,32.02,32.07,44737.0,29.0496,29.1402,29.0224,29.0677,44737.0
2022-04-13 12:00:00,32.07,32.13,32.03,32.06,74370.0,29.0677,29.1221,29.0314,29.0586,74370.0
2022-04-13 12:30:00,32.07,32.17,32.07,32.09,44296.0,29.0677,29.1583,29.0677,29.0858,44296.0
2022-04-13 13:00:00,32.09,32.22,32.09,32.16,61447.0,29.0858,29.2036,29.0858,29.1493,61447.0
2022-04-13 13:30:00,32.16,32.29,32.12,32.29,47090.0,29.1493,29.2671,29.113,29.2671,47090.0
2022-04-13 14:00:00,32.29,32.32,32.16,32.2,55802.0,29.2671,29.2943,29.1493,29.1855,55802.0
2022-04-13 14:30:00,32.2,32.24,32.18,32.2,89838.0,29.1855,29.2218,29.1674,29.1855,89838.0
2022-04-13 15:00:00,32.2,32.32,32.18,32.32,75975.0,29.1855,29.2943,29.1674,29.2943,75975.0
2022-04-13 15:30:00,32.32,32.41,32.31,32.34,303023.0,29.2943,29.3759,29.2852,29.3124,303023.0
2022-04-14 09:30:00,32.34,32.78,32.34,32.64,132766.0,29.3124,29.7112,29.3124,29.5843,132766.0
2022-04-14 10:00:00,32.64,32.75,32.48,32.55,59964.0,29.5843,29.684,29.4393,29.5028,59964.0
2022-04-14 10:30:00,32.56,32.66,32.45,32.49,47855.0,29.5118,29.6025,29.4121,29.4484,47855.0
2022-04-14 11:00:00,32.48,32.61,32.48,32.52,46448.0,29.4393,29.5571,29.4393,29.4756,46448.0
2022-04-14 11:30:00,32.52,32.55,32.41,32.48,34176.0,29.4756,29.5028,29.3759,29.4393,34176.0
2022-04-14 12:00:00,32.47,32.56,32.42,32.47,93809.0,29.4302,29.5118,29.3849,29.4302,93809.0
2022-04-14 12:30:00,32.48,32.87,32.46,32.86,187828.0,29.4393,29.7928,29.4212,29.7837,187828.0
2022-04-14 13:00:00,32.87,32.87,32.67,32.73,77975.0,29.7928,29.7928,29.6115,29.6659,77975.0
2022-04-14 13:30:00,32.73,32.76,32.64,32.7,57338.0,29.6659,29.6931,29.5843,29.6387,57338.0
2022-04-14 14:00:00,32.71,32.76,32.64,32.7,65619.0,29.6478,29.6931,29.5843,29.6387,65619.0
2022-04-14 14:30:00,32.71,32.82,32.66,32.73,87891.0,29.6478,29.7475,29.6025,29.6659,87891.0
2022-04-14 15:00:00,32.72,32.76,32.66,32.72,66428.0,29.6568,29.6931,29.6025,29.6568,66428.0
2022-04-14 15:30:00,32.72,32.82,32.66,32.77,307144.0,29.6568,29.7475,29.6025,29.7022,307144.0
2022-04-18 09:30:00,32.55,33.07,32.55,32.72,166401.0,29.5028,29.9741,29.5028,29.6568,166401.0
2022-04-18 10:00:00,32.72,32.72,32.51,32.59,54953.0,29.6568,29.6568,29.4665,29.539,54953.0
2022-04-18 10:30:00,32.61,32.78,32.61,32.75,48903.0,29.5571,29.7112,29.5571,29.684,48903.0
2022-04-18 11:00:00,32.75,32.89,32.74,32.78,53671.0,29.684,29.8109,29.675,29.7112,53671.0
2022-04-18 11:30:00,32.77,32.81,32.66,32.72,42798.0,29.7022,29.7384,29.6025,29.6568,42798.0
2022-04-18 12:00:00,32.71,32.8,32.66,32.77,53746.0,29.6478,29.7293,29.6025,29.7022,53746.0
2022-04-18 12:30:00,32.77,32.89,32.71,32.88,52080.0,29.7022,29.8109,29.6478,29.8019,52080.0
2022-04-18 13:00:00,32.87,32.95,32.86,32.9,44684.0,29.7928,29.8653,29.7837,29.82,44684.0
2022-04-18 13:30:00,32.9,33.08,32.9,33.04,83473.0,29.82,29.9831,29.82,29.9469,83473.0
2022-04-18 14:00:00,33.05,33.08,32.94,33.05,70125.0,29.9559,29.9831,29.8562,29.9559,70125.0
2022-04-18 14:30:00,33.05,33.09,33.0,33.05,88034.0,29.9559,29.9922,29.9106,29.9559,88034.0
2022-04-18 15:00:00,33.06,33.07,32.91,32.93,55440.0,29.965,29.9741,29.8291,29.8472,55440.0
2022-04-18 15:30:00,32.93,33.04,32.87,33.03,209002.0,29.8472,29.9469,29.7928,29.9378,209002.0
2022-04-19 09:30:00,33.1,33.36,32.85,33.34,116853.0,30.0013,30.2369,29.7747,30.2188,116853.0
2022-04-19 10:00:00,33.34,33.41,33.08,33.18,77202.0,30.2188,30.2822,29.9831,30.0738,77202.0
2022-04-19 10:30:00,33.19,33.31,33.12,33.14,74507.0,30.0828,30.1916,30.0194,30.0375,74507.0
2022-04-19 11:00:00,33.14,33.2,33.09,33.09,53054.0,30.0375,30.0919,29.9922,29.9922,53054.0
2022-04-19 11:30:00,33.09,33.18,33.05,33.12,56183.0,29.9922,30.0738,29.9559,30.0194,56183.0
2022-04-19 12:00:00,33.11,33.21,33.05,33.17,38258.0,30.0103,30.101,29.9559,30.0647,38258.0
2022-04-19 12:30:00,33.18,33.23,33.13,33.18,34415.0,30.0738,30.1191,30.0285,30.0738,34415.0
2022-04-19 13:00:00,33.17,33.24,33.14,33.16,28654.0,30.0647,30.1282,30.0375,30.0556,28654.0
2022-04-19 13:30:00,33.16,33.28,33.16,33.24,41810.0,30.0556,30.1644,30.0556,30.1282,41810.0
2022-04-19 14:00:00,33.24,33.3,33.19,33.3,39214.0,30.1282,30.1825,30.0828,30.1825,39214.0
2022-04-19 14:30:00,33.3,33.39,33.29,33.36,84376.0,30.1825,30.2641,30.1735,30.2369,84376.0
2022-04-19 15:00:00,33.36,33.41,33.31,33.39,112180.0,30.2369,30.2822,30.1916,30.2641,112180.0
2022-04-19 15:30:00,33.38,33.52,33.37,33.45,229500.0,30.2551,30.3819,30.246,30.3185,229500.0
2022-04-20 09:30:00,33.63,33.94,33.59,33.72,103066.0,30.4816,30.7626,30.4454,30.5632,103066.0
2022-04-20 10:00:00,33.71,33.76,33.58,33.73,59496.0,30.5542,30.5995,30.4363,30.5723,59496.0
2022-04-20 10:30:00,33.72,33.88,33.68,33.86,42757.0,30.5632,30.7082,30.527,30.6901,42757.0
2022-04-20 11:00:00,33.86,33.89,33.76,33.81,65910.0,30.6901,30.7173,30.5995,30.6448,65910.0
2022-04-20 11:30:00,33.82,33.89,33.79,33.86,81229.0,30.6539,30.7173,30.6267,30.6901,81229.0
2022-04-20 12:00:00,33.87,33.92,33.82,33.84,67649.0,30.6992,30.7445,30.6539,30.672,67649.0
2022-04-20 12:30:00,33.84,33.97,33.79,33.94,168840.0,30.672,30.7898,30.6267,30.7626,168840.0
2022-04-20 13:00:00,33.94,34.03,33.87,33.89,180144.0,30.7626,30.8442,30.6992,30.7173,180144.0
2022-04-20 13:30:00,33.89,34.03,33.88,34.02,36614.0,30.7173,30.8442,30.7082,30.8351,36614.0
2022-04-20 14:00:00,34.02,34.02,33.79,33.82,62591.0,30.8351,30.8351,30.6267,30.6539,62591.0
2022-04-20 14:30:00,33.82,33.86,33.76,33.77,77644.0,30.6539,30.6901,30.5995,30.6085,77644.0
2022-04-20 15:00:00,33.77,33.88,33.77,33.86,171323.0,30.6085,30.7082,30.6085,30.6901,171323.0
2022-04-20 15:30:00,33.87,33.89,33.72,33.77,245517.0,30.6992,30.7173,30.5632,30.6085,245517.0
2022-04-21 09:30:00,34.0,34.16,33.77,34.12,207693.0,30.817,30.962,30.6085,30.9258,207693.0
2022-04-21 10:00:00,34.12,34.19,34.03,34.15,109061.0,30.9258,30.9892,30.8442,30.953,109061.0
2022-04-21 10:30:00,34.13,34.28,34.1,34.21,212793.0,30.9348,31.0708,30.9076,31.0073,212793.0
2022-04-21 11:00:00,34.19,34.24,34.06,34.18,96103.0,30.9892,31.0345,30.8714,30.9802,96103.0
2022-04-21 11:30:00,34.17,34.22,34.11,34.13,96037.0,30.9711,31.0164,30.9167,30.9348,96037.0
2022-04-21 12:00:00,34.12,34.14,34.03,34.06,92178.0,30.9258,30.9439,30.8442,30.8714,92178.0
2022-04-21 12:30:00,34.05,34.11,33.93,33.95,60721.0,30.8623,30.9167,30.7536,30.7717,60721.0
2022-04-21 13:00:00,33.95,34.05,33.9,34.02,74446.0,30.7717,30.8623,30.7264,30.8351,74446.0
2022-04-21 13:30:00,34.03,34.1,33.97,34.02,75964.0,30.8442,30.9076,30.7898,30.8351,75964.0
2022-04-21 14:00:00,34.01,34.01,33.9,33.93,132828.0,30.8261,30.8261,30.7264,30.7536,132828.0
2022-04-21 14:30:00,33.93,33.99,33.7,33.83,159970.0,30.7536,30.8079,30.5451,30.6629,159970.0
2022-04-21 15:00:00,33.82,34.02,33.69,33.99,193795.0,30.6539,30.8351,30.536,30.8079,193795.0
2022-04-21 15:30:00,33.99,34.07,33.88,34.02,615670.0,30.8079,30.8805,30.7082,30.8351,615670.0
2022-04-22 09:30:00,33.97,34.0,33.72,33.81,215804.0,30.7898,30.817,30.5632,30.6448,215804.0
2022-04-22 10:00:00,33.81,33.93,33.73,33.79,139578.0,30.6448,30.7536,30.5723,30.6267,139578.0
2022-04-22 10:30:00,33.77,33.81,33.6,33.64,186967.0,30.6085,30.6448,30.4545,30.4907,186967.0
2022-04-22 11:00:00,33.63,34.02,33.61,34.02,377383.0,30.4816,30.8351,30.4635,30.8351,377383.0
2022-04-22 11:30:00,34.02,34.02,33.7,33.75,623470.0,30.8351,30.8351,30.5451,30.5904,623470.0
2022-04-22 12:00:00,33.75,33.82,33.63,33.79,195993.0,30.5904,30.6539,30.4816,30.6267,195993.0
2022-04-22 12:30:00,33.78,33.88,33.76,33.8,78910.0,30.6176,30.7082,30.5995,30.6357,78910.0
2022-04-22 13:00:00,33.8,34.02,33.72,34.02,453283.0,30.6357,30.8351,30.5632,30.8351,453283.0
2022-04-22 13:30:00,34.02,34.03,33.83,33.84,307388.0,30.8351,30.8442,30.6629,30.672,307388.0
2022-04-22 14:00:00,33.81,33.82,33.61,33.62,136907.0,30.6448,30.6539,30.4635,30.4726,136907.0
2022-04-22 14:30:00,33.62,33.67,33.54,33.59,93642.0,30.4726,30.5179,30.4001,30.4454,93642.0
2022-04-22 15:00:00,33.6,33.68,33.45,33.62,118265.0,30.4545,30.527,30.3185,30.4726,118265.0
2022-04-22 15:30:00,33.63,33.73,33.28,33.3,340359.0,30.4816,30.5723,30.1644,30.1825,340359.0
2022-04-25 09:30:00,32.79,32.79,31.89,31.9,365153.0,29.7203,29.7203,28.9045,28.9136,365153.0
2022-04-25 10:00:00,31.9,32.14,31.81,31.99,180149.0,28.9136,29.1311,28.832,28.9952,180149.0
2022-04-25 10:30:00,31.96,32.02,31.58,31.59,175389.0,28.968,29.0224,28.6236,28.6326,175389.0
2022-04-25 11:00:00,31.6,31.93,31.59,31.76,220357.0,28.6417,28.9408,28.6326,28.7867,220357.0
2022-04-25 11:30:00,31.77,31.83,31.62,31.74,122368.0,28.7958,28.8502,28.6598,28.7686,122368.0
2022-04-25 12:00:00,31.74,32.03,31.69,31.98,106625.0,28.7686,29.0314,28.7233,28.9861,106625.0
2022-04-25 12:30:00,31.99,32.04,31.9,32.01,52144.0,28.9952,29.0405,28.9136,29.0133,52144.0
2022-04-25 13:00:00,32.01,32.16,31.89,32.04,64791.0,29.0133,29.1493,28.9045,29.0405,64791.0
2022-04-25 13:30:00,32.05,32.13,31.95,32.05,65446.0,29.0496,29.1221,28.9589,29.0496,65446.0
2022-04-25 14:00:00,32.07,32.49,32.03,32.49,96512.0,29.0677,29.4484,29.0314,29.4484,96512.0
2022-04-25 14:30:00,32.49,32.67,32.49,32.59,73589.0,29.4484,29.6115,29.4484,29.539,73589.0
2022-04-25 15:00:00,32.6,32.81,32.5,32.78,76620.0,29.5481,29.7384,29.4574,29.7112,76620.0
2022-04-25 15:30:00,32.77,32.94,32.75,32.9,241484.0,29.7022,29.8562,29.684,29.82,241484.0
2022-04-26 09:30:00,32.3,32.6,32.17,32.59,122699.0,29.2762,29.5481,29.1583,29.539,122699.0
2022-04-26 10:00:00,32.57,32.8,32.3,32.51,91549.0,29.5209,29.7293,29.2762,29.4665,91549.0
2022-04-26 10:30:00,32.5,32.51,32.25,32.37,97881.0,29.4574,29.4665,29.2308,29.3396,97881.0
2022-04-26 11:00:00,32.37,32.4,32.26,32.32,134263.0,29.3396,29.3668,29.2399,29.2943,134263.0
2022-04-26 11:30:00,32.32,32.36,32.02,32.02,298489.0,29.2943,29.3305,29.0224,29.0224,298489.0
2022-04-26 12:00:00,32.01,32.16,31.88,32.11,148320.0,29.0133,29.1493,28.8955,29.1039,148320.0
2022-04-26 12:30:00,32.11,32.11,31.91,32.04,74756.0,29.1039,29.1039,28.9227,29.0405,74756.0
2022-04-26 13:00:00,32.03,32.03,31.74,31.75,112181.0,29.0314,29.0314,28.7686,28.7776,112181.0
2022-04-26 13:30:00,31.74,31.91,31.69,31.81,87421.0,28.7686,28.9227,28.7233,28.832,87421.0
2022-04-26 14:00:00,31.82,31.86,31.74,31.84,108565.0,28.8411,28.8773,28.7686,28.8592,108565.0
2022-04-26 14:30:00,31.83,31.85,31.6,31.71,136540.0,28.8502,28.8683,28.6417,28.7414,136540.0
2022-04-26 15:00:00,31.72,31.74,31.39,31.4,230676.0,28.7505,28.7686,28.4513,28.4604,230676.0
2022-04-26 15:30:00,31.39,31.47,31.24,31.24,605696.0,28.4513,28.5239,28.3154,28.3154,605696.0
2022-04-27 09:30:00,31.15,31.44,30.81,31.44,192415.0,28.2338,28.4967,27.9256,28.4967,192415.0
2022-04-27 10:00:00,31.43,31.54,31.09,31.16,142004.0,28.4876,28.5873,28.1794,28.2429,142004.0
2022-04-27 10:30:00,31.16,31.4,31.0,31.37,98749.0,28.2429,28.4604,28.0979,28.4332,98749.0
2022-04-27 11:00:00,31.37,31.58,31.32,31.45,134586.0,28.4332,28.6236,28.3879,28.5057,134586.0
2022-04-27 11:30:00,31.46,31.75,31.46,31.65,119288.0,28.5148,28.7776,28.5148,28.687,119288.0
2022-04-27 12:00:00,31.64,31.76,31.57,31.69,141846.0,28.6779,28.7867,28.6145,28.7233,141846.0
2022-04-27 12:30:00,31.7,31.74,31.58,31.67,124280.0,28.7323,28.7686,28.6236,28.7051,124280.0
2022-04-27 13:00:00,31.67,31.69,31.48,31.61,94574.0,28.7051,28.7233,28.5329,28.6508,94574.0
2022-04-27 13:30:00,31.64,31.76,31.57,31.74,69338.0,28.6779,28.7867,28.6145,28.7686,69338.0
2022-04-27 14:00:00,31.74,31.74,31.61,31.65,87697.0,28.7686,28.7686,28.6508,28.687,87697.0
2022-04-27 14:30:00,31.65,31.71,31.42,31.47,147895.0,28.687,28.7414,28.4785,28.5239,147895.0
2022-04-27 15:00:00,31.47,31.58,31.4,31.55,139671.0,28.5239,28.6236,28.4604,28.5964,139671.0
2022-04-27 15:30:00,31.56,31.57,31.39,31.44,319147.0,28.6054,28.6145,28.4513,28.4967,319147.0
2022-04-28 09:30:00,31.5,31.51,31.02,31.05,128061.0,28.8228,28.8319,28.3836,28.411,128061.0
2022-04-28 10:00:00,31.06,31.09,30.86,31.06,131941.0,28.4202,28.4476,28.2372,28.4202,131941.0
2022-04-28 10:30:00,31.04,31.05,30.85,31.03,67698.0,28.4019,28.411,28.228,28.3927,67698.0
2022-04-28 11:00:00,31.03,31.08,30.96,30.99,56190.0,28.3927,28.4385,28.3287,28.3561,56190.0
2022-04-28 11:30:00,31.0,31.26,30.98,31.25,132456.0,28.3653,28.6032,28.347,28.594,132456.0
2022-04-28 12:00:00,31.25,31.45,31.2,31.45,95946.0,28.594,28.777,28.5483,28.777,95946.0
2022-04-28 12:30:00,31.48,31.69,31.45,31.66,68072.0,28.8045,28.9966,28.777,28.9692,68072.0
2022-04-28 13:00:00,31.66,31.71,31.61,31.65,77087.0,28.9692,29.0149,28.9234,28.96,77087.0
2022-04-28 13:30:00,31.65,31.65,31.5,31.52,47648.0,28.96,28.96,28.8228,28.8411,47648.0
2022-04-28 14:00:00,31.52,31.55,31.48,31.49,51705.0,28.8411,28.8685,28.8045,28.8136,51705.0
2022-04-28 14:30:00,31.49,31.58,31.46,31.53,71856.0,28.8136,28.896,28.7862,28.8502,71856.0
2022-04-28 15:00:00,31.54,31.62,31.51,31.57,62942.0,28.8594,28.9326,28.8319,28.8868,62942.0
2022-04-28 15:30:00,31.57,31.59,31.45,31.52,254990.0,28.8868,28.9051,28.777,28.8411,254990.0
2022-04-29 09:30:00,31.5,31.67,31.31,31.61,97460.0,28.8228,28.9783,28.6489,28.9234,97460.0
2022-04-29 10:00:00,31.61,31.65,31.24,31.27,108663.0,28.9234,28.96,28.5849,28.6123,108663.0
2022-04-29 10:30:00,31.26,31.34,31.23,31.34,76246.0,28.6032,28.6764,28.5757,28.6764,76246.0
2022-04-29 11:00:00,31.33,31.43,31.28,31.43,44894.0,28.6672,28.7587,28.6215,28.7587,44894.0
2022-04-29 11:30:00,31.43,31.5,31.38,31.42,44141.0,28.7587,28.8228,28.713,28.7496,44141.0
2022-04-29 12:00:00,31.4,31.41,31.24,31.24,76092.0,28.7313,28.7404,28.5849,28.5849,76092.0
2022-04-29 12:30:00,31.25,31.3,31.12,31.16,50293.0,28.594,28.6398,28.4751,28.5117,50293.0
2022-04-29 13:00:00,31.16,31.28,31.15,31.23,70155.0,28.5117,28.6215,28.5025,28.5757,70155.0
2022-04-29 13:30:00,31.25,31.29,31.09,31.13,42326.0,28.594,28.6306,28.4476,28.4842,42326.0
2022-04-29 14:00:00,31.12,31.17,31.05,31.05,84555.0,28.4751,28.5208,28.411,28.411,84555.0
2022-04-29 14:30:00,31.05,31.09,30.87,30.95,60581.0,28.411,28.4476,28.2463,28.3195,60581.0
2022-04-29 15:00:00,30.94,30.94,30.75,30.8,139153.0,28.3104,28.3104,28.1365,28.1823,139153.0
2022-04-29 15:30:00,30.8,30.82,30.43,30.53,325855.0,28.1823,28.2006,27.8437,27.9352,325855.0
2022-05-02 09:30:00,30.73,30.96,30.49,30.81,146871.0,28.1182,28.3287,27.8986,28.1914,146871.0
2022-05-02 10:00:00,30.8,31.13,30.66,31.02,140611.0,28.1823,28.4842,28.0542,28.3836,140611.0
2022-05-02 10:30:00,31.03,31.2,31.0,31.01,181711.0,28.3927,28.5483,28.3653,28.3744,181711.0
2022-05-02 11:00:00,31.01,31.1,30.8,30.93,185044.0,28.3744,28.4568,28.1823,28.3012,185044.0
2022-05-02 11:30:00,30.95,31.13,30.88,31.1,125333.0,28.3195,28.4842,28.2555,28.4568,125333.0
2022-05-02 12:00:00,31.1,31.17,30.86,31.03,79043.0,28.4568,28.5208,28.2372,28.3927,79043.0
2022-05-02 12:30:00,31.03,31.1,30.76,30.78,65487.0,28.3927,28.4568,28.1457,28.164,65487.0
2022-05-02 13:00:00,30.79,30.8,30.63,30.67,70834.0,28.1731,28.1823,28.0267,28.0633,70834.0
2022-05-02 13:30:00,30.67,30.74,30.41,30.46,93974.0,28.0633,28.1274,27.8254,27.8712,93974.0
2022-05-02 14:00:00,30.45,30.56,30.27,30.34,63150.0,27.862,27.9627,27.6973,27.7614,63150.0
2022-05-02 14:30:00,30.34,30.39,30.21,30.25,85482.0,27.7614,27.8071,27.6424,27.679,85482.0
2022-05-02 15:00:00,30.25,30.68,30.25,30.63,100657.0,27.679,28.0725,27.679,28.0267,100657.0
2022-05-02 15:30:00,30.65,30.84,30.63,30.82,246775.0,28.045,28.2189,28.0267,28.2006,246775.0
2022-05-03 09:30:00,31.02,31.11,30.72,30.94,133068.0,28.3836,28.4659,28.1091,28.3104,133068.0
2022-05-03 10:00:00,30.98,31.25,30.9,31.2,128201.0,28.347,28.594,28.2738,28.5483,128201.0
2022-05-03 10:30:00,31.21,31.34,31.19,31.3,67222.0,28.5574,28.6764,28.5391,28.6398,67222.0
2022-05-03 11:00:00,31.3,31.39,31.23,31.33,74113.0,28.6398,28.7221,28.5757,28.6672,74113.0
2022-05-03 11:30:00,31.33,31.42,31.16,31.23,128086.0,28.6672,28.7496,28.5117,28.5757,128086.0
2022-05-03 12:00:00,31.25,31.44,31.19,31.35,109141.0,28.594,28.7679,28.5391,28.6855,109141.0
2022-05-03 12:30:00,31.33,31.34,31.19,31.26,38099.0,28.6672,28.6764,28.5391,28.6032,38099.0
2022-05-03 13:00:00,31.25,31.34,31.21,31.24,59342.0,28.594,28.6764,28.5574,28.5849,59342.0
2022-05-03 13:30:00,31.25,31.36,31.23,31.24,53013.0,28.594,28.6947,28.5757,28.5849,53013.0
2022-05-03 14:00:00,31.23,31.23,30.97,31.01,58388.0,28.5757,28.5757,28.3378,28.3744,58388.0
2022-05-03 14:30:00,31.01,31.23,30.95,31.22,63945.0,28.3744,28.5757,28.3195,28.5666,63945.0
2022-05-03 15:00:00,31.22,31.31,31.18,31.3,102655.0,28.5666,28.6489,28.53,28.6398,102655.0
2022-05-03 15:30:00,31.29,31.34,31.13,31.19,215682.0,28.6306,28.6764,28.4842,28.5391,215682.0
2022-05-04 09:30:00,31.2,31.58,31.03,31.45,111490.0,28.5483,28.896,28.3927,28.777,111490.0
2022-05-04 10:00:00,31.46,31.46,31.19,31.38,72161.0,28.7862,28.7862,28.5391,28.713,72161.0
2022-05-04 10:30:00,31.37,31.58,31.34,31.48,136576.0,28.7038,28.896,28.6764,28.8045,136576.0
2022-05-04 11:00:00,31.5,31.56,31.35,31.45,106475.0,28.8228,28.8777,28.6855,28.777,106475.0
2022-05-04 11:30:00,31.44,31.56,31.37,31.47,132092.0,28.7679,28.8777,28.7038,28.7953,132092.0
2022-05-04 12:00:00,31.48,31.77,31.45,31.73,78112.0,28.8045,29.0698,28.777,29.0332,78112.0
2022-05-04 12:30:00,31.73,31.79,31.6,31.65,105656.0,29.0332,29.0881,28.9143,28.96,105656.0
2022-05-04 13:00:00,31.65,31.68,31.4,31.4,82514.0,28.96,28.9875,28.7313,28.7313,82514.0
2022-05-04 13:30:00,31.41,31.42,31.29,31.35,47123.0,28.7404,28.7496,28.6306,28.6855,47123.0
2022-05-04 14:00:00,31.34,31.75,31.32,31.73,85107.0,28.6764,29.0515,28.6581,29.0332,85107.0
2022-05-04 14:30:00,31.72,32.08,31.32,31.97,231756.0,29.0241,29.3535,28.6581,29.2528,231756.0
2022-05-04 15:00:00,31.99,32.25,31.95,32.25,184263.0,29.2711,29.5091,29.2345,29.5091,184263.0
2022-05-04 15:30:00,32.25,32.42,32.23,32.36,358034.0,29.5091,29.6646,29.4908,29.6097,358034.0
2022-05-05 09:30:00,31.78,32.18,31.78,32.17,143785.0,29.079,29.445,29.079,29.4358,143785.0
2022-05-05 10:00:00,32.19,32.21,31.73,31.73,116851.0,29.4541,29.4725,29.0332,29.0332,116851.0
2022-05-05 10:30:00,31.72,31.85,31.18,31.44,218992.0,29.0241,29.143,28.53,28.7679,218992.0
2022-05-05 11:00:00,31.43,31.57,31.28,31.48,311725.0,28.7587,28.8868,28.6215,28.8045,311725.0
2022-05-05 11:30:00,31.47,31.66,31.25,31.27,149144.0,28.7953,28.9692,28.594,28.6123,149144.0
2022-05-05 12:00:00,31.27,31.5,31.21,31.44,94981.0,28.6123,28.8228,28.5574,28.7679,94981.0
2022-05-05 12:30:00,31.42,31.57,31.33,31.57,59185.0,28.7496,28.8868,28.6672,28.8868,59185.0
2022-05-05 13:00:00,31.57,31.85,31.56,31.81,55900.0,28.8868,29.143,28.8777,29.1064,55900.0
2022-05-05 13:30:00,31.81,32.03,31.73,31.81,61275.0,29.1064,29.3077,29.0332,29.1064,61275.0
2022-05-05 14:00:00,31.8,32.01,31.71,31.71,78342.0,29.0973,29.2894,29.0149,29.0149,78342.0
2022-05-05 14:30:00,31.72,31.89,31.68,31.81,80823.0,29.0241,29.1796,28.9875,29.1064,80823.0
2022-05-05 15:00:00,31.81,31.82,31.58,31.62,188589.0,29.1064,29.1156,28.896,28.9326,188589.0
2022-05-05 15:30:00,31.61,31.96,31.51,31.96,427490.0,28.9234,29.2437,28.8319,29.2437,427490.0
2022-05-06 09:30:00,33.79,35.25,33.79,34.87,512395.0,30.9182,32.2541,30.9182,31.9064,512395.0
2022-05-06 10:00:00,34.83,35.68,34.73,35.31,515656.0,31.8698,32.6475,31.7783,32.309,515656.0
2022-05-06 10:30:00,35.31,35.83,35.19,35.79,512511.0,32.309,32.7848,32.1992,32.7482,512511.0
2022-05-06 11:00:00,35.8,35.97,35.7,35.8,237620.0,32.7573,32.9129,32.6658,32.7573,237620.0
2022-05-06 11:30:00,35.8,35.81,35.48,35.68,202815.0,32.7573,32.7665,32.4645,32.6475,202815.0
2022-05-06 12:00:00,35.69,35.93,35.57,35.92,214433.0,32.6567,32.8763,32.5469,32.8671,214433.0
2022-05-06 12:30:00,35.91,36.33,35.87,36.33,180575.0,32.858,33.2423,32.8214,33.2423,180575.0
2022-05-06 13:00:00,36.33,36.51,36.1,36.21,189160.0,33.2423,33.407,33.0318,33.1325,189160.0
2022-05-06 13:30:00,36.23,36.39,35.99,36.12,187462.0,33.1508,33.2972,32.9312,33.0501,187462.0
2022-05-06 14:00:00,36.09,36.49,36.08,36.35,212834.0,33.0227,33.3887,33.0135,33.2606,212834.0
2022-05-06 14:30:00,36.35,36.4,35.93,35.93,178592.0,33.2606,33.3063,32.8763,32.8763,178592.0
2022-05-06 15:00:00,35.96,36.23,35.89,36.08,274787.0,32.9037,33.1508,32.8397,33.0135,274787.0
2022-05-06 15:30:00,36.08,36.37,36.05,36.28,973156.0,33.0135,33.2789,32.9861,33.1965,973156.0
2022-05-09 09:30:00,36.05,36.51,35.55,36.4,414202.0,32.9861,33.407,32.5286,33.3063,414202.0
2022-05-09 10:00:00,36.38,36.51,36.03,36.2,226647.0,33.288,33.407,32.9678,33.1233,226647.0
2022-05-09 10:30:00,36.21,36.45,36.17,36.18,288527.0,33.1325,33.3521,33.0959,33.105,288527.0
2022-05-09 11:00:00,36.17,36.3,35.77,35.77,343514.0,33.0959,33.2148,32.7299,32.7299,343514.0
2022-05-09 11:30:00,35.77,36.08,35.63,36.02,165005.0,32.7299,33.0135,32.6018,32.9586,165005.0
2022-05-09 12:00:00,36.02,36.59,36.0,36.48,155869.0,32.9586,33.4802,32.9403,33.3795,155869.0
2022-05-09 12:30:00,36.48,36.53,36.17,36.23,150375.0,33.3795,33.4253,33.0959,33.1508,150375.0
2022-05-09 13:00:00,36.23,36.42,36.15,36.34,255522.0,33.1508,33.3246,33.0776,33.2514,255522.0
2022-05-09 13:30:00,36.37,36.43,36.13,36.28,113156.0,33.2789,33.3338,33.0593,33.1965,113156.0
2022-05-09 14:00:00,36.3,36.34,36.17,36.25,193981.0,33.2148,33.2514,33.0959,33.1691,193981.0
2022-05-09 14:30:00,36.25,36.62,36.16,36.58,208496.0,33.1691,33.5076,33.0867,33.471,208496.0
2022-05-09 15:00:00,36.59,36.73,36.39,36.43,312636.0,33.4802,33.6083,33.2972,33.3338,312636.0
2022-05-09 15:30:00,36.43,36.48,36.12,36.26,520159.0,33.3338,33.3795,33.0501,33.1782,520159.0
2022-05-10 09:30:00,36.49,36.6,36.04,36.17,327186.0,33.3887,33.4893,32.9769,33.0959,327186.0
2022-05-10 10:00:00,36.18,36.22,35.46,35.5,239673.0,33.105,33.1416,32.4462,32.4828,239673.0
2022-05-10 10:30:00,35.5,35.61,35.32,35.58,201761.0,32.4828,32.5835,32.3181,32.556,201761.0
2022-05-10 11:00:00,35.57,35.67,35.12,35.25,158307.0,32.5469,32.6384,32.1351,32.2541,158307.0
2022-05-10 11:30:00,35.24,35.3,34.94,35.08,133994.0,32.2449,32.2998,31.9704,32.0985,133994.0
2022-05-10 12:00:00,35.08,35.13,34.78,34.79,154098.0,32.0985,32.1443,31.824,31.8332,154098.0
2022-05-10 12:30:00,34.8,34.86,34.43,34.54,94031.0,31.8423,31.8972,31.5038,31.6044,94031.0
2022-05-10 13:00:00,34.54,34.83,34.48,34.82,112038.0,31.6044,31.8698,31.5495,31.8606,112038.0
2022-05-10 13:30:00,34.82,35.28,34.82,35.24,144722.0,31.8606,32.2815,31.8606,32.2449,144722.0
2022-05-10 14:00:00,35.24,35.26,34.96,35.0,119438.0,32.2449,32.2632,31.9887,32.0253,119438.0
2022-05-10 14:30:00,35.02,35.19,34.95,35.18,177528.0,32.0436,32.1992,31.9796,32.19,177528.0
2022-05-10 15:00:00,35.18,35.35,35.07,35.14,140007.0,32.19,32.3456,32.0894,32.1534,140007.0
2022-05-10 15:30:00,35.14,35.29,35.06,35.28,379968.0,32.1534,32.2907,32.0802,32.2815,379968.0
2022-05-11 09:30:00,35.46,35.78,35.34,35.65,258034.0,32.4462,32.739,32.3364,32.6201,258034.0
2022-05-11 10:00:00,35.68,36.18,35.54,36.14,166712.0,32.6475,33.105,32.5194,33.0684,166712.0
2022-05-11 10:30:00,36.14,36.51,36.07,36.31,176296.0,33.0684,33.407,33.0044,33.224,176296.0
2022-05-11 11:00:00,36.3,36.31,35.93,35.99,181470.0,33.2148,33.224,32.8763,32.9312,181470.0
2022-05-11 11:30:00,36.0,36.22,35.89,36.01,119758.0,32.9403,33.1416,32.8397,32.9495,119758.0
2022-05-11 12:00:00,36.02,36.02,35.71,35.74,117528.0,32.9586,32.9586,32.675,32.7024,117528.0
2022-05-11 12:30:00,35.72,35.75,35.48,35.54,118893.0,32.6841,32.7116,32.4645,32.5194,118893.0
2022-05-11 13:00:00,35.53,35.55,35.27,35.31,97101.0,32.5103,32.5286,32.2724,32.309,97101.0
2022-05-11 13:30:00,35.31,35.33,34.97,35.01,124483.0,32.309,32.3273,31.9979,32.0345,124483.0
2022-05-11 14:00:00,35.0,35.48,35.0,35.36,162485.0,32.0253,32.4645,32.0253,32.3547,162485.0
2022-05-11 14:30:00,35.37,35.57,35.29,35.33,148478.0,32.3639,32.5469,32.2907,32.3273,148478.0
2022-05-11 15:00:00,35.31,35.39,35.2,35.32,124116.0,32.309,32.3822,32.2083,32.3181,124116.0
2022-05-11 15:30:00,35.34,35.4,34.9,34.97,426728.0,32.3364,32.3913,31.9338,31.9979,426728.0
2022-05-12 09:30:00,34.95,35.18,34.25,34.33,201464.0,31.9796,32.19,31.3391,31.4123,201464.0
2022-05-12 10:00:00,34.29,34.6,34.15,34.28,186249.0,31.3757,31.6593,31.2476,31.3665,186249.0
2022-05-12 10:30:00,34.29,34.41,33.96,34.2,279726.0,31.3757,31.4855,31.0737,31.2933,279726.0
2022-05-12 11:00:00,34.2,34.53,34.05,34.23,228869.0,31.2933,31.5953,31.1561,31.3208,228869.0
2022-05-12 11:30:00,34.23,34.27,33.89,33.91,185268.0,31.3208,31.3574,31.0097,31.028,185268.0
2022-05-12 12:00:00,33.91,34.06,33.7,34.05,166571.0,31.028,31.1652,30.8358,31.1561,166571.0
2022-05-12 12:30:00,34.05,34.23,33.96,34.1,100100.0,31.1561,31.3208,31.0737,31.2018,100100.0
2022-05-12 13:00:00,34.11,34.13,33.77,33.82,123043.0,31.211,31.2293,30.8999,30.9456,123043.0
2022-05-12 13:30:00,33.84,33.93,33.7,33.93,247289.0,30.9639,31.0463,30.8358,31.0463,247289.0
2022-05-12 14:00:00,33.94,33.97,33.58,33.61,207069.0,31.0554,31.0829,30.726,30.7535,207069.0
2022-05-12 14:30:00,33.61,33.63,33.44,33.48,182327.0,30.7535,30.7718,30.5979,30.6345,182327.0
2022-05-12 15:00:00,33.48,33.72,33.33,33.54,268282.0,30.6345,30.8541,30.4973,30.6894,268282.0
2022-05-12 15:30:00,33.55,34.13,33.55,34.12,533859.0,30.6986,31.2293,30.6986,31.2201,533859.0
2022-05-13 09:30:00,34.34,34.96,34.24,34.44,184515.0,31.4214,31.9887,31.3299,31.5129,184515.0
2022-05-13 10:00:00,34.44,34.59,34.31,34.54,151595.0,31.5129,31.6502,31.394,31.6044,151595.0
2022-05-13 10:30:00,34.55,34.61,34.23,34.46,152352.0,31.6136,31.6685,31.3208,31.5312,152352.0
2022-05-13 11:00:00,34.44,34.59,34.37,34.56,79417.0,31.5129,31.6502,31.4489,31.6227,79417.0
2022-05-13 11:30:00,34.56,34.71,34.54,34.71,80906.0,31.6227,31.76,31.6044,31.76,80906.0
2022-05-13 12:00:00,34.72,34.88,34.65,34.79,127873.0,31.7691,31.9155,31.7051,31.8332,127873.0
2022-05-13 12:30:00,34.79,34.81,34.51,34.61,73532.0,31.8332,31.8515,31.577,31.6685,73532.0
2022-05-13 13:00:00,34.62,34.69,34.48,34.58,87974.0,31.6776,31.7417,31.5495,31.641,87974.0
2022-05-13 13:30:00,34.57,34.59,34.25,34.3,74385.0,31.6319,31.6502,31.3391,31.3848,74385.0
2022-05-13 14:00:00,34.3,34.31,34.08,34.19,77664.0,31.3848,31.394,31.1835,31.2842,77664.0
2022-05-13 14:30:00,34.19,34.44,34.19,34.41,73011.0,31.2842,31.5129,31.2842,31.4855,73011.0
2022-05-13 15:00:00,34.42,34.54,34.41,34.54,69269.0,31.4946,31.6044,31.4855,31.6044,69269.0
2022-05-13 15:30:00,34.53,34.54,34.34,34.5,261434.0,31.5953,31.6044,31.4214,31.5678,261434.0
2022-05-16 09:30:00,34.27,34.82,34.05,34.19,178364.0,31.3574,31.8606,31.1561,31.2842,178364.0
2022-05-16 10:00:00,34.19,34.44,34.11,34.44,103654.0,31.2842,31.5129,31.211,31.5129,103654.0
2022-05-16 10:30:00,34.42,34.44,34.2,34.27,87170.0,31.4946,31.5129,31.2933,31.3574,87170.0
2022-05-16 11:00:00,34.26,34.45,34.25,34.36,105613.0,31.3482,31.5221,31.3391,31.4397,105613.0
2022-05-16 11:30:00,34.36,34.54,34.19,34.5,76540.0,31.4397,31.6044,31.2842,31.5678,76540.0
2022-05-16 12:00:00,34.51,34.56,34.44,34.48,56046.0,31.577,31.6227,31.5129,31.5495,56046.0
2022-05-16 12:30:00,34.48,34.5,34.35,34.43,51680.0,31.5495,31.5678,31.4306,31.5038,51680.0
2022-05-16 13:00:00,34.42,34.73,34.38,34.73,78361.0,31.4946,31.7783,31.458,31.7783,78361.0
2022-05-16 13:30:00,34.74,34.81,34.67,34.68,64987.0,31.7874,31.8515,31.7234,31.7325,64987.0
2022-05-16 14:00:00,34.7,34.84,34.67,34.84,57737.0,31.7508,31.8789,31.7234,31.8789,57737.0
2022-05-16 14:30:00,34.84,34.89,34.79,34.83,66142.0,31.8789,31.9247,31.8332,31.8698,66142.0
2022-05-16 15:00:00,34.84,34.88,34.64,34.68,86731.0,31.8789,31.9155,31.6959,31.7325,86731.0
2022-05-16 15:30:00,34.68,34.7,34.54,34.62,227309.0,31.7325,31.7508,31.6044,31.6776,227309.0
2022-05-17 09:30:00,35.35,35.89,35.32,35.86,146445.0,32.3456,32.8397,32.3181,32.8122,146445.0
2022-05-17 10:00:00,35.86,35.99,35.7,35.71,100671.0,32.8122,32.9312,32.6658,32.675,100671.0
2022-05-17 10:30:00,35.71,35.84,35.66,35.82,64635.0,32.675,32.7939,32.6292,32.7756,64635.0
2022-05-17 11:00:00,35.82,36.02,35.8,35.93,129716.0,32.7756,32.9586,32.7573,32.8763,129716.0
2022-05-17 11:30:00,35.93,36.03,35.78,35.89,75314.0,32.8763,32.9678,32.739,32.8397,75314.0
2022-05-17 12:00:00,35.9,36.03,35.86,35.93,51700.0,32.8488,32.9678,32.8122,32.8763,51700.0
2022-05-17 12:30:00,35.93,36.16,35.91,36.08,55966.0,32.8763,33.0867,32.858,33.0135,55966.0
2022-05-17 13:00:00,36.09,36.21,36.03,36.06,89119.0,33.0227,33.1325,32.9678,32.9952,89119.0
2022-05-17 13:30:00,36.05,36.25,36.05,36.13,84459.0,32.9861,33.1691,32.9861,33.0593,84459.0
2022-05-17 14:00:00,36.12,36.26,35.99,36.18,152421.0,33.0501,33.1782,32.9312,33.105,152421.0
2022-05-17 14:30:00,36.17,36.44,36.12,36.28,131903.0,33.0959,33.3429,33.0501,33.1965,131903.0
2022-05-17 15:00:00,36.28,36.49,36.27,36.48,191162.0,33.1965,33.3887,33.1874,33.3795,191162.0
2022-05-17 15:30:00,36.48,36.51,36.26,36.38,485726.0,33.3795,33.407,33.1782,33.288,485726.0
2022-05-18 09:30:00,36.18,36.33,35.86,36.06,104725.0,33.105,33.2423,32.8122,32.9952,104725.0
2022-05-18 10:00:00,36.07,36.13,35.81,35.83,63393.0,33.0044,33.0593,32.7665,32.7848,63393.0
2022-05-18 10:30:00,35.83,36.07,35.83,35.95,56649.0,32.7848,33.0044,32.7848,32.8946,56649.0
2022-05-18 11:00:00,35.94,35.95,35.58,35.6,61621.0,32.8854,32.8946,32.556,32.5743,61621.0
2022-05-18 11:30:00,35.61,35.81,35.59,35.65,54004.0,32.5835,32.7665,32.5652,32.6201,54004.0
2022-05-18 12:00:00,35.64,35.73,35.5,35.57,45569.0,32.6109,32.6933,32.4828,32.5469,45569.0
2022-05-18 12:30:00,35.59,35.92,35.55,35.88,51771.0,32.5652,32.8671,32.5286,32.8305,51771.0
2022-05-18 13:00:00,35.86,35.86,35.51,35.56,50315.0,32.8122,32.8122,32.492,32.5377,50315.0
2022-05-18 13:30:00,35.56,35.65,35.36,35.45,53984.0,32.5377,32.6201,32.3547,32.4371,53984.0
2022-05-18 14:00:00,35.46,35.61,35.38,35.51,76004.0,32.4462,32.5835,32.373,32.492,76004.0
2022-05-18 14:30:00,35.52,35.53,35.12,35.12,114047.0,32.5011,32.5103,32.1351,32.1351,114047.0
2022-05-18 15:00:00,35.12,35.19,34.9,34.97,231264.0,32.1351,32.1992,31.9338,31.9979,231264.0
2022-05-18 15:30:00,34.97,35.29,34.94,35.2,382011.0,31.9979,32.2907,31.9704,32.2083,382011.0
2022-05-19 09:30:00,34.71,35.27,34.46,34.54,141119.0,31.76,32.2724,31.5312,31.6044,141119.0
2022-05-19 10:00:00,34.54,34.97,34.5,34.67,99643.0,31.6044,31.9979,31.5678,31.7234,99643.0
2022-05-19 10:30:00,34.64,34.76,34.25,34.34,139120.0,31.6959,31.8057,31.3391,31.4214,139120.0
2022-05-19 11:00:00,34.33,34.67,34.27,34.64,310939.0,31.4123,31.7234,31.3574,31.6959,310939.0
2022-05-19 11:30:00,34.67,35.11,34.63,35.05,115669.0,31.7234,32.126,31.6868,32.0711,115669.0
2022-05-19 12:00:00,35.05,35.05,34.78,34.86,89244.0,32.0711,32.0711,31.824,31.8972,89244.0
2022-05-19 12:30:00,34.86,34.9,34.62,34.87,67765.0,31.8972,31.9338,31.6776,31.9064,67765.0
2022-05-19 13:00:00,34.88,34.99,34.77,34.91,72054.0,31.9155,32.0162,31.8149,31.943,72054.0
2022-05-19 13:30:00,34.92,35.13,34.78,35.1,112199.0,31.9521,32.1443,31.824,32.1168,112199.0
2022-05-19 14:00:00,35.11,35.18,35.01,35.05,87083.0,32.126,32.19,32.0345,32.0711,87083.0
2022-05-19 14:30:00,35.04,35.29,34.98,35.27,80768.0,32.0619,32.2907,32.007,32.2724,80768.0
2022-05-19 15:00:00,35.27,35.34,35.06,35.06,122055.0,32.2724,32.3364,32.0802,32.0802,122055.0
2022-05-19 15:30:00,35.06,35.08,34.89,34.97,354526.0,32.0802,32.0985,31.9247,31.9979,354526.0
2022-05-20 09:30:00,35.14,35.38,35.0,35.21,89196.0,32.1534,32.373,32.0253,32.2175,89196.0
2022-05-20 10:00:00,35.22,35.24,34.99,35.04,67542.0,32.2266,32.2449,32.0162,32.0619,67542.0
2022-05-20 10:30:00,35.02,35.07,34.72,34.72,72004.0,32.0436,32.0894,31.7691,31.7691,72004.0
2022-05-20 11:00:00,34.72,34.74,34.38,34.47,87522.0,31.7691,31.7874,31.458,31.5404,87522.0
2022-05-20 11:30:00,34.48,34.57,34.28,34.29,76009.0,31.5495,31.6319,31.3665,31.3757,76009.0
2022-05-20 12:00:00,34.29,34.29,34.06,34.12,84221.0,31.3757,31.3757,31.1652,31.2201,84221.0
2022-05-20 12:30:00,34.1,34.16,33.79,33.87,157814.0,31.2018,31.2567,30.9182,30.9914,157814.0
2022-05-20 13:00:00,33.86,33.89,33.54,33.54,104748.0,30.9822,31.0097,30.6894,30.6894,104748.0
2022-05-20 13:30:00,33.54,33.8,33.5,33.6,169075.0,30.6894,30.9273,30.6528,30.7443,169075.0
2022-05-20 14:00:00,33.59,33.63,33.41,33.59,118040.0,30.7352,30.7718,30.5705,30.7352,118040.0
2022-05-20 14:30:00,33.58,33.87,33.49,33.72,75479.0,30.726,30.9914,30.6437,30.8541,75479.0
2022-05-20 15:00:00,33.71,33.81,33.51,33.8,120637.0,30.845,30.9365,30.662,30.9273,120637.0
2022-05-20 15:30:00,33.81,34.21,33.73,34.21,488847.0,30.9365,31.3025,30.8633,31.3025,488847.0
2022-05-23 09:30:00,35.11,35.43,34.65,34.72,155959.0,32.126,32.4188,31.7051,31.7691,155959.0
2022-05-23 10:00:00,34.74,35.0,34.65,34.99,177618.0,31.7874,32.0253,31.7051,32.0162,177618.0
2022-05-23 10:30:00,35.0,35.1,34.89,35.04,198111.0,32.0253,32.1168,31.9247,32.0619,198111.0
2022-05-23 11:00:00,35.04,35.17,35.01,35.15,119061.0,32.0619,32.1809,32.0345,32.1626,119061.0
2022-05-23 11:30:00,35.14,35.28,35.12,35.26,76746.0,32.1534,32.2815,32.1351,32.2632,76746.0
2022-05-23 12:00:00,35.25,35.25,34.95,34.98,102056.0,32.2541,32.2541,31.9796,32.007,102056.0
2022-05-23 12:30:00,34.96,35.01,34.89,35.01,63592.0,31.9887,32.0345,31.9247,32.0345,63592.0
2022-05-23 13:00:00,35.02,35.05,34.94,34.99,126825.0,32.0436,32.0711,31.9704,32.0162,126825.0
2022-05-23 13:30:00,35.0,35.25,34.95,35.25,95433.0,32.0253,32.2541,31.9796,32.2541,95433.0
2022-05-23 14:00:00,35.26,35.44,35.2,35.4,93941.0,32.2632,32.4279,32.2083,32.3913,93941.0
2022-05-23 14:30:00,35.4,35.45,35.33,35.34,67602.0,32.3913,32.4371,32.3273,32.3364,67602.0
2022-05-23 15:00:00,35.35,35.48,35.28,35.36,86114.0,32.3456,32.4645,32.2815,32.3547,86114.0
2022-05-23 15:30:00,35.35,35.4,35.07,35.2,332440.0,32.3456,32.3913,32.0894,32.2083,332440.0
2022-05-24 09:30:00,34.73,35.05,34.31,34.46,146462.0,31.7783,32.0711,31.394,31.5312,146462.0
2022-05-24 10:00:00,34.45,34.53,34.01,34.16,113795.0,31.5221,31.5953,31.1195,31.2567,113795.0
2022-05-24 10:30:00,34.17,34.17,33.84,33.91,81239.0,31.2659,31.2659,30.9639,31.028,81239.0
2022-05-24 11:00:00,33.91,34.01,33.75,33.93,100584.0,31.028,31.1195,30.8816,31.0463,100584.0
2022-05-24 11:30:00,33.93,34.2,33.89,34.08,123854.0,31.0463,31.2933,31.0097,31.1835,123854.0
2022-05-24 12:00:00,34.07,34.38,34.03,34.32,69513.0,31.1744,31.458,31.1378,31.4031,69513.0
2022-05-24 12:30:00,34.34,34.36,34.1,34.26,53094.0,31.4214,31.4397,31.2018,31.3482,53094.0
2022-05-24 13:00:00,34.26,34.32,34.12,34.3,51184.0,31.3482,31.4031,31.2201,31.3848,51184.0
2022-05-24 13:30:00,34.3,34.46,34.22,34.44,39463.0,31.3848,31.5312,31.3116,31.5129,39463.0
2022-05-24 14:00:00,34.44,34.56,34.32,34.43,87648.0,31.5129,31.6227,31.4031,31.5038,87648.0
2022-05-24 14:30:00,34.41,34.63,34.27,34.36,57441.0,31.4855,31.6868,31.3574,31.4397,57441.0
2022-05-24 15:00:00,34.36,34.67,34.35,34.66,69789.0,31.4397,31.7234,31.4306,31.7142,69789.0
2022-05-24 15:30:00,34.68,34.9,34.62,34.77,331507.0,31.7325,31.9338,31.6776,31.8149,331507.0
2022-05-25 09:30:00,34.75,35.0,34.64,34.88,152611.0,31.7966,32.0253,31.6959,31.9155,152611.0
2022-05-25 10:00:00,34.88,35.12,34.82,35.1,140425.0,31.9155,32.1351,31.8606,32.1168,140425.0
2022-05-25 10:30:00,35.14,35.21,35.08,35.17,88223.0,32.1534,32.2175,32.0985,32.1809,88223.0
2022-05-25 11:00:00,35.16,35.16,34.97,35.05,43176.0,32.1717,32.1717,31.9979,32.0711,43176.0
2022-05-25 11:30:00,35.05,35.05,34.91,35.02,56838.0,32.0711,32.0711,31.943,32.0436,56838.0
2022-05-25 12:00:00,35.03,35.09,34.79,34.83,33838.0,32.0528,32.1077,31.8332,31.8698,33838.0
2022-05-25 12:30:00,34.84,34.87,34.76,34.82,30099.0,31.8789,31.9064,31.8057,31.8606,30099.0
2022-05-25 13:00:00,34.82,34.84,34.71,34.83,33862.0,31.8606,31.8789,31.76,31.8698,33862.0
2022-05-25 13:30:00,34.83,34.86,34.73,34.77,42024.0,31.8698,31.8972,31.7783,31.8149,42024.0
2022-05-25 14:00:00,34.78,35.02,34.65,35.0,98074.0,31.824,32.0436,31.7051,32.0253,98074.0
2022-05-25 14:30:00,35.01,35.09,34.95,35.07,80588.0,32.0345,32.1077,31.9796,32.0894,80588.0
2022-05-25 15:00:00,35.07,35.26,35.06,35.2,77389.0,32.0894,32.2632,32.0802,32.2083,77389.0
2022-05-25 15:30:00,35.22,35.25,35.03,35.09,240233.0,32.2266,32.2541,32.0528,32.1077,240233.0
2022-05-26 09:30:00,35.47,35.76,35.47,35.65,371966.0,32.4554,32.7207,32.4554,32.6201,371966.0
2022-05-26 10:00:00,35.66,35.98,35.66,35.9,124484.0,32.6292,32.922,32.6292,32.8488,124484.0
2022-05-26 10:30:00,35.91,35.91,35.71,35.72,126485.0,32.858,32.858,32.675,32.6841,126485.0
2022-05-26 11:00:00,35.71,35.94,35.7,35.91,48175.0,32.675,32.8854,32.6658,32.858,48175.0
2022-05-26 11:30:00,35.91,35.93,35.66,35.74,50459.0,32.858,32.8763,32.6292,32.7024,50459.0
2022-05-26 12:00:00,35.74,35.74,35.66,35.7,50369.0,32.7024,32.7024,32.6292,32.6658,50369.0
2022-05-26 12:30:00,35.69,35.87,35.69,35.86,48591.0,32.6567,32.8214,32.6567,32.8122,48591.0
2022-05-26 13:00:00,35.87,35.99,35.81,35.84,68267.0,32.8214,32.9312,32.7665,32.7939,68267.0
2022-05-26 13:30:00,35.84,35.89,35.79,35.87,57802.0,32.7939,32.8397,32.7482,32.8214,57802.0
2022-05-26 14:00:00,35.87,35.92,35.81,35.82,49172.0,32.8214,32.8671,32.7665,32.7756,49172.0
2022-05-26 14:30:00,35.82,35.89,35.77,35.84,47009.0,32.7756,32.8397,32.7299,32.7939,47009.0
2022-05-26 15:00:00,35.84,35.89,35.78,35.86,57313.0,32.7939,32.8397,32.739,32.8122,57313.0
2022-05-26 15:30:00,35.85,36.17,35.85,35.98,341842.0,32.8031,33.0959,32.8031,32.922,341842.0
2022-05-27 09:30:00,35.91,36.26,35.88,36.16,109382.0,32.858,33.1782,32.8305,33.0867,109382.0
2022-05-27 10:00:00,36.13,36.21,35.98,35.99,95922.0,33.0593,33.1325,32.922,32.9312,95922.0
2022-05-27 10:30:00,36.01,36.1,35.97,36.07,57985.0,32.9495,33.0318,32.9129,33.0044,57985.0
2022-05-27 11:00:00,36.06,36.31,36.01,36.26,64008.0,32.9952,33.224,32.9495,33.1782,64008.0
2022-05-27 11:30:00,36.25,36.38,36.23,36.36,51942.0,33.1691,33.288,33.1508,33.2697,51942.0
2022-05-27 12:00:00,36.35,36.38,36.29,36.37,57807.0,33.2606,33.288,33.2057,33.2789,57807.0
2022-05-27 12:30:00,36.38,36.38,36.3,36.34,42142.0,33.288,33.288,33.2148,33.2514,42142.0
2022-05-27 13:00:00,36.34,36.38,36.25,36.29,53698.0,33.2514,33.288,33.1691,33.2057,53698.0
2022-05-27 13:30:00,36.3,36.36,36.26,36.35,109006.0,33.2148,33.2697,33.1782,33.2606,109006.0
2022-05-27 14:00:00,36.36,36.38,36.33,36.36,56115.0,33.2697,33.288,33.2423,33.2697,56115.0
2022-05-27 14:30:00,36.36,36.46,36.32,36.45,120691.0,33.2697,33.3612,33.2331,33.3521,120691.0
2022-05-27 15:00:00,36.45,36.64,36.44,36.55,145178.0,33.3521,33.5259,33.3429,33.4436,145178.0
2022-05-27 15:30:00,36.55,36.62,36.37,36.59,368135.0,33.4436,33.5076,33.2789,33.4802,368135.0
2022-05-31 09:30:00,36.2,36.35,35.95,36.16,85709.0,33.1233,33.2606,32.8946,33.0867,85709.0
2022-05-31 10:00:00,36.12,36.5,35.98,36.33,91145.0,33.0501,33.3978,32.922,33.2423,91145.0
2022-05-31 10:30:00,36.33,36.46,36.25,36.43,87829.0,33.2423,33.3612,33.1691,33.3338,87829.0
2022-05-31 11:00:00,36.41,36.51,36.29,36.47,74016.0,33.3155,33.407,33.2057,33.3704,74016.0
2022-05-31 11:30:00,36.46,36.61,36.39,36.6,50595.0,33.3612,33.4985,33.2972,33.4893,50595.0
2022-05-31 12:00:00,36.6,36.7,36.56,36.63,52381.0,33.4893,33.5808,33.4527,33.5168,52381.0
2022-05-31 12:30:00,36.62,36.83,36.62,36.76,49944.0,33.5076,33.6998,33.5076,33.6357,49944.0
2022-05-31 13:00:00,36.74,36.76,36.58,36.68,68774.0,33.6174,33.6357,33.471,33.5625,68774.0
2022-05-31 13:30:00,36.69,36.94,36.68,36.93,77520.0,33.5717,33.8004,33.5625,33.7913,77520.0
2022-05-31 14:00:00,36.93,36.94,36.73,36.73,52485.0,33.7913,33.8004,33.6083,33.6083,52485.0
2022-05-31 14:30:00,36.74,36.84,36.52,36.58,64487.0,33.6174,33.7089,33.4161,33.471,64487.0
2022-05-31 15:00:00,36.57,36.64,36.48,36.59,98314.0,33.4619,33.5259,33.3795,33.4802,98314.0
2022-05-31 15:30:00,36.59,36.7,36.35,36.44,363211.0,33.4802,33.5808,33.2606,33.3429,363211.0
2022-06-01 09:30:00,36.67,36.8,36.22,36.31,116948.0,33.5534,33.6723,33.1416,33.224,116948.0
2022-06-01 10:00:00,36.34,36.39,35.99,36.0,62806.0,33.2514,33.2972,32.9312,32.9403,62806.0
2022-06-01 10:30:00,36.0,36.23,35.98,36.22,93536.0,32.9403,33.1508,32.922,33.1416,93536.0
2022-06-01 11:00:00,36.21,36.22,35.97,35.98,64164.0,33.1325,33.1416,32.9129,32.922,64164.0
2022-06-01 11:30:00,35.97,36.01,35.84,35.98,63960.0,32.9129,32.9495,32.7939,32.922,63960.0
2022-06-01 12:00:00,35.99,36.22,35.97,36.19,63504.0,32.9312,33.1416,32.9129,33.1142,63504.0
2022-06-01 12:30:00,36.2,36.33,36.03,36.17,178403.0,33.1233,33.2423,32.9678,33.0959,178403.0
2022-06-01 13:00:00,36.18,36.54,36.09,36.5,108083.0,33.105,33.4344,33.0227,33.3978,108083.0
2022-06-01 13:30:00,36.5,36.64,36.49,36.57,55353.0,33.3978,33.5259,33.3887,33.4619,55353.0
2022-06-01 14:00:00,36.59,36.69,36.54,36.58,71755.0,33.4802,33.5717,33.4344,33.471,71755.0
2022-06-01 14:30:00,36.59,36.61,36.49,36.5,61356.0,33.4802,33.4985,33.3887,33.3978,61356.0
2022-06-01 15:00:00,36.51,36.58,36.46,36.56,60042.0,33.407,33.471,33.3612,33.4527,60042.0
2022-06-01 15:30:00,36.55,36.69,36.43,36.48,303909.0,33.4436,33.5717,33.3338,33.3795,303909.0
2022-06-02 09:30:00,36.33,36.56,35.98,36.12,120985.0,33.2423,33.4527,32.922,33.0501,120985.0
2022-06-02 10:00:00,36.14,36.27,35.97,36.07,80303.0,33.0684,33.1874,32.9129,33.0044,80303.0
2022-06-02 10:30:00,36.1,36.36,36.04,36.36,64397.0,33.0318,33.2697,32.9769,33.2697,64397.0
2022-06-02 11:00:00,36.35,36.5,36.34,36.5,59417.0,33.2606,33.3978,33.2514,33.3978,59417.0
2022-06-02 11:30:00,36.5,36.62,36.4,36.48,45052.0,33.3978,33.5076,33.3063,33.3795,45052.0
2022-06-02 12:00:00,36.49,36.54,36.38,36.53,46675.0,33.3887,33.4344,33.288,33.4253,46675.0
2022-06-02 12:30:00,36.52,36.58,36.45,36.48,52824.0,33.4161,33.471,33.3521,33.3795,52824.0
2022-06-02 13:00:00,36.48,36.51,36.43,36.47,31858.0,33.3795,33.407,33.3338,33.3704,31858.0
2022-06-02 13:30:00,36.48,36.53,36.42,36.46,33437.0,33.3795,33.4253,33.3246,33.3612,33437.0
2022-06-02 14:00:00,36.46,36.49,36.31,36.33,36114.0,33.3612,33.3887,33.224,33.2423,36114.0
2022-06-02 14:30:00,36.34,36.43,36.28,36.29,37492.0,33.2514,33.3338,33.1965,33.2057,37492.0
2022-06-02 15:00:00,36.3,36.47,36.3,36.42,79020.0,33.2148,33.3704,33.2148,33.3246,79020.0
2022-06-02 15:30:00,36.41,36.64,36.4,36.63,312101.0,33.3155,33.5259,33.3063,33.5168,312101.0
2022-06-03 09:30:00,36.63,36.86,36.39,36.52,148695.0,33.5168,33.7272,33.2972,33.4161,148695.0
2022-06-03 10:00:00,36.52,36.6,36.47,36.52,81708.0,33.4161,33.4893,33.3704,33.4161,81708.0
2022-06-03 10:30:00,36.52,36.61,36.29,36.45,47306.0,33.4161,33.4985,33.2057,33.3521,47306.0
2022-06-03 11:00:00,36.45,36.46,36.32,36.34,35586.0,33.3521,33.3612,33.2331,33.2514,35586.0
2022-06-03 11:30:00,36.35,36.52,36.32,36.34,40337.0,33.2606,33.4161,33.2331,33.2514,40337.0
2022-06-03 12:00:00,36.33,36.39,36.2,36.34,35562.0,33.2423,33.2972,33.1233,33.2514,35562.0
2022-06-03 12:30:00,36.35,36.42,36.31,36.42,32143.0,33.2606,33.3246,33.224,33.3246,32143.0
2022-06-03 13:00:00,36.43,36.51,36.28,36.43,42060.0,33.3338,33.407,33.1965,33.3338,42060.0
2022-06-03 13:30:00,36.42,36.42,36.3,36.34,91335.0,33.3246,33.3246,33.2148,33.2514,91335.0
2022-06-03 14:00:00,36.34,36.38,36.3,36.38,35781.0,33.2514,33.288,33.2148,33.288,35781.0
2022-06-03 14:30:00,36.38,36.38,36.28,36.36,39024.0,33.288,33.288,33.1965,33.2697,39024.0
2022-06-03 15:00:00,36.36,36.37,36.22,36.3,58170.0,33.2697,33.2789,33.1416,33.2148,58170.0
2022-06-03 15:30:00,36.3,36.33,36.15,36.27,231384.0,33.2148,33.2423,33.0776,33.1874,231384.0
2022-06-06 09:30:00,36.85,37.27,36.53,37.22,169234.0,33.7181,34.1024,33.4253,34.0566,169234.0
2022-06-06 10:00:00,37.22,37.46,37.17,37.3,90718.0,34.0566,34.2762,34.0109,34.1298,90718.0
2022-06-06 10:30:00,37.32,37.32,37.14,37.19,53423.0,34.1481,34.1481,33.9834,34.0292,53423.0
2022-06-06 11:00:00,37.18,37.28,37.12,37.21,88046.0,34.02,34.1115,33.9651,34.0475,88046.0
2022-06-06 11:30:00,37.21,37.33,37.13,37.18,61757.0,34.0475,34.1573,33.9743,34.02,61757.0
2022-06-06 12:00:00,37.17,37.18,37.02,37.03,42740.0,34.0109,34.02,33.8736,33.8828,42740.0
2022-06-06 12:30:00,37.04,37.49,37.03,37.45,380727.0,33.8919,34.3037,33.8828,34.2671,380727.0
2022-06-06 13:00:00,37.45,37.49,37.17,37.19,340365.0,34.2671,34.3037,34.0109,34.0292,340365.0
2022-06-06 13:30:00,37.18,37.34,37.17,37.31,118767.0,34.02,34.1664,34.0109,34.139,118767.0
2022-06-06 14:00:00,37.31,37.32,37.08,37.11,62079.0,34.139,34.1481,33.9285,33.956,62079.0
2022-06-06 14:30:00,37.1,37.36,37.01,37.18,584028.0,33.9468,34.1847,33.8645,34.02,584028.0
2022-06-06 15:00:00,37.18,37.28,37.16,37.27,263975.0,34.02,34.1115,34.0017,34.1024,263975.0
2022-06-06 15:30:00,37.27,37.31,37.11,37.15,538772.0,34.1024,34.139,33.956,33.9926,538772.0
2022-06-07 09:30:00,37.05,37.41,36.91,37.06,161999.0,33.9011,34.2305,33.773,33.9102,161999.0
2022-06-07 10:00:00,37.07,37.09,36.78,36.95,74798.0,33.9194,33.9377,33.654,33.8096,74798.0
2022-06-07 10:30:00,36.96,37.1,36.96,37.07,48063.0,33.8187,33.9468,33.8187,33.9194,48063.0
2022-06-07 11:00:00,37.08,37.11,36.89,36.94,63289.0,33.9285,33.956,33.7547,33.8004,63289.0
2022-06-07 11:30:00,36.94,36.95,36.73,36.83,57680.0,33.8004,33.8096,33.6083,33.6998,57680.0
2022-06-07 12:00:00,36.82,36.91,36.8,36.91,34502.0,33.6906,33.773,33.6723,33.773,34502.0
2022-06-07 12:30:00,36.91,37.04,36.88,37.04,44040.0,33.773,33.8919,33.7455,33.8919,44040.0
2022-06-07 13:00:00,37.04,37.09,36.99,37.03,46333.0,33.8919,33.9377,33.8462,33.8828,46333.0
2022-06-07 13:30:00,37.03,37.08,37.0,37.06,66173.0,33.8828,33.9285,33.8553,33.9102,66173.0
2022-06-07 14:00:00,37.05,37.28,37.05,37.19,36358.0,33.9011,34.1115,33.9011,34.0292,36358.0
2022-06-07 14:30:00,37.19,37.27,37.07,37.16,43408.0,34.0292,34.1024,33.9194,34.0017,43408.0
2022-06-07 15:00:00,37.16,37.17,37.09,37.11,49149.0,34.0017,34.0109,33.9377,33.956,49149.0
2022-06-07 15:30:00,37.12,37.25,37.06,37.12,351008.0,33.9651,34.0841,33.9102,33.9651,351008.0
2022-06-08 09:30:00,36.88,37.12,36.61,37.08,130471.0,33.7455,33.9651,33.4985,33.9285,130471.0
2022-06-08 10:00:00,37.1,37.16,36.93,37.07,48590.0,33.9468,34.0017,33.7913,33.9194,48590.0
2022-06-08 10:30:00,37.07,37.15,37.03,37.05,30775.0,33.9194,33.9926,33.8828,33.9011,30775.0
2022-06-08 11:00:00,37.09,37.17,37.05,37.08,34369.0,33.9377,34.0109,33.9011,33.9285,34369.0
2022-06-08 11:30:00,37.07,37.19,37.05,37.07,40649.0,33.9194,34.0292,33.9011,33.9194,40649.0
2022-06-08 12:00:00,37.07,37.13,36.8,36.85,34809.0,33.9194,33.9743,33.6723,33.7181,34809.0
2022-06-08 12:30:00,36.86,36.86,36.61,36.78,99584.0,33.7272,33.7272,33.4985,33.654,99584.0
2022-06-08 13:00:00,36.79,36.86,36.67,36.68,98797.0,33.6632,33.7272,33.5534,33.5625,98797.0
2022-06-08 13:30:00,36.66,36.69,36.53,36.64,73012.0,33.5442,33.5717,33.4253,33.5259,73012.0
2022-06-08 14:00:00,36.63,36.65,36.46,36.49,34704.0,33.5168,33.5351,33.3612,33.3887,34704.0
2022-06-08 14:30:00,36.48,36.56,36.4,36.54,39382.0,33.3795,33.4527,33.3063,33.4344,39382.0
2022-06-08 15:00:00,36.53,36.7,36.47,36.68,45403.0,33.4253,33.5808,33.3704,33.5625,45403.0
2022-06-08 15:30:00,36.69,36.73,36.56,36.57,227481.0,33.5717,33.6083,33.4527,33.4619,227481.0
2022-06-09 09:30:00,36.73,36.8,36.06,36.5,232285.0,33.6083,33.6723,32.9952,33.3978,232285.0
2022-06-09 10:00:00,36.49,36.55,36.24,36.44,58537.0,33.3887,33.4436,33.1599,33.3429,58537.0
2022-06-09 10:30:00,36.47,36.49,36.23,36.33,74989.0,33.3704,33.3887,33.1508,33.2423,74989.0
2022-06-09 11:00:00,36.33,36.49,36.17,36.37,74679.0,33.2423,33.3887,33.0959,33.2789,74679.0
2022-06-09 11:30:00,36.37,36.52,36.31,36.48,31928.0,33.2789,33.4161,33.224,33.3795,31928.0
2022-06-09 12:00:00,36.48,36.5,36.37,36.5,27860.0,33.3795,33.3978,33.2789,33.3978,27860.0
2022-06-09 12:30:00,36.51,36.58,36.46,36.57,23038.0,33.407,33.471,33.3612,33.4619,23038.0
2022-06-09 13:00:00,36.6,36.62,36.44,36.47,30576.0,33.4893,33.5076,33.3429,33.3704,30576.0
2022-06-09 13:30:00,36.47,36.51,36.35,36.51,26175.0,33.3704,33.407,33.2606,33.407,26175.0
2022-06-09 14:00:00,36.5,36.54,36.42,36.47,36238.0,33.3978,33.4344,33.3246,33.3704,36238.0
2022-06-09 14:30:00,36.46,36.46,36.3,36.32,43308.0,33.3612,33.3612,33.2148,33.2331,43308.0
2022-06-09 15:00:00,36.3,36.33,36.11,36.12,84198.0,33.2148,33.2423,33.041,33.0501,84198.0
2022-06-09 15:30:00,36.12,36.12,35.88,35.89,253899.0,33.0501,33.0501,32.8305,32.8397,253899.0
2022-06-10 09:30:00,34.89,35.26,34.69,35.26,227140.0,31.9247,32.2632,31.7417,32.2632,227140.0
2022-06-10 10:00:00,35.26,35.28,34.9,35.0,172788.0,32.2632,32.2815,31.9338,32.0253,172788.0
2022-06-10 10:30:00,34.98,35.32,34.97,35.2,105117.0,32.007,32.3181,31.9979,32.2083,105117.0
2022-06-10 11:00:00,35.2,35.29,35.04,35.1,102214.0,32.2083,32.2907,32.0619,32.1168,102214.0
2022-06-10 11:30:00,35.11,35.13,34.89,35.12,102778.0,32.126,32.1443,31.9247,32.1351,102778.0
2022-06-10 12:00:00,35.12,35.3,35.03,35.11,93801.0,32.1351,32.2998,32.0528,32.126,93801.0
2022-06-10 12:30:00,35.12,35.22,35.07,35.18,131324.0,32.1351,32.2266,32.0894,32.19,131324.0
2022-06-10 13:00:00,35.18,35.33,35.07,35.33,87672.0,32.19,32.3273,32.0894,32.3273,87672.0
2022-06-10 13:30:00,35.32,35.33,35.16,35.18,47800.0,32.3181,32.3273,32.1717,32.19,47800.0
2022-06-10 14:00:00,35.19,35.4,35.06,35.32,65651.0,32.1992,32.3913,32.0802,32.3181,65651.0
2022-06-10 14:30:00,35.34,35.51,35.28,35.5,83743.0,32.3364,32.492,32.2815,32.4828,83743.0
2022-06-10 15:00:00,35.5,35.62,35.38,35.53,109160.0,32.4828,32.5926,32.373,32.5103,109160.0
2022-06-10 15:30:00,35.54,35.54,35.15,35.15,302821.0,32.5194,32.5194,32.1626,32.1626,302821.0
2022-06-13 09:30:00,34.31,34.38,33.58,33.7,218584.0,31.394,31.458,30.726,30.8358,218584.0
2022-06-13 10:00:00,33.71,33.9,33.54,33.58,130883.0,30.845,31.0188,30.6894,30.726,130883.0
2022-06-13 10:30:00,33.57,33.66,33.4,33.5,156236.0,30.7169,30.7992,30.5613,30.6528,156236.0
2022-06-13 11:00:00,33.5,33.85,33.43,33.79,75281.0,30.6528,30.9731,30.5888,30.9182,75281.0
2022-06-13 11:30:00,33.76,34.02,33.63,34.02,180151.0,30.8907,31.1286,30.7718,31.1286,180151.0
2022-06-13 12:00:00,34.02,34.24,33.95,34.11,183699.0,31.1286,31.3299,31.0646,31.211,183699.0
2022-06-13 12:30:00,34.1,34.36,34.04,34.05,73850.0,31.2018,31.4397,31.1469,31.1561,73850.0
2022-06-13 13:00:00,34.05,34.07,33.95,33.98,95963.0,31.1561,31.1744,31.0646,31.092,95963.0
2022-06-13 13:30:00,33.98,34.28,33.91,34.2,91927.0,31.092,31.3665,31.028,31.2933,91927.0
2022-06-13 14:00:00,34.2,34.2,33.91,33.97,137003.0,31.2933,31.2933,31.028,31.0829,137003.0
2022-06-13 14:30:00,33.95,34.13,33.91,33.98,111750.0,31.0646,31.2293,31.028,31.092,111750.0
2022-06-13 15:00:00,33.97,34.08,33.69,33.69,213721.0,31.0829,31.1835,30.8267,30.8267,213721.0
2022-06-13 15:30:00,33.68,33.71,33.37,33.68,519604.0,30.8175,30.845,30.5339,30.8175,519604.0
2022-06-14 09:30:00,34.02,34.4,33.69,34.36,142599.0,31.1286,31.4763,30.8267,31.4397,142599.0
2022-06-14 10:00:00,34.34,34.45,34.08,34.12,81600.0,31.4214,31.5221,31.1835,31.2201,81600.0
2022-06-14 10:30:00,34.1,34.21,33.93,34.12,66425.0,31.2018,31.3025,31.0463,31.2201,66425.0
2022-06-14 11:00:00,34.11,34.21,33.8,33.88,88978.0,31.211,31.3025,30.9273,31.0005,88978.0
2022-06-14 11:30:00,33.86,34.0,33.8,33.91,69601.0,30.9822,31.1103,30.9273,31.028,69601.0
2022-06-14 12:00:00,33.9,33.91,33.72,33.76,67260.0,31.0188,31.028,30.8541,30.8907,67260.0
2022-06-14 12:30:00,33.77,33.8,33.6,33.69,87136.0,30.8999,30.9273,30.7443,30.8267,87136.0
2022-06-14 13:00:00,33.69,33.92,33.6,33.7,79332.0,30.8267,31.0371,30.7443,30.8358,79332.0
2022-06-14 13:30:00,33.7,33.73,33.43,33.52,57541.0,30.8358,30.8633,30.5888,30.6711,57541.0
2022-06-14 14:00:00,33.51,33.69,33.5,33.63,75935.0,30.662,30.8267,30.6528,30.7718,75935.0
2022-06-14 14:30:00,33.61,33.69,33.45,33.51,81049.0,30.7535,30.8267,30.6071,30.662,81049.0
2022-06-14 15:00:00,33.49,33.56,33.33,33.48,74363.0,30.6437,30.7077,30.4973,30.6345,74363.0
2022-06-14 15:30:00,33.48,33.8,33.48,33.79,319108.0,30.6345,30.9273,30.6345,30.9182,319108.0
2022-06-15 09:30:00,34.35,34.35,33.97,34.2,126221.0,31.4306,31.4306,31.0829,31.2933,126221.0
2022-06-15 10:00:00,34.2,34.28,34.05,34.22,59696.0,31.2933,31.3665,31.1561,31.3116,59696.0
2022-06-15 10:30:00,34.24,34.26,34.03,34.1,80819.0,31.3299,31.3482,31.1378,31.2018,80819.0
2022-06-15 11:00:00,34.09,34.11,33.83,33.96,37835.0,31.1927,31.211,30.9548,31.0737,37835.0
2022-06-15 11:30:00,33.96,34.08,33.93,34.03,48848.0,31.0737,31.1835,31.0463,31.1378,48848.0
2022-06-15 12:00:00,34.01,34.05,33.91,34.02,40573.0,31.1195,31.1561,31.028,31.1286,40573.0
2022-06-15 12:30:00,34.02,34.07,33.77,33.79,41554.0,31.1286,31.1744,30.8999,30.9182,41554.0
2022-06-15 13:00:00,33.79,33.91,33.76,33.89,38602.0,30.9182,31.028,30.8907,31.0097,38602.0
2022-06-15 13:30:00,33.89,33.93,33.69,33.88,37652.0,31.0097,31.0463,30.8267,31.0005,37652.0
2022-06-15 14:00:00,33.85,34.07,33.38,33.38,99321.0,30.9731,31.1744,30.543,30.543,99321.0
2022-06-15 14:30:00,33.38,33.96,33.13,33.45,220026.0,30.543,31.0737,30.3143,30.6071,220026.0
2022-06-15 15:00:00,33.48,33.86,33.45,33.85,108322.0,30.6345,30.9822,30.6071,30.9731,108322.0
2022-06-15 15:30:00,33.85,33.96,33.41,33.51,283275.0,30.9731,31.0737,30.5705,30.662,283275.0
2022-06-16 09:30:00,32.87,32.87,32.17,32.48,255987.0,30.0764,30.0764,29.4358,29.7195,255987.0
2022-06-16 10:00:00,32.46,32.69,32.38,32.61,123420.0,29.7012,29.9117,29.628,29.8385,123420.0
2022-06-16 10:30:00,32.62,32.62,32.29,32.33,87539.0,29.8476,29.8476,29.5457,29.5823,87539.0
2022-06-16 11:00:00,32.32,32.53,32.31,32.43,154031.0,29.5731,29.7653,29.564,29.6738,154031.0
2022-06-16 11:30:00,32.44,32.47,32.31,32.39,78829.0,29.6829,29.7104,29.564,29.6372,78829.0
2022-06-16 12:00:00,32.41,32.48,32.3,32.48,97138.0,29.6555,29.7195,29.5548,29.7195,97138.0
2022-06-16 12:30:00,32.47,32.51,32.38,32.48,62966.0,29.7104,29.747,29.628,29.7195,62966.0
2022-06-16 13:00:00,32.49,32.54,32.32,32.48,75947.0,29.7287,29.7744,29.5731,29.7195,75947.0
2022-06-16 13:30:00,32.48,32.52,32.24,32.26,74373.0,29.7195,29.7561,29.4999,29.5182,74373.0
2022-06-16 14:00:00,32.25,32.37,32.23,32.25,121822.0,29.5091,29.6189,29.4908,29.5091,121822.0
2022-06-16 14:30:00,32.24,32.35,32.07,32.23,152750.0,29.4999,29.6006,29.3443,29.4908,152750.0
2022-06-16 15:00:00,32.23,32.55,32.21,32.48,141169.0,29.4908,29.7836,29.4725,29.7195,141169.0
2022-06-16 15:30:00,32.48,32.6,32.36,32.59,338294.0,29.7195,29.8293,29.6097,29.8202,338294.0
2022-06-17 09:30:00,32.75,32.83,32.49,32.66,338060.0,29.9666,30.0398,29.7287,29.8842,338060.0
2022-06-17 10:00:00,32.66,32.71,32.27,32.31,84377.0,29.8842,29.93,29.5274,29.564,84377.0
2022-06-17 10:30:00,32.29,32.34,32.03,32.24,107088.0,29.5457,29.5914,29.3077,29.4999,107088.0
2022-06-17 11:00:00,32.23,32.51,32.16,32.47,103794.0,29.4908,29.747,29.4267,29.7104,103794.0
2022-06-17 11:30:00,32.48,32.55,32.38,32.46,99589.0,29.7195,29.7836,29.628,29.7012,99589.0
2022-06-17 12:00:00,32.45,32.57,32.34,32.55,82438.0,29.6921,29.8019,29.5914,29.7836,82438.0
2022-06-17 12:30:00,32.55,32.58,32.44,32.52,57025.0,29.7836,29.811,29.6829,29.7561,57025.0
2022-06-17 13:00:00,32.52,32.81,32.48,32.59,68638.0,29.7561,30.0215,29.7195,29.8202,68638.0
2022-06-17 13:30:00,32.61,32.73,32.54,32.71,62272.0,29.8385,29.9483,29.7744,29.93,62272.0
2022-06-17 14:00:00,32.71,32.79,32.66,32.67,81068.0,29.93,30.0032,29.8842,29.8934,81068.0
2022-06-17 14:30:00,32.67,32.88,32.54,32.56,120226.0,29.8934,30.0855,29.7744,29.7927,120226.0
2022-06-17 15:00:00,32.57,32.64,32.39,32.58,122492.0,29.8019,29.8659,29.6372,29.811,122492.0
2022-06-17 15:30:00,32.58,32.59,32.38,32.54,639684.0,29.811,29.8202,29.628,29.7744,639684.0
2022-06-21 09:30:00,33.52,33.72,33.04,33.33,143759.0,30.6711,30.8541,30.2319,30.4973,143759.0
2022-06-21 10:00:00,33.32,33.49,33.25,33.33,67640.0,30.4881,30.6437,30.4241,30.4973,67640.0
2022-06-21 10:30:00,33.34,33.61,33.34,33.61,73776.0,30.5064,30.7535,30.5064,30.7535,73776.0
2022-06-21 11:00:00,33.6,33.68,33.55,33.64,118697.0,30.7443,30.8175,30.6986,30.7809,118697.0
2022-06-21 11:30:00,33.64,33.68,33.37,33.38,52992.0,30.7809,30.8175,30.5339,30.543,52992.0
2022-06-21 12:00:00,33.38,33.59,33.3,33.59,63031.0,30.543,30.7352,30.4698,30.7352,63031.0
2022-06-21 12:30:00,33.58,33.68,33.52,33.68,40311.0,30.726,30.8175,30.6711,30.8175,40311.0
2022-06-21 13:00:00,33.69,33.75,33.64,33.67,63830.0,30.8267,30.8816,30.7809,30.8084,63830.0
2022-06-21 13:30:00,33.67,33.74,33.54,33.57,56895.0,30.8084,30.8724,30.6894,30.7169,56895.0
2022-06-21 14:00:00,33.57,33.75,33.55,33.73,76001.0,30.7169,30.8816,30.6986,30.8633,76001.0
2022-06-21 14:30:00,33.74,33.9,33.67,33.9,70562.0,30.8724,31.0188,30.8084,31.0188,70562.0
2022-06-21 15:00:00,33.9,34.01,33.89,33.97,94703.0,31.0188,31.1195,31.0097,31.0829,94703.0
2022-06-21 15:30:00,33.97,33.99,33.8,33.86,220862.0,31.0829,31.1012,30.9273,30.9822,220862.0
2022-06-22 09:30:00,32.98,33.24,32.78,32.89,156260.0,30.177,30.4149,29.994,30.0947,156260.0
2022-06-22 10:00:00,32.88,33.29,32.73,33.28,85905.0,30.0855,30.4607,29.9483,30.4515,85905.0
2022-06-22 10:30:00,33.29,33.39,33.22,33.32,177404.0,30.4607,30.5522,30.3966,30.4881,177404.0
2022-06-22 11:00:00,33.3,33.31,32.99,33.15,87876.0,30.4698,30.479,30.1862,30.3326,87876.0
2022-06-22 11:30:00,33.14,33.23,32.96,32.97,47699.0,30.3234,30.4058,30.1587,30.1679,47699.0
2022-06-22 12:00:00,32.97,33.08,32.88,33.05,52421.0,30.1679,30.2685,30.0855,30.2411,52421.0
2022-06-22 12:30:00,33.04,33.22,33.03,33.16,36162.0,30.2319,30.3966,30.2228,30.3417,36162.0
2022-06-22 13:00:00,33.16,33.26,33.09,33.23,36395.0,30.3417,30.4332,30.2777,30.4058,36395.0
2022-06-22 13:30:00,33.23,33.28,33.13,33.19,49842.0,30.4058,30.4515,30.3143,30.3692,49842.0
2022-06-22 14:00:00,33.19,33.38,33.17,33.3,51976.0,30.3692,30.543,30.3509,30.4698,51976.0
2022-06-22 14:30:00,33.3,33.33,33.24,33.32,46992.0,30.4698,30.4973,30.4149,30.4881,46992.0
2022-06-22 15:00:00,33.32,33.38,33.27,33.29,45017.0,30.4881,30.543,30.4424,30.4607,45017.0
2022-06-22 15:30:00,33.29,33.33,33.12,33.18,269468.0,30.4607,30.4973,30.3051,30.36,269468.0
2022-06-23 09:30:00,33.33,33.44,33.09,33.26,93055.0,30.4973,30.5979,30.2777,30.4332,93055.0
2022-06-23 10:00:00,33.25,33.37,33.13,33.36,94498.0,30.4241,30.5339,30.3143,30.5247,94498.0
2022-06-23 10:30:00,33.36,33.47,33.29,33.35,90936.0,30.5247,30.6254,30.4607,30.5156,90936.0
2022-06-23 11:00:00,33.36,33.37,33.14,33.18,63700.0,30.5247,30.5339,30.3234,30.36,63700.0
2022-06-23 11:30:00,33.18,33.18,32.79,32.79,62855.0,30.36,30.36,30.0032,30.0032,62855.0
2022-06-23 12:00:00,32.78,32.79,32.56,32.57,43821.0,29.994,30.0032,29.7927,29.8019,43821.0
2022-06-23 12:30:00,32.57,32.58,32.28,32.28,67362.0,29.8019,29.811,29.5365,29.5365,67362.0
2022-06-23 13:00:00,32.3,32.47,32.26,32.3,42419.0,29.5548,29.7104,29.5182,29.5548,42419.0
2022-06-23 13:30:00,32.3,32.37,32.22,32.3,48779.0,29.5548,29.6189,29.4816,29.5548,48779.0
2022-06-23 14:00:00,32.31,32.31,32.21,32.28,39135.0,29.564,29.564,29.4725,29.5365,39135.0
2022-06-23 14:30:00,32.29,32.4,32.28,32.34,42781.0,29.5457,29.6463,29.5365,29.5914,42781.0
2022-06-23 15:00:00,32.33,32.44,32.28,32.4,58555.0,29.5823,29.6829,29.5365,29.6463,58555.0
2022-06-23 15:30:00,32.41,32.56,32.34,32.4,262834.0,29.6555,29.7927,29.5914,29.6463,262834.0
2022-06-24 09:30:00,32.72,33.19,32.68,33.16,117250.0,29.9391,30.3692,29.9025,30.3417,117250.0
2022-06-24 10:00:00,33.19,33.61,33.19,33.57,97482.0,30.3692,30.7535,30.3692,30.7169,97482.0
2022-06-24 10:30:00,33.57,33.78,33.53,33.71,76480.0,30.7169,30.909,30.6803,30.845,76480.0
2022-06-24 11:00:00,33.71,33.83,33.65,33.82,92585.0,30.845,30.9548,30.7901,30.9456,92585.0
2022-06-24 11:30:00,33.83,33.88,33.64,33.65,120479.0,30.9548,31.0005,30.7809,30.7901,120479.0
2022-06-24 12:00:00,33.65,33.97,33.62,33.8,123816.0,30.7901,31.0829,30.7626,30.9273,123816.0
2022-06-24 12:30:00,33.79,33.82,33.74,33.78,69183.0,30.9182,30.9456,30.8724,30.909,69183.0
2022-06-24 13:00:00,33.77,33.91,33.76,33.84,57035.0,30.8999,31.028,30.8907,30.9639,57035.0
2022-06-24 13:30:00,33.84,33.95,33.78,33.87,61720.0,30.9639,31.0646,30.909,30.9914,61720.0
2022-06-24 14:00:00,33.87,34.0,33.86,34.0,55165.0,30.9914,31.1103,30.9822,31.1103,55165.0
2022-06-24 14:30:00,34.0,34.09,33.99,34.05,67068.0,31.1103,31.1927,31.1012,31.1561,67068.0
2022-06-24 15:00:00,34.05,34.31,34.03,34.31,106921.0,31.1561,31.394,31.1378,31.394,106921.0
2022-06-24 15:30:00,34.32,34.45,34.22,34.3,618727.0,31.4031,31.5221,31.3116,31.3848,618727.0
2022-06-27 09:30:00,34.28,34.64,33.99,33.99,82070.0,31.3665,31.6959,31.1012,31.1012,82070.0
2022-06-27 10:00:00,33.97,34.13,33.87,33.96,43482.0,31.0829,31.2293,30.9914,31.0737,43482.0
2022-06-27 10:30:00,33.94,34.26,33.9,34.17,23566.0,31.0554,31.3482,31.0188,31.2659,23566.0
2022-06-27 11:00:00,34.16,34.23,34.04,34.21,59659.0,31.2567,31.3208,31.1469,31.3025,59659.0
2022-06-27 11:30:00,34.21,34.21,34.08,34.21,81086.0,31.3025,31.3025,31.1835,31.3025,81086.0
2022-06-27 12:00:00,34.21,34.21,34.05,34.15,50713.0,31.3025,31.3025,31.1561,31.2476,50713.0
2022-06-27 12:30:00,34.13,34.29,34.06,34.27,36200.0,31.2293,31.3757,31.1652,31.3574,36200.0
2022-06-27 13:00:00,34.27,34.32,34.15,34.22,33741.0,31.3574,31.4031,31.2476,31.3116,33741.0
2022-06-27 13:30:00,34.21,34.24,34.09,34.2,35097.0,31.3025,31.3299,31.1927,31.2933,35097.0
2022-06-27 14:00:00,34.2,34.29,34.15,34.2,33066.0,31.2933,31.3757,31.2476,31.2933,33066.0
2022-06-27 14:30:00,34.2,34.23,34.16,34.19,26083.0,31.2933,31.3208,31.2567,31.2842,26083.0
2022-06-27 15:00:00,34.19,34.33,34.1,34.27,47695.0,31.2842,31.4123,31.2018,31.3574,47695.0
2022-06-27 15:30:00,34.27,34.32,34.14,34.22,202357.0,31.3574,31.4031,31.2384,31.3116,202357.0
2022-06-28 09:30:00,34.72,35.27,34.69,35.24,99042.0,31.7691,32.2724,31.7417,32.2449,99042.0
2022-06-28 10:00:00,35.21,35.21,34.99,35.11,45378.0,32.2175,32.2175,32.0162,32.126,45378.0
2022-06-28 10:30:00,35.1,35.22,34.98,35.16,61301.0,32.1168,32.2266,32.007,32.1717,61301.0
2022-06-28 11:00:00,35.16,35.19,34.74,34.8,48205.0,32.1717,32.1992,31.7874,31.8423,48205.0
2022-06-28 11:30:00,34.8,34.86,34.69,34.75,61669.0,31.8423,31.8972,31.7417,31.7966,61669.0
2022-06-28 12:00:00,34.74,34.88,34.63,34.88,32949.0,31.7874,31.9155,31.6868,31.9155,32949.0
2022-06-28 12:30:00,34.87,34.91,34.74,34.79,29592.0,31.9064,31.943,31.7874,31.8332,29592.0
2022-06-28 13:00:00,34.79,34.81,34.59,34.7,34599.0,31.8332,31.8515,31.6502,31.7508,34599.0
2022-06-28 13:30:00,34.69,34.75,34.63,34.69,35634.0,31.7417,31.7966,31.6868,31.7417,35634.0
2022-06-28 14:00:00,34.69,34.71,34.38,34.42,36223.0,31.7417,31.76,31.458,31.4946,36223.0
2022-06-28 14:30:00,34.41,34.45,34.33,34.43,31613.0,31.4855,31.5221,31.4123,31.5038,31613.0
2022-06-28 15:00:00,34.43,34.53,34.39,34.51,58895.0,31.5038,31.5953,31.4672,31.577,58895.0
2022-06-28 15:30:00,34.48,34.56,34.43,34.45,193427.0,31.5495,31.6227,31.5038,31.5221,193427.0
2022-06-29 09:30:00,34.59,34.75,34.41,34.67,108484.0,31.6502,31.7966,31.4855,31.7234,108484.0
2022-06-29 10:00:00,34.66,34.8,34.37,34.47,102895.0,31.7142,31.8423,31.4489,31.5404,102895.0
2022-06-29 10:30:00,34.47,34.61,34.37,34.38,56560.0,31.5404,31.6685,31.4489,31.458,56560.0
2022-06-29 11:00:00,34.37,34.38,34.26,34.29,43933.0,31.4489,31.458,31.3482,31.3757,43933.0
2022-06-29 11:30:00,34.29,34.4,34.23,34.33,136075.0,31.3757,31.4763,31.3208,31.4123,136075.0
2022-06-29 12:00:00,34.33,34.38,34.08,34.12,64962.0,31.4123,31.458,31.1835,31.2201,64962.0
2022-06-29 12:30:00,34.12,34.34,34.11,34.34,111929.0,31.2201,31.4214,31.211,31.4214,111929.0
2022-06-29 13:00:00,34.34,34.37,34.2,34.37,195335.0,31.4214,31.4489,31.2933,31.4489,195335.0
2022-06-29 13:30:00,34.37,34.55,34.29,34.52,184216.0,31.4489,31.6136,31.3757,31.5861,184216.0
2022-06-29 14:00:00,34.53,34.56,34.46,34.55,60765.0,31.5953,31.6227,31.5312,31.6136,60765.0
2022-06-29 14:30:00,34.55,34.55,34.34,34.47,60179.0,31.6136,31.6136,31.4214,31.5404,60179.0
2022-06-29 15:00:00,34.47,34.55,34.4,34.53,78097.0,31.5404,31.6136,31.4763,31.5953,78097.0
2022-06-29 15:30:00,34.54,34.54,34.33,34.38,259210.0,31.6044,31.6044,31.4123,31.458,259210.0
2022-06-30 09:30:00,33.78,33.94,33.56,33.63,93132.0,30.909,31.0554,30.7077,30.7718,93132.0
2022-06-30 10:00:00,33.62,34.04,33.6,33.99,61515.0,30.7626,31.1469,30.7443,31.1012,61515.0
2022-06-30 10:30:00,33.99,34.07,33.75,33.95,70661.0,31.1012,31.1744,30.8816,31.0646,70661.0
2022-06-30 11:00:00,33.94,34.11,33.84,34.05,42642.0,31.0554,31.211,30.9639,31.1561,42642.0
2022-06-30 11:30:00,34.06,34.23,34.04,34.13,53502.0,31.1652,31.3208,31.1469,31.2293,53502.0
2022-06-30 12:00:00,34.13,34.43,34.07,34.41,28321.0,31.2293,31.5038,31.1744,31.4855,28321.0
2022-06-30 12:30:00,34.43,34.52,34.33,34.4,31176.0,31.5038,31.5861,31.4123,31.4763,31176.0
2022-06-30 13:00:00,34.4,34.47,34.2,34.25,29909.0,31.4763,31.5404,31.2933,31.3391,29909.0
2022-06-30 13:30:00,34.25,34.41,34.22,34.3,27952.0,31.3391,31.4855,31.3116,31.3848,27952.0
2022-06-30 14:00:00,34.3,34.31,34.13,34.23,32228.0,31.3848,31.394,31.2293,31.3208,32228.0
2022-06-30 14:30:00,34.24,34.27,34.04,34.07,32191.0,31.3299,31.3574,31.1469,31.1744,32191.0
2022-06-30 15:00:00,34.06,34.12,33.91,34.05,36461.0,31.1652,31.2201,31.028,31.1561,36461.0
2022-06-30 15:30:00,34.06,34.13,33.85,34.05,210219.0,31.1652,31.2293,30.9731,31.1561,210219.0
2022-07-01 09:30:00,33.83,34.25,33.65,34.09,151943.0,30.9548,31.3391,30.7901,31.1927,151943.0
2022-07-01 10:00:00,34.11,34.19,33.34,33.39,120043.0,31.211,31.2842,30.5064,30.5522,120043.0
2022-07-01 10:30:00,33.38,33.51,33.29,33.39,127150.0,30.543,30.662,30.4607,30.5522,127150.0
2022-07-01 11:00:00,33.38,33.59,33.33,33.46,91347.0,30.543,30.7352,30.4973,30.6162,91347.0
2022-07-01 11:30:00,33.46,33.5,33.17,33.2,87991.0,30.6162,30.6528,30.3509,30.3783,87991.0
2022-07-01 12:00:00,33.22,33.7,33.22,33.7,65611.0,30.3966,30.8358,30.3966,30.8358,65611.0
2022-07-01 12:30:00,33.7,33.71,33.46,33.48,184890.0,30.8358,30.845,30.6162,30.6345,184890.0
2022-07-01 13:00:00,33.49,33.61,33.46,33.6,53525.0,30.6437,30.7535,30.6162,30.7443,53525.0
2022-07-01 13:30:00,33.59,33.73,33.55,33.66,66491.0,30.7352,30.8633,30.6986,30.7992,66491.0
2022-07-01 14:00:00,33.66,33.79,33.55,33.73,62605.0,30.7992,30.9182,30.6986,30.8633,62605.0
2022-07-01 14:30:00,33.73,33.82,33.62,33.69,66761.0,30.8633,30.9456,30.7626,30.8267,66761.0
2022-07-01 15:00:00,33.7,33.77,33.61,33.72,70465.0,30.8358,30.8999,30.7535,30.8541,70465.0
2022-07-01 15:30:00,33.72,33.85,33.69,33.8,256217.0,30.8541,30.9731,30.8267,30.9273,256217.0
2022-07-05 09:30:00,32.83,32.84,31.65,31.7,214162.0,30.0398,30.0489,28.96,29.0058,214162.0
2022-07-05 10:00:00,31.69,31.75,31.31,31.42,145713.0,28.9966,29.0515,28.6489,28.7496,145713.0
2022-07-05 10:30:00,31.4,31.68,31.21,31.28,185785.0,28.7313,28.9875,28.5574,28.6215,185785.0
2022-07-05 11:00:00,31.28,31.33,31.15,31.32,115889.0,28.6215,28.6672,28.5025,28.6581,115889.0
2022-07-05 11:30:00,31.32,31.34,31.11,31.24,90566.0,28.6581,28.6764,28.4659,28.5849,90566.0
2022-07-05 12:00:00,31.24,31.57,31.16,31.47,110547.0,28.5849,28.8868,28.5117,28.7953,110547.0
2022-07-05 12:30:00,31.47,31.53,31.36,31.38,180168.0,28.7953,28.8502,28.6947,28.713,180168.0
2022-07-05 13:00:00,31.37,31.45,31.24,31.3,66768.0,28.7038,28.777,28.5849,28.6398,66768.0
2022-07-05 13:30:00,31.29,31.44,31.24,31.29,74798.0,28.6306,28.7679,28.5849,28.6306,74798.0
2022-07-05 14:00:00,31.3,31.6,31.29,31.6,88891.0,28.6398,28.9143,28.6306,28.9143,88891.0
2022-07-05 14:30:00,31.6,31.72,31.5,31.59,110896.0,28.9143,29.0241,28.8228,28.9051,110896.0
2022-07-05 15:00:00,31.59,31.87,31.51,31.84,130949.0,28.9051,29.1613,28.8319,29.1339,130949.0
2022-07-05 15:30:00,31.83,31.98,31.77,31.95,310412.0,29.1247,29.262,29.0698,29.2345,310412.0
2022-07-06 09:30:00,31.73,31.8,31.25,31.28,230522.0,29.0332,29.0973,28.594,28.6215,230522.0
2022-07-06 10:00:00,31.25,31.57,31.19,31.56,93289.0,28.594,28.8868,28.5391,28.8777,93289.0
2022-07-06 10:30:00,31.57,31.63,31.36,31.42,69875.0,28.8868,28.9417,28.6947,28.7496,69875.0
2022-07-06 11:00:00,31.43,31.44,31.19,31.43,60451.0,28.7587,28.7679,28.5391,28.7587,60451.0
2022-07-06 11:30:00,31.42,31.66,31.38,31.66,88420.0,28.7496,28.9692,28.713,28.9692,88420.0
2022-07-06 12:00:00,31.66,31.66,31.54,31.57,45474.0,28.9692,28.9692,28.8594,28.8868,45474.0
2022-07-06 12:30:00,31.57,31.68,31.55,31.68,59824.0,28.8868,28.9875,28.8685,28.9875,59824.0
2022-07-06 13:00:00,31.7,31.78,31.69,31.73,61382.0,29.0058,29.079,28.9966,29.0332,61382.0
2022-07-06 13:30:00,31.72,31.93,31.7,31.92,64430.0,29.0241,29.2162,29.0058,29.2071,64430.0
2022-07-06 14:00:00,31.92,32.31,31.83,32.3,158689.0,29.2071,29.564,29.1247,29.5548,158689.0
2022-07-06 14:30:00,32.3,32.7,32.24,32.51,137128.0,29.5548,29.9208,29.4999,29.747,137128.0
2022-07-06 15:00:00,32.52,32.56,32.37,32.55,102778.0,29.7561,29.7927,29.6189,29.7836,102778.0
2022-07-06 15:30:00,32.55,32.58,32.31,32.32,417913.0,29.7836,29.811,29.564,29.5731,417913.0
2022-07-07 09:30:00,32.75,33.25,32.75,33.0,127237.0,29.9666,30.4241,29.9666,30.1953,127237.0
2022-07-07 10:00:00,32.99,33.04,32.82,33.02,77715.0,30.1862,30.2319,30.0306,30.2136,77715.0
2022-07-07 10:30:00,33.02,33.2,32.99,33.08,69295.0,30.2136,30.3783,30.1862,30.2685,69295.0
2022-07-07 11:00:00,33.09,33.19,33.02,33.09,42812.0,30.2777,30.3692,30.2136,30.2777,42812.0
2022-07-07 11:30:00,33.09,33.22,33.0,33.06,69465.0,30.2777,30.3966,30.1953,30.2502,69465.0
2022-07-07 12:00:00,33.05,33.11,32.86,33.04,134175.0,30.2411,30.296,30.0672,30.2319,134175.0
2022-07-07 12:30:00,33.04,33.06,32.89,32.99,60446.0,30.2319,30.2502,30.0947,30.1862,60446.0
2022-07-07 13:00:00,32.99,33.01,32.9,32.91,33818.0,30.1862,30.2045,30.1038,30.113,33818.0
2022-07-07 13:30:00,32.91,33.01,32.89,32.92,35548.0,30.113,30.2045,30.0947,30.1221,35548.0
2022-07-07 14:00:00,32.91,33.05,32.91,32.99,41984.0,30.113,30.2411,30.113,30.1862,41984.0
2022-07-07 14:30:00,32.98,33.05,32.89,33.02,53038.0,30.177,30.2411,30.0947,30.2136,53038.0
2022-07-07 15:00:00,33.02,33.07,32.94,32.95,61870.0,30.2136,30.2594,30.1404,30.1496,61870.0
2022-07-07 15:30:00,32.95,33.02,32.85,32.85,312867.0,30.1496,30.2136,30.0581,30.0581,312867.0
2022-07-08 09:30:00,33.22,33.22,32.8,32.94,106983.0,30.3966,30.3966,30.0123,30.1404,106983.0
2022-07-08 10:00:00,32.94,33.33,32.82,33.31,127104.0,30.1404,30.4973,30.0306,30.479,127104.0
2022-07-08 10:30:00,33.32,33.51,33.3,33.46,95568.0,30.4881,30.662,30.4698,30.6162,95568.0
2022-07-08 11:00:00,33.47,33.67,33.45,33.64,124369.0,30.6254,30.8084,30.6071,30.7809,124369.0
2022-07-08 11:30:00,33.64,33.67,33.52,33.66,87794.0,30.7809,30.8084,30.6711,30.7992,87794.0
2022-07-08 12:00:00,33.67,33.67,33.34,33.37,82236.0,30.8084,30.8084,30.5064,30.5339,82236.0
2022-07-08 12:30:00,33.36,33.52,33.14,33.33,124457.0,30.5247,30.6711,30.3234,30.4973,124457.0
2022-07-08 13:00:00,33.33,33.38,33.28,33.37,49986.0,30.4973,30.543,30.4515,30.5339,49986.0
2022-07-08 13:30:00,33.37,33.42,33.32,33.38,49243.0,30.5339,30.5796,30.4881,30.543,49243.0
2022-07-08 14:00:00,33.38,33.62,33.36,33.62,50947.0,30.543,30.7626,30.5247,30.7626,50947.0
2022-07-08 14:30:00,33.61,33.69,33.57,33.68,70128.0,30.7535,30.8267,30.7169,30.8175,70128.0
2022-07-08 15:00:00,33.67,33.74,33.62,33.65,72391.0,30.8084,30.8724,30.7626,30.7901,72391.0
2022-07-08 15:30:00,33.66,33.67,33.43,33.46,285331.0,30.7992,30.8084,30.5888,30.6162,285331.0
2022-07-11 09:30:00,33.62,34.08,33.47,34.0,220026.0,30.7626,31.1835,30.6254,31.1103,220026.0
2022-07-11 10:00:00,34.01,34.18,33.52,33.58,109703.0,31.1195,31.275,30.6711,30.726,109703.0
2022-07-11 10:30:00,33.55,33.65,33.45,33.45,65570.0,30.6986,30.7901,30.6071,30.6071,65570.0
2022-07-11 11:00:00,33.45,33.66,33.36,33.65,91474.0,30.6071,30.7992,30.5247,30.7901,91474.0
2022-07-11 11:30:00,33.64,33.7,33.54,33.6,38084.0,30.7809,30.8358,30.6894,30.7443,38084.0
2022-07-11 12:00:00,33.6,33.62,33.48,33.52,68414.0,30.7443,30.7626,30.6345,30.6711,68414.0
2022-07-11 12:30:00,33.51,33.68,33.5,33.67,35021.0,30.662,30.8175,30.6528,30.8084,35021.0
2022-07-11 13:00:00,33.66,33.74,33.63,33.7,69626.0,30.7992,30.8724,30.7718,30.8358,69626.0
2022-07-11 13:30:00,33.71,33.76,33.69,33.74,24308.0,30.845,30.8907,30.8267,30.8724,24308.0
2022-07-11 14:00:00,33.74,33.74,33.57,33.58,28957.0,30.8724,30.8724,30.7169,30.726,28957.0
2022-07-11 14:30:00,33.56,33.58,33.44,33.48,32489.0,30.7077,30.726,30.5979,30.6345,32489.0
2022-07-11 15:00:00,33.47,33.54,33.43,33.46,56930.0,30.6254,30.6894,30.5888,30.6162,56930.0
2022-07-11 15:30:00,33.45,33.58,33.39,33.53,206221.0,30.6071,30.726,30.5522,30.6803,206221.0
2022-07-12 09:30:00,33.16,33.73,33.1,33.71,83111.0,30.3417,30.8633,30.2868,30.845,83111.0
2022-07-12 10:00:00,33.67,33.94,33.57,33.8,36839.0,30.8084,31.0554,30.7169,30.9273,36839.0
2022-07-12 10:30:00,33.8,33.91,33.69,33.84,31925.0,30.9273,31.028,30.8267,30.9639,31925.0
2022-07-12 11:00:00,33.84,33.84,33.69,33.75,31731.0,30.9639,30.9639,30.8267,30.8816,31731.0
2022-07-12 11:30:00,33.75,33.76,33.64,33.65,35651.0,30.8816,30.8907,30.7809,30.7901,35651.0
2022-07-12 12:00:00,33.64,33.67,33.53,33.63,73749.0,30.7809,30.8084,30.6803,30.7718,73749.0
2022-07-12 12:30:00,33.63,33.7,33.59,33.66,30905.0,30.7718,30.8358,30.7352,30.7992,30905.0
2022-07-12 13:00:00,33.65,33.68,33.56,33.6,26832.0,30.7901,30.8175,30.7077,30.7443,26832.0
2022-07-12 13:30:00,33.61,33.68,33.58,33.63,24994.0,30.7535,30.8175,30.726,30.7718,24994.0
2022-07-12 14:00:00,33.64,33.64,33.52,33.54,36646.0,30.7809,30.7809,30.6711,30.6894,36646.0
2022-07-12 14:30:00,33.55,33.6,33.4,33.4,98251.0,30.6986,30.7443,30.5613,30.5613,98251.0
2022-07-12 15:00:00,33.4,33.4,33.1,33.13,57912.0,30.5613,30.5613,30.2868,30.3143,57912.0
2022-07-12 15:30:00,33.12,33.18,33.01,33.05,345423.0,30.3051,30.36,30.2045,30.2411,345423.0
2022-07-13 09:30:00,32.67,32.72,32.47,32.51,79058.0,29.8934,29.9391,29.7104,29.747,79058.0
2022-07-13 10:00:00,32.54,32.64,32.05,32.23,110185.0,29.7744,29.8659,29.326,29.4908,110185.0
2022-07-13 10:30:00,32.23,32.46,32.03,32.43,115024.0,29.4908,29.7012,29.3077,29.6738,115024.0
2022-07-13 11:00:00,32.44,32.59,32.37,32.42,93582.0,29.6829,29.8202,29.6189,29.6646,93582.0
2022-07-13 11:30:00,32.42,32.49,32.3,32.4,39102.0,29.6646,29.7287,29.5548,29.6463,39102.0
2022-07-13 12:00:00,32.4,32.57,32.35,32.56,36406.0,29.6463,29.8019,29.6006,29.7927,36406.0
2022-07-13 12:30:00,32.56,32.6,32.47,32.58,30655.0,29.7927,29.8293,29.7104,29.811,30655.0
2022-07-13 13:00:00,32.58,32.67,32.46,32.49,49443.0,29.811,29.8934,29.7012,29.7287,49443.0
2022-07-13 13:30:00,32.48,32.48,32.31,32.43,49167.0,29.7195,29.7195,29.564,29.6738,49167.0
2022-07-13 14:00:00,32.42,32.42,32.04,32.3,80367.0,29.6646,29.6646,29.3169,29.5548,80367.0
2022-07-13 14:30:00,32.3,32.49,32.3,32.48,39520.0,29.5548,29.7287,29.5548,29.7195,39520.0
2022-07-13 15:00:00,32.5,32.51,32.38,32.4,36668.0,29.7378,29.747,29.628,29.6463,36668.0
2022-07-13 15:30:00,32.4,32.53,32.34,32.37,207590.0,29.6463,29.7653,29.5914,29.6189,207590.0
2022-07-14 09:30:00,31.4,31.76,31.39,31.68,98843.0,28.7313,29.0607,28.7221,28.9875,98843.0
2022-07-14 10:00:00,31.67,31.76,31.48,31.62,76090.0,28.9783,29.0607,28.8045,28.9326,76090.0
2022-07-14 10:30:00,31.64,31.72,31.53,31.65,95156.0,28.9509,29.0241,28.8502,28.96,95156.0
2022-07-14 11:00:00,31.69,31.73,31.6,31.7,70959.0,28.9966,29.0332,28.9143,29.0058,70959.0
2022-07-14 11:30:00,31.7,31.93,31.59,31.88,51791.0,29.0058,29.2162,28.9051,29.1705,51791.0
2022-07-14 12:00:00,31.89,31.9,31.57,31.58,52110.0,29.1796,29.1888,28.8868,28.896,52110.0
2022-07-14 12:30:00,31.6,31.68,31.53,31.58,47028.0,28.9143,28.9875,28.8502,28.896,47028.0
2022-07-14 13:00:00,31.58,31.64,31.51,31.57,45516.0,28.896,28.9509,28.8319,28.8868,45516.0
2022-07-14 13:30:00,31.55,31.63,31.44,31.6,53095.0,28.8685,28.9417,28.7679,28.9143,53095.0
2022-07-14 14:00:00,31.59,31.87,31.58,31.86,55175.0,28.9051,29.1613,28.896,29.1522,55175.0
2022-07-14 14:30:00,31.85,31.88,31.74,31.83,59766.0,29.143,29.1705,29.0424,29.1247,59766.0
2022-07-14 15:00:00,31.83,31.83,31.62,31.68,163767.0,29.1247,29.1247,28.9326,28.9875,163767.0
2022-07-14 15:30:00,31.7,31.72,31.57,31.68,266199.0,29.0058,29.0241,28.8868,28.9875,266199.0
2022-07-15 09:30:00,32.24,32.43,31.8,31.81,70733.0,29.4999,29.6738,29.0973,29.1064,70733.0
2022-07-15 10:00:00,31.82,32.46,31.81,32.45,75743.0,29.1156,29.7012,29.1064,29.6921,75743.0
2022-07-15 10:30:00,32.44,32.51,32.17,32.22,71788.0,29.6829,29.747,29.4358,29.4816,71788.0
2022-07-15 11:00:00,32.23,32.35,32.22,32.33,52834.0,29.4908,29.6006,29.4816,29.5823,52834.0
2022-07-15 11:30:00,32.33,32.38,32.28,32.31,27229.0,29.5823,29.628,29.5365,29.564,27229.0
2022-07-15 12:00:00,32.32,32.44,32.31,32.35,32338.0,29.5731,29.6829,29.564,29.6006,32338.0
2022-07-15 12:30:00,32.35,32.37,32.15,32.16,67289.0,29.6006,29.6189,29.4175,29.4267,67289.0
2022-07-15 13:00:00,32.17,32.25,32.16,32.25,51244.0,29.4358,29.5091,29.4267,29.5091,51244.0
2022-07-15 13:30:00,32.24,32.3,32.17,32.28,48220.0,29.4999,29.5548,29.4358,29.5365,48220.0
2022-07-15 14:00:00,32.28,32.4,32.24,32.36,38541.0,29.5365,29.6463,29.4999,29.6097,38541.0
2022-07-15 14:30:00,32.36,32.41,32.32,32.33,41889.0,29.6097,29.6555,29.5731,29.5823,41889.0
2022-07-15 15:00:00,32.32,32.39,32.26,32.27,84107.0,29.5731,29.6372,29.5182,29.5274,84107.0
2022-07-15 15:30:00,32.27,32.27,32.03,32.16,293557.0,29.5274,29.5274,29.3077,29.4267,293557.0
2022-07-18 09:30:00,32.51,33.19,32.51,32.98,125472.0,29.747,30.3692,29.747,30.177,125472.0
2022-07-18 10:00:00,32.97,33.29,32.93,33.18,49864.0,30.1679,30.4607,30.1313,30.36,49864.0
2022-07-18 10:30:00,33.2,33.34,33.15,33.3,55204.0,30.3783,30.5064,30.3326,30.4698,55204.0
2022-07-18 11:00:00,33.29,33.31,33.07,33.07,64337.0,30.4607,30.479,30.2594,30.2594,64337.0
2022-07-18 11:30:00,33.05,33.06,32.97,33.02,102766.0,30.2411,30.2502,30.1679,30.2136,102766.0
2022-07-18 12:00:00,33.02,33.06,32.89,32.9,28632.0,30.2136,30.2502,30.0947,30.1038,28632.0
2022-07-18 12:30:00,32.9,32.93,32.78,32.82,30101.0,30.1038,30.1313,29.994,30.0306,30101.0
2022-07-18 13:00:00,32.83,32.85,32.71,32.76,25913.0,30.0398,30.0581,29.93,29.9757,25913.0
2022-07-18 13:30:00,32.76,32.76,32.51,32.52,213539.0,29.9757,29.9757,29.747,29.7561,213539.0
2022-07-18 14:00:00,32.52,32.74,32.51,32.55,120103.0,29.7561,29.9574,29.747,29.7836,120103.0
2022-07-18 14:30:00,32.54,32.55,32.4,32.45,35506.0,29.7744,29.7836,29.6463,29.6921,35506.0
2022-07-18 15:00:00,32.45,32.56,32.43,32.48,64596.0,29.6921,29.7927,29.6738,29.7195,64596.0
2022-07-18 15:30:00,32.47,32.47,32.28,32.37,164068.0,29.7104,29.7104,29.5365,29.6189,164068.0
2022-07-19 09:30:00,32.68,33.12,32.68,32.92,48748.0,29.9025,30.3051,29.9025,30.1221,48748.0
2022-07-19 10:00:00,32.95,33.27,32.91,33.17,40903.0,30.1496,30.4424,30.113,30.3509,40903.0
2022-07-19 10:30:00,33.16,33.17,32.91,32.94,33792.0,30.3417,30.3509,30.113,30.1404,33792.0
2022-07-19 11:00:00,32.95,33.05,32.9,32.95,35718.0,30.1496,30.2411,30.1038,30.1496,35718.0
2022-07-19 11:30:00,32.96,33.08,32.95,33.08,27323.0,30.1587,30.2685,30.1496,30.2685,27323.0
2022-07-19 12:00:00,33.09,33.15,33.01,33.13,25997.0,30.2777,30.3326,30.2045,30.3143,25997.0
2022-07-19 12:30:00,33.13,33.26,33.13,33.18,24746.0,30.3143,30.4332,30.3143,30.36,24746.0
2022-07-19 13:00:00,33.18,33.23,33.13,33.16,25503.0,30.36,30.4058,30.3143,30.3417,25503.0
2022-07-19 13:30:00,33.18,33.26,33.18,33.26,25696.0,30.36,30.4332,30.36,30.4332,25696.0
2022-07-19 14:00:00,33.28,33.33,33.23,33.23,34982.0,30.4515,30.4973,30.4058,30.4058,34982.0
2022-07-19 14:30:00,33.23,33.29,33.16,33.2,42519.0,30.4058,30.4607,30.3417,30.3783,42519.0
2022-07-19 15:00:00,33.2,33.22,33.1,33.15,104597.0,30.3783,30.3966,30.2868,30.3326,104597.0
2022-07-19 15:30:00,33.16,33.19,32.98,33.03,328805.0,30.3417,30.3692,30.177,30.2228,328805.0
2022-07-20 09:30:00,32.68,32.95,32.43,32.72,54904.0,29.9025,30.1496,29.6738,29.9391,54904.0
2022-07-20 10:00:00,32.71,32.88,32.68,32.88,37629.0,29.93,30.0855,29.9025,30.0855,37629.0
2022-07-20 10:30:00,32.89,33.15,32.87,33.09,45348.0,30.0947,30.3326,30.0764,30.2777,45348.0
2022-07-20 11:00:00,33.1,33.15,32.87,32.93,34837.0,30.2868,30.3326,30.0764,30.1313,34837.0
2022-07-20 11:30:00,32.94,33.0,32.82,32.94,30332.0,30.1404,30.1953,30.0306,30.1404,30332.0
2022-07-20 12:00:00,32.93,33.0,32.83,32.85,39966.0,30.1313,30.1953,30.0398,30.0581,39966.0
2022-07-20 12:30:00,32.83,32.86,32.66,32.7,29871.0,30.0398,30.0672,29.8842,29.9208,29871.0
2022-07-20 13:00:00,32.71,32.72,32.58,32.68,28475.0,29.93,29.9391,29.811,29.9025,28475.0
2022-07-20 13:30:00,32.7,32.73,32.56,32.58,33204.0,29.9208,29.9483,29.7927,29.811,33204.0
2022-07-20 14:00:00,32.58,32.74,32.58,32.74,44123.0,29.811,29.9574,29.811,29.9574,44123.0
2022-07-20 14:30:00,32.73,32.82,32.7,32.8,37835.0,29.9483,30.0306,29.9208,30.0123,37835.0
2022-07-20 15:00:00,32.8,33.0,32.78,33.0,52554.0,30.0123,30.1953,29.994,30.1953,52554.0
2022-07-20 15:30:00,33.0,33.04,32.91,32.96,182910.0,30.1953,30.2319,30.113,30.1587,182910.0
2022-07-21 09:30:00,32.73,32.87,32.32,32.5,55096.0,29.9483,30.0764,29.5731,29.7378,55096.0
2022-07-21 10:00:00,32.5,32.51,32.1,32.14,48053.0,29.7378,29.747,29.3718,29.4084,48053.0
2022-07-21 10:30:00,32.12,32.23,32.11,32.2,74661.0,29.3901,29.4908,29.3809,29.4633,74661.0
2022-07-21 11:00:00,32.19,32.23,31.94,31.98,102818.0,29.4541,29.4908,29.2254,29.262,102818.0
2022-07-21 11:30:00,31.99,32.2,31.97,32.08,75451.0,29.2711,29.4633,29.2528,29.3535,75451.0
2022-07-21 12:00:00,32.08,32.2,32.06,32.12,46000.0,29.3535,29.4633,29.3352,29.3901,46000.0
2022-07-21 12:30:00,32.11,32.23,32.09,32.2,53440.0,29.3809,29.4908,29.3626,29.4633,53440.0
2022-07-21 13:00:00,32.2,32.3,32.16,32.25,42464.0,29.4633,29.5548,29.4267,29.5091,42464.0
2022-07-21 13:30:00,32.24,32.24,32.11,32.16,37964.0,29.4999,29.4999,29.3809,29.4267,37964.0
2022-07-21 14:00:00,32.16,32.23,32.13,32.18,22686.0,29.4267,29.4908,29.3992,29.445,22686.0
2022-07-21 14:30:00,32.17,32.2,32.05,32.07,37796.0,29.4358,29.4633,29.326,29.3443,37796.0
2022-07-21 15:00:00,32.08,32.36,32.08,32.35,46361.0,29.3535,29.6097,29.3535,29.6006,46361.0
2022-07-21 15:30:00,32.34,32.49,32.31,32.48,174881.0,29.5914,29.7287,29.564,29.7195,174881.0
2022-07-22 09:30:00,32.51,32.94,32.14,32.22,93757.0,29.747,30.1404,29.4084,29.4816,93757.0
2022-07-22 10:00:00,32.23,32.5,32.23,32.35,81994.0,29.4908,29.7378,29.4908,29.6006,81994.0
2022-07-22 10:30:00,32.37,32.49,32.3,32.43,61459.0,29.6189,29.7287,29.5548,29.6738,61459.0
2022-07-22 11:00:00,32.44,32.49,32.31,32.33,98518.0,29.6829,29.7287,29.564,29.5823,98518.0
2022-07-22 11:30:00,32.32,32.32,32.2,32.21,73549.0,29.5731,29.5731,29.4633,29.4725,73549.0
2022-07-22 12:00:00,32.2,32.3,32.16,32.21,49378.0,29.4633,29.5548,29.4267,29.4725,49378.0
2022-07-22 12:30:00,32.21,32.26,32.14,32.18,24002.0,29.4725,29.5182,29.4084,29.445,24002.0
2022-07-22 13:00:00,32.18,32.18,31.94,31.97,37302.0,29.445,29.445,29.2254,29.2528,37302.0
2022-07-22 13:30:00,31.97,31.97,31.87,31.95,18383.0,29.2528,29.2528,29.1613,29.2345,18383.0
2022-07-22 14:00:00,31.94,31.94,31.79,31.92,30525.0,29.2254,29.2254,29.0881,29.2071,30525.0
2022-07-22 14:30:00,31.9,31.96,31.87,31.89,26488.0,29.1888,29.2437,29.1613,29.1796,26488.0
2022-07-22 15:00:00,31.88,32.0,31.85,32.0,34238.0,29.1705,29.2803,29.143,29.2803,34238.0
2022-07-22 15:30:00,32.0,32.11,31.93,32.07,246992.0,29.2803,29.3809,29.2162,29.3443,246992.0
2022-07-25 09:30:00,32.43,32.8,32.28,32.76,56652.0,29.6738,30.0123,29.5365,29.9757,56652.0
2022-07-25 10:00:00,32.78,32.93,32.71,32.85,61461.0,29.994,30.1313,29.93,30.0581,61461.0
2022-07-25 10:30:00,32.81,32.93,32.78,32.85,39721.0,30.0215,30.1313,29.994,30.0581,39721.0
2022-07-25 11:00:00,32.84,32.91,32.79,32.84,26837.0,30.0489,30.113,30.0032,30.0489,26837.0
2022-07-25 11:30:00,32.85,32.94,32.81,32.88,36499.0,30.0581,30.1404,30.0215,30.0855,36499.0
2022-07-25 12:00:00,32.88,32.94,32.79,32.85,27533.0,30.0855,30.1404,30.0032,30.0581,27533.0
2022-07-25 12:30:00,32.85,32.94,32.85,32.92,24324.0,30.0581,30.1404,30.0581,30.1221,24324.0
2022-07-25 13:00:00,32.93,32.96,32.82,32.83,22541.0,30.1313,30.1587,30.0306,30.0398,22541.0
2022-07-25 13:30:00,32.84,32.86,32.77,32.77,35311.0,30.0489,30.0672,29.9849,29.9849,35311.0
2022-07-25 14:00:00,32.77,32.84,32.76,32.78,28879.0,29.9849,30.0489,29.9757,29.994,28879.0
2022-07-25 14:30:00,32.79,32.82,32.71,32.75,27749.0,30.0032,30.0306,29.93,29.9666,27749.0
2022-07-25 15:00:00,32.74,32.87,32.74,32.84,34585.0,29.9574,30.0764,29.9574,30.0489,34585.0
2022-07-25 15:30:00,32.83,32.94,32.8,32.89,116384.0,30.0398,30.1404,30.0123,30.0947,116384.0
2022-07-26 09:30:00,32.86,33.1,32.82,32.96,55866.0,30.0672,30.2868,30.0306,30.1587,55866.0
2022-07-26 10:00:00,32.95,32.95,32.72,32.83,33760.0,30.1496,30.1496,29.9391,30.0398,33760.0
2022-07-26 10:30:00,32.85,32.93,32.77,32.84,28809.0,30.0581,30.1313,29.9849,30.0489,28809.0
2022-07-26 11:00:00,32.85,32.85,32.63,32.67,27568.0,30.0581,30.0581,29.8568,29.8934,27568.0
2022-07-26 11:30:00,32.65,32.65,32.5,32.5,27121.0,29.8751,29.8751,29.7378,29.7378,27121.0
2022-07-26 12:00:00,32.5,32.62,32.46,32.62,25856.0,29.7378,29.8476,29.7012,29.8476,25856.0
2022-07-26 12:30:00,32.62,32.7,32.57,32.69,21153.0,29.8476,29.9208,29.8019,29.9117,21153.0
2022-07-26 13:00:00,32.65,32.74,32.64,32.71,16771.0,29.8751,29.9574,29.8659,29.93,16771.0
2022-07-26 13:30:00,32.69,32.71,32.64,32.66,19356.0,29.9117,29.93,29.8659,29.8842,19356.0
2022-07-26 14:00:00,32.66,32.75,32.62,32.62,20637.0,29.8842,29.9666,29.8476,29.8476,20637.0
2022-07-26 14:30:00,32.62,32.64,32.55,32.59,21828.0,29.8476,29.8659,29.7836,29.8202,21828.0
2022-07-26 15:00:00,32.61,32.72,32.57,32.72,35208.0,29.8385,29.9391,29.8019,29.9391,35208.0
2022-07-26 15:30:00,32.71,32.75,32.59,32.63,117677.0,29.93,29.9666,29.8202,29.8568,117677.0
2022-07-27 09:30:00,32.9,32.97,32.68,32.84,35980.0,30.1038,30.1679,29.9025,30.0489,35980.0
2022-07-27 10:00:00,32.83,32.83,32.64,32.74,26572.0,30.0398,30.0398,29.8659,29.9574,26572.0
2022-07-27 10:30:00,32.75,32.85,32.72,32.77,18370.0,29.9666,30.0581,29.9391,29.9849,18370.0
2022-07-27 11:00:00,32.76,32.81,32.65,32.7,23030.0,29.9757,30.0215,29.8751,29.9208,23030.0
2022-07-27 11:30:00,32.7,32.8,32.7,32.79,17278.0,29.9208,30.0123,29.9208,30.0032,17278.0
2022-07-27 12:00:00,32.79,32.8,32.69,32.75,22759.0,30.0032,30.0123,29.9117,29.9666,22759.0
2022-07-27 12:30:00,32.75,32.82,32.72,32.76,18129.0,29.9666,30.0306,29.9391,29.9757,18129.0
2022-07-27 13:00:00,32.77,32.78,32.67,32.74,21391.0,29.9849,29.994,29.8934,29.9574,21391.0
2022-07-27 13:30:00,32.75,32.81,32.75,32.75,26295.0,29.9666,30.0215,29.9666,29.9666,26295.0
2022-07-27 14:00:00,32.78,32.87,32.7,32.83,40455.0,29.994,30.0764,29.9208,30.0398,40455.0
2022-07-27 14:30:00,32.82,33.17,32.72,33.07,66636.0,30.0306,30.3509,29.9391,30.2594,66636.0
2022-07-27 15:00:00,33.08,33.31,33.06,33.29,102510.0,30.2685,30.479,30.2502,30.4607,102510.0
2022-07-27 15:30:00,33.31,33.34,33.01,33.03,210013.0,30.479,30.5064,30.2045,30.2228,210013.0
2022-07-28 09:30:00,32.56,32.59,31.84,31.87,55060.0,30.1017,30.1294,29.436,29.4638,55060.0
2022-07-28 10:00:00,31.89,31.89,31.33,31.38,64886.0,29.4823,29.4823,28.9645,29.0108,64886.0
2022-07-28 10:30:00,31.4,31.64,31.26,31.51,93832.0,29.0293,29.2511,28.8998,29.131,93832.0
2022-07-28 11:00:00,31.51,31.67,31.45,31.67,114470.0,29.131,29.2789,29.0755,29.2789,114470.0
2022-07-28 11:30:00,31.66,31.74,31.57,31.7,66275.0,29.2696,29.3436,29.1864,29.3066,66275.0
2022-07-28 12:00:00,31.71,31.8,31.67,31.71,36130.0,29.3159,29.3991,29.2789,29.3159,36130.0
2022-07-28 12:30:00,31.71,31.77,31.63,31.76,24479.0,29.3159,29.3713,29.2419,29.3621,24479.0
2022-07-28 13:00:00,31.74,31.81,31.68,31.81,26339.0,29.3436,29.4083,29.2881,29.4083,26339.0
2022-07-28 13:30:00,31.81,31.88,31.77,31.85,34670.0,29.4083,29.473,29.3713,29.4453,34670.0
2022-07-28 14:00:00,31.84,31.85,31.76,31.81,28761.0,29.436,29.4453,29.3621,29.4083,28761.0
2022-07-28 14:30:00,31.8,31.81,31.66,31.66,36760.0,29.3991,29.4083,29.2696,29.2696,36760.0
2022-07-28 15:00:00,31.66,31.78,31.65,31.78,59612.0,29.2696,29.3806,29.2604,29.3806,59612.0
2022-07-28 15:30:00,31.79,31.85,31.74,31.81,223655.0,29.3898,29.4453,29.3436,29.4083,223655.0
2022-07-29 09:30:00,31.94,32.17,31.83,32.14,100261.0,29.5285,29.7411,29.4268,29.7134,100261.0
2022-07-29 10:00:00,32.12,32.35,32.08,32.35,83667.0,29.6949,29.9075,29.6579,29.9075,83667.0
2022-07-29 10:30:00,32.34,32.49,32.29,32.44,58486.0,29.8983,30.037,29.8521,29.9907,58486.0
2022-07-29 11:00:00,32.45,32.45,32.21,32.23,67362.0,30.0,30.0,29.7781,29.7966,67362.0
2022-07-29 11:30:00,32.24,32.39,32.21,32.36,39908.0,29.8058,29.9445,29.7781,29.9168,39908.0
2022-07-29 12:00:00,32.34,32.36,32.26,32.32,33986.0,29.8983,29.9168,29.8243,29.8798,33986.0
2022-07-29 12:30:00,32.33,32.44,32.28,32.41,39073.0,29.889,29.9907,29.8428,29.963,39073.0
2022-07-29 13:00:00,32.41,32.54,32.41,32.51,82492.0,29.963,30.0832,29.963,30.0555,82492.0
2022-07-29 13:30:00,32.51,32.58,32.47,32.51,52599.0,30.0555,30.1202,30.0185,30.0555,52599.0
2022-07-29 14:00:00,32.53,32.53,32.43,32.44,37914.0,30.0739,30.0739,29.9815,29.9907,37914.0
2022-07-29 14:30:00,32.45,32.5,32.37,32.38,215512.0,30.0,30.0462,29.926,29.9353,215512.0
2022-07-29 15:00:00,32.37,32.46,32.32,32.34,179826.0,29.926,30.0092,29.8798,29.8983,179826.0
2022-07-29 15:30:00,32.35,32.35,32.08,32.16,521816.0,29.9075,29.9075,29.6579,29.7319,521816.0
2022-08-01 09:30:00,31.89,32.12,31.66,31.92,88884.0,29.4823,29.6949,29.2696,29.51,88884.0
2022-08-01 10:00:00,31.91,32.15,31.8,31.85,295097.0,29.5008,29.7226,29.3991,29.4453,295097.0
2022-08-01 10:30:00,31.86,32.18,31.65,32.15,66662.0,29.4545,29.7504,29.2604,29.7226,66662.0
2022-08-01 11:00:00,32.15,32.21,32.05,32.11,43248.0,29.7226,29.7781,29.6302,29.6857,43248.0
2022-08-01 11:30:00,32.11,32.19,32.0,32.04,29594.0,29.6857,29.7596,29.584,29.6209,29594.0
2022-08-01 12:00:00,32.05,32.16,32.03,32.11,35041.0,29.6302,29.7319,29.6117,29.6857,35041.0
2022-08-01 12:30:00,32.09,32.16,32.04,32.05,80625.0,29.6672,29.7319,29.6209,29.6302,80625.0
2022-08-01 13:00:00,32.05,32.09,31.88,31.9,84827.0,29.6302,29.6672,29.473,29.4915,84827.0
2022-08-01 13:30:00,31.9,31.91,31.78,31.84,31293.0,29.4915,29.5008,29.3806,29.436,31293.0
2022-08-01 14:00:00,31.85,31.95,31.84,31.91,85626.0,29.4453,29.5377,29.436,29.5008,85626.0
2022-08-01 14:30:00,31.92,31.98,31.86,31.94,116740.0,29.51,29.5655,29.4545,29.5285,116740.0
2022-08-01 15:00:00,31.91,32.07,31.91,31.97,159065.0,29.5008,29.6487,29.5008,29.5562,159065.0
2022-08-01 15:30:00,31.97,32.04,31.9,31.91,656386.0,29.5562,29.6209,29.4915,29.5008,656386.0
2022-08-02 09:30:00,31.91,31.93,31.73,31.82,67284.0,29.5008,29.5192,29.3343,29.4175,67284.0
2022-08-02 10:00:00,31.8,31.97,31.76,31.94,65157.0,29.3991,29.5562,29.3621,29.5285,65157.0
2022-08-02 10:30:00,31.93,32.05,31.89,31.96,168037.0,29.5192,29.6302,29.4823,29.547,168037.0
2022-08-02 11:00:00,31.97,32.05,31.9,32.0,59662.0,29.5562,29.6302,29.4915,29.584,59662.0
2022-08-02 11:30:00,32.0,32.02,31.95,31.96,123265.0,29.584,29.6024,29.5377,29.547,123265.0
2022-08-02 12:00:00,31.95,31.99,31.87,31.95,63850.0,29.5377,29.5747,29.4638,29.5377,63850.0
2022-08-02 12:30:00,31.95,32.0,31.88,31.92,100826.0,29.5377,29.584,29.473,29.51,100826.0
2022-08-02 13:00:00,31.92,31.98,31.71,31.71,95684.0,29.51,29.5655,29.3159,29.3159,95684.0
2022-08-02 13:30:00,31.71,31.72,31.57,31.71,35895.0,29.3159,29.3251,29.1864,29.3159,35895.0
2022-08-02 14:00:00,31.71,31.81,31.69,31.79,64008.0,29.3159,29.4083,29.2974,29.3898,64008.0
2022-08-02 14:30:00,31.79,31.8,31.69,31.75,98928.0,29.3898,29.3991,29.2974,29.3528,98928.0
2022-08-02 15:00:00,31.75,31.76,31.62,31.72,79007.0,29.3528,29.3621,29.2326,29.3251,79007.0
2022-08-02 15:30:00,31.72,31.73,31.31,31.39,470911.0,29.3251,29.3343,28.9461,29.02,470911.0
2022-08-03 09:30:00,34.97,36.46,34.51,35.8,478405.0,32.3297,33.7072,31.9045,33.0971,478405.0
2022-08-03 10:00:00,35.77,36.12,35.59,36.08,276616.0,33.0693,33.3929,32.9029,33.3559,276616.0
2022-08-03 10:30:00,36.08,36.15,35.92,36.0,227724.0,33.3559,33.4206,33.208,33.282,227724.0
2022-08-03 11:00:00,36.0,36.11,35.54,35.69,154600.0,33.282,33.3836,32.8567,32.9954,154600.0
2022-08-03 11:30:00,35.67,35.73,35.49,35.73,115355.0,32.9769,33.0323,32.8105,33.0323,115355.0
2022-08-03 12:00:00,35.73,35.73,35.57,35.59,94652.0,33.0323,33.0323,32.8844,32.9029,94652.0
2022-08-03 12:30:00,35.6,35.89,35.6,35.86,93699.0,32.9122,33.1803,32.9122,33.1525,93699.0
2022-08-03 13:00:00,35.86,36.1,35.85,36.02,123832.0,33.1525,33.3744,33.1433,33.3004,123832.0
2022-08-03 13:30:00,36.02,36.18,36.02,36.16,71808.0,33.3004,33.4484,33.3004,33.4299,71808.0
2022-08-03 14:00:00,36.15,36.32,36.1,36.26,94308.0,33.4206,33.5778,33.3744,33.5223,94308.0
2022-08-03 14:30:00,36.26,36.27,36.01,36.01,105309.0,33.5223,33.5316,33.2912,33.2912,105309.0
2022-08-03 15:00:00,36.02,36.03,35.9,36.0,126067.0,33.3004,33.3097,33.1895,33.282,126067.0
2022-08-03 15:30:00,36.0,36.01,35.86,35.94,393912.0,33.282,33.2912,33.1525,33.2265,393912.0
2022-08-04 09:30:00,36.09,36.45,35.8,35.95,115085.0,33.3652,33.698,33.0971,33.2357,115085.0
2022-08-04 10:00:00,35.95,35.95,35.49,35.51,54243.0,33.2357,33.2357,32.8105,32.8289,54243.0
2022-08-04 10:30:00,35.49,35.5,35.29,35.32,108383.0,32.8105,32.8197,32.6256,32.6533,108383.0
2022-08-04 11:00:00,35.33,35.57,35.27,35.42,109309.0,32.6625,32.8844,32.6071,32.7457,109309.0
2022-08-04 11:30:00,35.42,35.58,35.38,35.54,52312.0,32.7457,32.8937,32.7088,32.8567,52312.0
2022-08-04 12:00:00,35.54,35.59,35.43,35.43,49773.0,32.8567,32.9029,32.755,32.755,49773.0
2022-08-04 12:30:00,35.43,35.46,35.34,35.46,39890.0,32.755,32.7827,32.6718,32.7827,39890.0
2022-08-04 13:00:00,35.46,35.52,35.37,35.51,44483.0,32.7827,32.8382,32.6995,32.8289,44483.0
2022-08-04 13:30:00,35.5,35.56,35.47,35.49,45932.0,32.8197,32.8752,32.792,32.8105,45932.0
2022-08-04 14:00:00,35.49,35.54,35.47,35.5,36845.0,32.8105,32.8567,32.792,32.8197,36845.0
2022-08-04 14:30:00,35.5,35.51,35.28,35.32,44783.0,32.8197,32.8289,32.6163,32.6533,44783.0
2022-08-04 15:00:00,35.31,35.36,35.19,35.3,75568.0,32.6441,32.6903,32.5331,32.6348,75568.0
2022-08-04 15:30:00,35.3,35.31,35.15,35.18,237493.0,32.6348,32.6441,32.4961,32.5239,237493.0
2022-08-05 09:30:00,35.39,36.04,35.28,36.04,126634.0,32.718,33.3189,32.6163,33.3189,126634.0
2022-08-05 10:00:00,36.04,36.1,35.81,35.86,108625.0,33.3189,33.3744,33.1063,33.1525,108625.0
2022-08-05 10:30:00,35.87,35.99,35.82,35.91,47948.0,33.1618,33.2727,33.1155,33.1987,47948.0
2022-08-05 11:00:00,35.9,36.02,35.83,35.85,54756.0,33.1895,33.3004,33.1248,33.1433,54756.0
2022-08-05 11:30:00,35.86,36.0,35.83,35.87,49095.0,33.1525,33.282,33.1248,33.1618,49095.0
2022-08-05 12:00:00,35.87,36.01,35.86,35.98,54743.0,33.1618,33.2912,33.1525,33.2635,54743.0
2022-08-05 12:30:00,35.98,36.09,35.91,36.04,58493.0,33.2635,33.3652,33.1987,33.3189,58493.0
2022-08-05 13:00:00,36.04,36.08,35.85,35.9,76037.0,33.3189,33.3559,33.1433,33.1895,76037.0
2022-08-05 13:30:00,35.91,36.03,35.9,35.94,50028.0,33.1987,33.3097,33.1895,33.2265,50028.0
2022-08-05 14:00:00,35.95,36.05,35.93,35.99,74346.0,33.2357,33.3282,33.2172,33.2727,74346.0
2022-08-05 14:30:00,35.97,36.04,35.86,35.9,76514.0,33.2542,33.3189,33.1525,33.1895,76514.0
2022-08-05 15:00:00,35.9,35.92,35.8,35.86,69661.0,33.1895,33.208,33.0971,33.1525,69661.0
2022-08-05 15:30:00,35.86,35.96,35.82,35.93,218447.0,33.1525,33.245,33.1155,33.2172,218447.0
2022-08-08 09:30:00,36.02,36.41,35.93,36.04,59992.0,33.3004,33.661,33.2172,33.3189,59992.0
2022-08-08 10:00:00,36.05,36.27,35.94,36.18,78898.0,33.3282,33.5316,33.2265,33.4484,78898.0
2022-08-08 10:30:00,36.2,36.37,36.19,36.29,42143.0,33.4669,33.624,33.4576,33.5501,42143.0
2022-08-08 11:00:00,36.29,36.41,36.25,36.31,45821.0,33.5501,33.661,33.5131,33.5685,45821.0
2022-08-08 11:30:00,36.28,36.3,36.1,36.23,59156.0,33.5408,33.5593,33.3744,33.4946,59156.0
2022-08-08 12:00:00,36.23,36.27,35.95,36.06,74318.0,33.4946,33.5316,33.2357,33.3374,74318.0
2022-08-08 12:30:00,36.05,36.11,35.99,36.07,25874.0,33.3282,33.3836,33.2727,33.3467,25874.0
2022-08-08 13:00:00,36.06,36.21,36.05,36.16,55857.0,33.3374,33.4761,33.3282,33.4299,55857.0
2022-08-08 13:30:00,36.16,36.18,36.07,36.07,80937.0,33.4299,33.4484,33.3467,33.3467,80937.0
2022-08-08 14:00:00,36.06,36.13,36.03,36.04,75998.0,33.3374,33.4021,33.3097,33.3189,75998.0
2022-08-08 14:30:00,36.06,36.07,35.9,36.0,27699.0,33.3374,33.3467,33.1895,33.282,27699.0
2022-08-08 15:00:00,36.0,36.06,35.97,36.05,37467.0,33.282,33.3374,33.2542,33.3282,37467.0
2022-08-08 15:30:00,36.05,36.08,35.9,35.94,112262.0,33.3282,33.3559,33.1895,33.2265,112262.0
2022-08-09 09:30:00,36.17,36.99,36.14,36.89,177243.0,33.4391,34.1972,33.4114,34.1048,177243.0
2022-08-09 10:00:00,36.88,37.09,36.86,36.91,137297.0,34.0955,34.2897,34.077,34.1232,137297.0
2022-08-09 10:30:00,36.91,37.03,36.85,36.86,43108.0,34.1232,34.2342,34.0678,34.077,43108.0
2022-08-09 11:00:00,36.85,36.88,36.73,36.86,50657.0,34.0678,34.0955,33.9568,34.077,50657.0
2022-08-09 11:30:00,36.88,36.88,36.7,36.75,35180.0,34.0955,34.0955,33.9291,33.9753,35180.0
2022-08-09 12:00:00,36.75,36.83,36.71,36.72,30551.0,33.9753,34.0493,33.9383,33.9476,30551.0
2022-08-09 12:30:00,36.71,36.83,36.71,36.82,27976.0,33.9383,34.0493,33.9383,34.04,27976.0
2022-08-09 13:00:00,36.83,36.89,36.78,36.82,43587.0,34.0493,34.1048,34.0031,34.04,43587.0
2022-08-09 13:30:00,36.82,36.86,36.73,36.76,42544.0,34.04,34.077,33.9568,33.9846,42544.0
2022-08-09 14:00:00,36.76,36.85,36.64,36.66,59652.0,33.9846,34.0678,33.8736,33.8921,59652.0
2022-08-09 14:30:00,36.66,36.69,36.6,36.65,33972.0,33.8921,33.9199,33.8367,33.8829,33972.0
2022-08-09 15:00:00,36.66,36.69,36.56,36.69,55851.0,33.8921,33.9199,33.7997,33.9199,55851.0
2022-08-09 15:30:00,36.68,36.83,36.61,36.82,198728.0,33.9106,34.0493,33.8459,34.04,198728.0
2022-08-10 09:30:00,37.0,37.19,36.78,36.87,97216.0,34.2065,34.3821,34.0031,34.0863,97216.0
2022-08-10 10:00:00,36.87,36.97,36.74,36.87,52582.0,34.0863,34.1787,33.9661,34.0863,52582.0
2022-08-10 10:30:00,36.87,37.13,36.87,37.09,65622.0,34.0863,34.3266,34.0863,34.2897,65622.0
2022-08-10 11:00:00,37.09,37.19,37.0,37.15,72976.0,34.2897,34.3821,34.2065,34.3451,72976.0
2022-08-10 11:30:00,37.16,37.17,36.98,37.05,43178.0,34.3544,34.3636,34.188,34.2527,43178.0
2022-08-10 12:00:00,37.05,37.09,36.98,37.05,25867.0,34.2527,34.2897,34.188,34.2527,25867.0
2022-08-10 12:30:00,37.05,37.17,37.05,37.13,25252.0,34.2527,34.3636,34.2527,34.3266,25252.0
2022-08-10 13:00:00,37.14,37.19,37.11,37.14,56688.0,34.3359,34.3821,34.3081,34.3359,56688.0
2022-08-10 13:30:00,37.13,37.28,37.09,37.13,102025.0,34.3266,34.4653,34.2897,34.3266,102025.0
2022-08-10 14:00:00,37.13,37.26,37.11,37.16,60281.0,34.3266,34.4468,34.3081,34.3544,60281.0
2022-08-10 14:30:00,37.15,37.18,37.01,37.09,89197.0,34.3451,34.3729,34.2157,34.2897,89197.0
2022-08-10 15:00:00,37.1,37.24,37.06,37.22,79042.0,34.2989,34.4283,34.2619,34.4098,79042.0
2022-08-10 15:30:00,37.21,37.35,37.21,37.31,181631.0,34.4006,34.53,34.4006,34.493,181631.0
2022-08-11 09:30:00,37.64,37.86,37.56,37.66,83983.0,34.7981,35.0015,34.7242,34.8166,83983.0
2022-08-11 10:00:00,37.66,37.97,37.6,37.9,95703.0,34.8166,35.1032,34.7612,35.0385,95703.0
2022-08-11 10:30:00,37.9,38.13,37.88,37.97,57542.0,35.0385,35.2511,35.02,35.1032,57542.0
2022-08-11 11:00:00,37.96,37.98,37.85,37.9,53403.0,35.094,35.1125,34.9923,35.0385,53403.0
2022-08-11 11:30:00,37.88,37.91,37.79,37.83,54318.0,35.02,35.0477,34.9368,34.9738,54318.0
2022-08-11 12:00:00,37.84,37.95,37.78,37.94,54502.0,34.983,35.0847,34.9276,35.0755,54502.0
2022-08-11 12:30:00,37.94,38.02,37.91,38.02,134212.0,35.0755,35.1494,35.0477,35.1494,134212.0
2022-08-11 13:00:00,38.03,38.03,37.81,37.85,53494.0,35.1587,35.1587,34.9553,34.9923,53494.0
2022-08-11 13:30:00,37.85,37.85,37.74,37.78,60801.0,34.9923,34.9923,34.8906,34.9276,60801.0
2022-08-11 14:00:00,37.78,38.09,37.73,38.07,97334.0,34.9276,35.2142,34.8813,35.1957,97334.0
2022-08-11 14:30:00,38.07,38.09,37.95,38.01,46831.0,35.1957,35.2142,35.0847,35.1402,46831.0
2022-08-11 15:00:00,38.01,38.18,37.96,38.12,65942.0,35.1402,35.2974,35.094,35.2419,65942.0
2022-08-11 15:30:00,38.13,38.2,38.01,38.12,205466.0,35.2511,35.3159,35.1402,35.2419,205466.0
2022-08-12 09:30:00,38.22,38.46,38.22,38.36,67739.0,35.3343,35.5562,35.3343,35.4638,67739.0
2022-08-12 10:00:00,38.34,38.55,38.22,38.52,63283.0,35.4453,35.6394,35.3343,35.6117,63283.0
2022-08-12 10:30:00,38.55,38.64,38.43,38.59,89598.0,35.6394,35.7226,35.5285,35.6764,89598.0
2022-08-12 11:00:00,38.57,38.79,38.56,38.6,156741.0,35.6579,35.8613,35.6487,35.6857,156741.0
2022-08-12 11:30:00,38.61,38.62,38.47,38.51,63823.0,35.6949,35.7041,35.5655,35.6024,63823.0
2022-08-12 12:00:00,38.52,38.54,38.42,38.47,40089.0,35.6117,35.6302,35.5192,35.5655,40089.0
2022-08-12 12:30:00,38.48,38.62,38.44,38.62,33492.0,35.5747,35.7041,35.5377,35.7041,33492.0
2022-08-12 13:00:00,38.61,38.72,38.58,38.69,33507.0,35.6949,35.7966,35.6672,35.7689,33507.0
2022-08-12 13:30:00,38.69,38.77,38.65,38.69,33921.0,35.7689,35.8428,35.7319,35.7689,33921.0
2022-08-12 14:00:00,38.71,38.77,38.69,38.75,44588.0,35.7873,35.8428,35.7689,35.8243,44588.0
2022-08-12 14:30:00,38.75,38.81,38.73,38.75,36552.0,35.8243,35.8798,35.8058,35.8243,36552.0
2022-08-12 15:00:00,38.75,38.84,38.71,38.81,57490.0,35.8243,35.9075,35.7873,35.8798,57490.0
2022-08-12 15:30:00,38.8,38.9,38.77,38.9,191138.0,35.8706,35.963,35.8428,35.963,191138.0
2022-08-15 09:30:00,38.32,38.32,38.0,38.19,81974.0,35.4268,35.4268,35.131,35.3066,81974.0
2022-08-15 10:00:00,38.19,38.52,38.11,38.49,145706.0,35.3066,35.6117,35.2326,35.584,145706.0
2022-08-15 10:30:00,38.47,38.64,38.43,38.57,75117.0,35.5655,35.7226,35.5285,35.6579,75117.0
2022-08-15 11:00:00,38.55,38.68,38.52,38.63,54663.0,35.6394,35.7596,35.6117,35.7134,54663.0
2022-08-15 11:30:00,38.63,38.91,38.63,38.85,50387.0,35.7134,35.9722,35.7134,35.9168,50387.0
2022-08-15 12:00:00,38.83,38.95,38.81,38.91,34967.0,35.8983,36.0092,35.8798,35.9722,34967.0
2022-08-15 12:30:00,38.92,39.04,38.91,39.03,40804.0,35.9815,36.0924,35.9722,36.0832,40804.0
2022-08-15 13:00:00,39.04,39.07,38.9,38.95,33510.0,36.0924,36.1202,35.963,36.0092,33510.0
2022-08-15 13:30:00,38.94,38.94,38.82,38.87,32769.0,36.0,36.0,35.889,35.9353,32769.0
2022-08-15 14:00:00,38.87,38.9,38.79,38.85,32031.0,35.9353,35.963,35.8613,35.9168,32031.0
2022-08-15 14:30:00,38.86,38.89,38.81,38.86,46449.0,35.926,35.9538,35.8798,35.926,46449.0
2022-08-15 15:00:00,38.87,38.88,38.8,38.86,48763.0,35.9353,35.9445,35.8706,35.926,48763.0
2022-08-15 15:30:00,38.87,38.97,38.85,38.93,194525.0,35.9353,36.0277,35.9168,35.9907,194525.0
2022-08-16 09:30:00,38.93,39.2,38.9,39.18,102592.0,35.9907,36.2404,35.963,36.2219,102592.0
2022-08-16 10:00:00,39.18,39.25,39.11,39.18,117105.0,36.2219,36.2866,36.1571,36.2219,117105.0
2022-08-16 10:30:00,39.17,39.25,39.09,39.13,90294.0,36.2126,36.2866,36.1387,36.1756,90294.0
2022-08-16 11:00:00,39.15,39.32,39.13,39.3,41334.0,36.1941,36.3513,36.1756,36.3328,41334.0
2022-08-16 11:30:00,39.29,39.39,39.28,39.35,39920.0,36.3236,36.416,36.3143,36.379,39920.0
2022-08-16 12:00:00,39.35,39.43,39.28,39.43,39017.0,36.379,36.453,36.3143,36.453,39017.0
2022-08-16 12:30:00,39.44,39.48,39.34,39.35,39531.0,36.4622,36.4992,36.3698,36.379,39531.0
2022-08-16 13:00:00,39.35,39.54,39.31,39.53,56608.0,36.379,36.5547,36.342,36.5454,56608.0
2022-08-16 13:30:00,39.53,39.59,39.5,39.55,51408.0,36.5454,36.6009,36.5177,36.5639,51408.0
2022-08-16 14:00:00,39.55,39.57,39.47,39.49,38804.0,36.5639,36.5824,36.49,36.5085,38804.0
2022-08-16 14:30:00,39.49,39.51,39.23,39.34,51874.0,36.5085,36.5269,36.2681,36.3698,51874.0
2022-08-16 15:00:00,39.33,39.47,39.33,39.43,51676.0,36.3605,36.49,36.3605,36.453,51676.0
2022-08-16 15:30:00,39.43,39.48,39.36,39.37,178851.0,36.453,36.4992,36.3883,36.3975,178851.0
2022-08-17 09:30:00,38.93,39.4,38.74,39.36,79961.0,35.9907,36.4252,35.8151,36.3883,79961.0
2022-08-17 10:00:00,39.36,39.38,39.29,39.36,107740.0,36.3883,36.4068,36.3236,36.3883,107740.0
2022-08-17 10:30:00,39.37,39.44,39.31,39.37,132417.0,36.3975,36.4622,36.342,36.3975,132417.0
2022-08-17 11:00:00,39.37,39.37,39.18,39.26,55257.0,36.3975,36.3975,36.2219,36.2958,55257.0
2022-08-17 11:30:00,39.25,39.32,39.14,39.19,36626.0,36.2866,36.3513,36.1849,36.2311,36626.0
2022-08-17 12:00:00,39.18,39.4,39.16,39.4,28817.0,36.2219,36.4252,36.2034,36.4252,28817.0
2022-08-17 12:30:00,39.41,39.49,39.39,39.44,24905.0,36.4345,36.5085,36.416,36.4622,24905.0
2022-08-17 13:00:00,39.43,39.54,39.39,39.53,41959.0,36.453,36.5547,36.416,36.5454,41959.0
2022-08-17 13:30:00,39.55,39.56,39.37,39.39,44049.0,36.5639,36.5732,36.3975,36.416,44049.0
2022-08-17 14:00:00,39.4,39.7,39.33,39.64,50666.0,36.4252,36.7026,36.3605,36.6471,50666.0
2022-08-17 14:30:00,39.64,39.68,39.34,39.37,73078.0,36.6471,36.6841,36.3698,36.3975,73078.0
2022-08-17 15:00:00,39.38,39.43,39.28,39.33,115149.0,36.4068,36.453,36.3143,36.3605,115149.0
2022-08-17 15:30:00,39.32,39.47,39.3,39.33,219331.0,36.3513,36.49,36.3328,36.3605,219331.0
2022-08-18 09:30:00,39.37,39.61,39.33,39.43,80025.0,36.3975,36.6194,36.3605,36.453,80025.0
2022-08-18 10:00:00,39.43,39.52,39.34,39.5,56946.0,36.453,36.5362,36.3698,36.5177,56946.0
2022-08-18 10:30:00,39.51,39.56,39.49,39.51,75763.0,36.5269,36.5732,36.5085,36.5269,75763.0
2022-08-18 11:00:00,39.52,39.52,39.33,39.4,29118.0,36.5362,36.5362,36.3605,36.4252,29118.0
2022-08-18 11:30:00,39.4,39.54,39.37,39.48,36889.0,36.4252,36.5547,36.3975,36.4992,36889.0
2022-08-18 12:00:00,39.47,39.55,39.43,39.45,67199.0,36.49,36.5639,36.453,36.4715,67199.0
2022-08-18 12:30:00,39.46,39.53,39.46,39.52,42083.0,36.4807,36.5454,36.4807,36.5362,42083.0
2022-08-18 13:00:00,39.52,39.71,39.49,39.7,86566.0,36.5362,36.7118,36.5085,36.7026,86566.0
2022-08-18 13:30:00,39.7,39.78,39.62,39.78,35380.0,36.7026,36.7766,36.6286,36.7766,35380.0
2022-08-18 14:00:00,39.8,39.9,39.78,39.87,30453.0,36.795,36.8875,36.7766,36.8598,30453.0
2022-08-18 14:30:00,39.87,39.92,39.84,39.91,27440.0,36.8598,36.906,36.832,36.8967,27440.0
2022-08-18 15:00:00,39.9,39.97,39.86,39.94,36002.0,36.8875,36.9522,36.8505,36.9245,36002.0
2022-08-18 15:30:00,39.95,39.96,39.71,39.82,175906.0,36.9337,36.943,36.7118,36.8135,175906.0
2022-08-19 09:30:00,39.58,39.84,39.4,39.46,113008.0,36.5917,36.832,36.4252,36.4807,113008.0
2022-08-19 10:00:00,39.47,39.65,39.46,39.59,35073.0,36.49,36.6564,36.4807,36.6009,35073.0
2022-08-19 10:30:00,39.59,39.7,39.53,39.56,48004.0,36.6009,36.7026,36.5454,36.5732,48004.0
2022-08-19 11:00:00,39.56,39.6,39.38,39.48,19848.0,36.5732,36.6101,36.4068,36.4992,19848.0
2022-08-19 11:30:00,39.46,39.52,39.42,39.47,18535.0,36.4807,36.5362,36.4437,36.49,18535.0
2022-08-19 12:00:00,39.46,39.51,39.34,39.41,24098.0,36.4807,36.5269,36.3698,36.4345,24098.0
2022-08-19 12:30:00,39.42,39.53,39.38,39.51,20348.0,36.4437,36.5454,36.4068,36.5269,20348.0
2022-08-19 13:00:00,39.49,39.49,39.41,39.46,18663.0,36.5085,36.5085,36.4345,36.4807,18663.0
2022-08-19 13:30:00,39.47,39.47,39.38,39.45,24081.0,36.49,36.49,36.4068,36.4715,24081.0
2022-08-19 14:00:00,39.44,39.61,39.29,39.5,179877.0,36.4622,36.6194,36.3236,36.5177,179877.0
2022-08-19 14:30:00,39.51,39.59,39.41,39.46,40989.0,36.5269,36.6009,36.4345,36.4807,40989.0
2022-08-19 15:00:00,39.47,39.63,39.47,39.61,39376.0,36.49,36.6379,36.49,36.6194,39376.0
2022-08-19 15:30:00,39.61,39.71,39.56,39.56,194417.0,36.6194,36.7118,36.5732,36.5732,194417.0
2022-08-22 09:30:00,39.04,39.26,38.78,39.05,120118.0,36.0924,36.2958,35.8521,36.1017,120118.0
2022-08-22 10:00:00,39.05,39.11,38.98,39.03,40712.0,36.1017,36.1571,36.037,36.0832,40712.0
2022-08-22 10:30:00,39.03,39.16,39.03,39.11,27207.0,36.0832,36.2034,36.0832,36.1571,27207.0
2022-08-22 11:00:00,39.12,39.32,39.11,39.28,36861.0,36.1664,36.3513,36.1571,36.3143,36861.0
2022-08-22 11:30:00,39.26,39.33,39.2,39.26,36400.0,36.2958,36.3605,36.2404,36.2958,36400.0
2022-08-22 12:00:00,39.26,39.32,39.17,39.23,27218.0,36.2958,36.3513,36.2126,36.2681,27218.0
2022-08-22 12:30:00,39.24,39.25,39.09,39.22,24592.0,36.2773,36.2866,36.1387,36.2588,24592.0
2022-08-22 13:00:00,39.22,39.23,39.06,39.09,59000.0,36.2588,36.2681,36.1109,36.1387,59000.0
2022-08-22 13:30:00,39.09,39.12,39.0,39.09,31524.0,36.1387,36.1664,36.0555,36.1387,31524.0
2022-08-22 14:00:00,39.11,39.17,39.08,39.09,27267.0,36.1571,36.2126,36.1294,36.1387,27267.0
2022-08-22 14:30:00,39.08,39.13,38.98,39.0,20591.0,36.1294,36.1756,36.037,36.0555,20591.0
2022-08-22 15:00:00,39.01,39.06,38.95,38.99,50233.0,36.0647,36.1109,36.0092,36.0462,50233.0
2022-08-22 15:30:00,38.98,39.08,38.88,39.0,135820.0,36.037,36.1294,35.9445,36.0555,135820.0
2022-08-23 09:30:00,39.02,39.18,38.82,39.03,64534.0,36.0739,36.2219,35.889,36.0832,64534.0
2022-08-23 10:00:00,38.97,39.31,38.89,39.13,115684.0,36.0277,36.342,35.9538,36.1756,115684.0
2022-08-23 10:30:00,39.13,39.24,39.09,39.21,56784.0,36.1756,36.2773,36.1387,36.2496,56784.0
2022-08-23 11:00:00,39.2,39.2,38.99,39.14,52116.0,36.2404,36.2404,36.0462,36.1849,52116.0
2022-08-23 11:30:00,39.14,39.25,39.12,39.25,38978.0,36.1849,36.2866,36.1664,36.2866,38978.0
2022-08-23 12:00:00,39.27,39.31,39.1,39.14,29270.0,36.3051,36.342,36.1479,36.1849,29270.0
2022-08-23 12:30:00,39.14,39.21,39.12,39.21,24160.0,36.1849,36.2496,36.1664,36.2496,24160.0
2022-08-23 13:00:00,39.21,39.22,39.03,39.1,25254.0,36.2496,36.2588,36.0832,36.1479,25254.0
2022-08-23 13:30:00,39.09,39.17,38.97,39.03,31865.0,36.1387,36.2126,36.0277,36.0832,31865.0
2022-08-23 14:00:00,39.03,39.09,38.99,39.04,20096.0,36.0832,36.1387,36.0462,36.0924,20096.0
2022-08-23 14:30:00,39.03,39.08,39.01,39.06,23344.0,36.0832,36.1294,36.0647,36.1109,23344.0
2022-08-23 15:00:00,39.07,39.16,39.07,39.11,35399.0,36.1202,36.2034,36.1202,36.1571,35399.0
2022-08-23 15:30:00,39.11,39.12,39.01,39.03,116393.0,36.1571,36.1664,36.0647,36.0832,116393.0
2022-08-24 09:30:00,38.89,39.14,38.78,39.01,37532.0,35.9538,36.1849,35.8521,36.0647,37532.0
2022-08-24 10:00:00,38.98,39.19,38.96,39.19,18347.0,36.037,36.2311,36.0185,36.2311,18347.0
2022-08-24 10:30:00,39.16,39.22,39.11,39.2,19162.0,36.2034,36.2588,36.1571,36.2404,19162.0
2022-08-24 11:00:00,39.21,39.43,39.19,39.39,39826.0,36.2496,36.453,36.2311,36.416,39826.0
2022-08-24 11:30:00,39.39,39.55,39.39,39.5,31274.0,36.416,36.5639,36.416,36.5177,31274.0
2022-08-24 12:00:00,39.48,39.5,39.36,39.42,25696.0,36.4992,36.5177,36.3883,36.4437,25696.0
2022-08-24 12:30:00,39.43,39.43,39.2,39.2,36408.0,36.453,36.453,36.2404,36.2404,36408.0
2022-08-24 13:00:00,39.22,39.31,39.19,39.22,24438.0,36.2588,36.342,36.2311,36.2588,24438.0
2022-08-24 13:30:00,39.21,39.25,39.19,39.22,25648.0,36.2496,36.2866,36.2311,36.2588,25648.0
2022-08-24 14:00:00,39.24,39.33,39.23,39.3,16557.0,36.2773,36.3605,36.2681,36.3328,16557.0
2022-08-24 14:30:00,39.3,39.35,39.27,39.34,18608.0,36.3328,36.379,36.3051,36.3698,18608.0
2022-08-24 15:00:00,39.34,39.41,39.33,39.39,37346.0,36.3698,36.4345,36.3605,36.416,37346.0
2022-08-24 15:30:00,39.4,39.41,39.32,39.35,164826.0,36.4252,36.4345,36.3513,36.379,164826.0
2022-08-25 09:30:00,39.48,39.99,39.41,39.9,56006.0,36.4992,36.9707,36.4345,36.8875,56006.0
2022-08-25 10:00:00,39.91,39.99,39.82,39.96,135496.0,36.8967,36.9707,36.8135,36.943,135496.0
2022-08-25 10:30:00,39.97,40.09,39.95,40.04,78160.0,36.9522,37.0632,36.9337,37.0169,78160.0
2022-08-25 11:00:00,40.03,40.2,39.99,40.19,63806.0,37.0077,37.1648,36.9707,37.1556,63806.0
2022-08-25 11:30:00,40.2,40.25,40.14,40.2,91320.0,37.1648,37.2111,37.1094,37.1648,91320.0
2022-08-25 12:00:00,40.2,40.2,40.0,40.04,31999.0,37.1648,37.1648,36.9799,37.0169,31999.0
2022-08-25 12:30:00,40.04,40.04,39.9,39.94,46408.0,37.0169,37.0169,36.8875,36.9245,46408.0
2022-08-25 13:00:00,39.94,40.04,39.92,40.03,43392.0,36.9245,37.0169,36.906,37.0077,43392.0
2022-08-25 13:30:00,40.04,40.04,39.91,39.97,33764.0,37.0169,37.0169,36.8967,36.9522,33764.0
2022-08-25 14:00:00,39.97,40.08,39.96,40.05,52328.0,36.9522,37.0539,36.943,37.0262,52328.0
2022-08-25 14:30:00,40.05,40.05,39.99,40.02,29581.0,37.0262,37.0262,36.9707,36.9984,29581.0
2022-08-25 15:00:00,40.03,40.1,40.02,40.09,39514.0,37.0077,37.0724,36.9984,37.0632,39514.0
2022-08-25 15:30:00,40.09,40.09,39.81,40.07,231406.0,37.0632,37.0632,36.8043,37.0447,231406.0
2022-08-26 09:30:00,40.16,40.25,39.84,39.98,74418.0,37.1279,37.2111,36.832,36.9615,74418.0
2022-08-26 10:00:00,39.96,40.0,39.37,39.39,77373.0,36.943,36.9799,36.3975,36.416,77373.0
2022-08-26 10:30:00,39.38,39.38,39.12,39.24,42083.0,36.4068,36.4068,36.1664,36.2773,42083.0
2022-08-26 11:00:00,39.22,39.25,39.05,39.15,87402.0,36.2588,36.2866,36.1017,36.1941,87402.0
2022-08-26 11:30:00,39.16,39.29,39.16,39.24,23498.0,36.2034,36.3236,36.2034,36.2773,23498.0
2022-08-26 12:00:00,39.26,39.27,39.14,39.2,26015.0,36.2958,36.3051,36.1849,36.2404,26015.0
2022-08-26 12:30:00,39.19,39.19,39.07,39.16,30184.0,36.2311,36.2311,36.1202,36.2034,30184.0
2022-08-26 13:00:00,39.14,39.22,39.05,39.1,54505.0,36.1849,36.2588,36.1017,36.1479,54505.0
2022-08-26 13:30:00,39.07,39.15,39.02,39.13,35122.0,36.1202,36.1941,36.0739,36.1756,35122.0
2022-08-26 14:00:00,39.13,39.15,38.97,39.03,91351.0,36.1756,36.1941,36.0277,36.0832,91351.0
2022-08-26 14:30:00,39.03,39.09,38.96,38.96,33724.0,36.0832,36.1387,36.0185,36.0185,33724.0
2022-08-26 15:00:00,38.95,39.01,38.88,39.01,46096.0,36.0092,36.0647,35.9445,36.0647,46096.0
2022-08-26 15:30:00,39.01,39.06,38.84,38.84,188447.0,36.0647,36.1109,35.9075,35.9075,188447.0
2022-08-29 09:30:00,38.53,38.53,38.06,38.3,144487.0,35.6209,35.6209,35.1864,35.4083,144487.0
2022-08-29 10:00:00,38.3,38.5,38.18,38.21,75866.0,35.4083,35.5932,35.2974,35.3251,75866.0
2022-08-29 10:30:00,38.22,38.24,38.08,38.16,37144.0,35.3343,35.3528,35.2049,35.2789,37144.0
2022-08-29 11:00:00,38.18,38.43,38.17,38.41,40444.0,35.2974,35.5285,35.2881,35.51,40444.0
2022-08-29 11:30:00,38.4,38.48,38.35,38.41,49050.0,35.5008,35.5747,35.4545,35.51,49050.0
2022-08-29 12:00:00,38.43,38.52,38.39,38.49,25738.0,35.5285,35.6117,35.4915,35.584,25738.0
2022-08-29 12:30:00,38.5,38.63,38.42,38.58,20573.0,35.5932,35.7134,35.5192,35.6672,20573.0
2022-08-29 13:00:00,38.58,38.6,38.46,38.57,29780.0,35.6672,35.6857,35.5562,35.6579,29780.0
2022-08-29 13:30:00,38.58,38.79,38.57,38.77,40436.0,35.6672,35.8613,35.6579,35.8428,40436.0
2022-08-29 14:00:00,38.77,38.78,38.63,38.73,50183.0,35.8428,35.8521,35.7134,35.8058,50183.0
2022-08-29 14:30:00,38.74,38.86,38.69,38.77,27906.0,35.8151,35.926,35.7689,35.8428,27906.0
2022-08-29 15:00:00,38.8,38.84,38.6,38.61,34450.0,35.8706,35.9075,35.6857,35.6949,34450.0
2022-08-29 15:30:00,38.6,38.75,38.59,38.62,133021.0,35.6857,35.8243,35.6764,35.7041,133021.0
2022-08-30 09:30:00,38.62,38.75,38.14,38.19,44099.0,35.7041,35.8243,35.2604,35.3066,44099.0
2022-08-30 10:00:00,38.19,38.28,38.06,38.28,38713.0,35.3066,35.3898,35.1864,35.3898,38713.0
2022-08-30 10:30:00,38.27,38.32,37.96,38.23,51908.0,35.3806,35.4268,35.094,35.3436,51908.0
2022-08-30 11:00:00,38.22,38.37,38.21,38.31,55354.0,35.3343,35.473,35.3251,35.4175,55354.0
2022-08-30 11:30:00,38.3,38.44,38.29,38.4,28595.0,35.4083,35.5377,35.3991,35.5008,28595.0
2022-08-30 12:00:00,38.39,38.5,38.36,38.41,31384.0,35.4915,35.5932,35.4638,35.51,31384.0
2022-08-30 12:30:00,38.41,38.41,38.28,38.34,22231.0,35.51,35.51,35.3898,35.4453,22231.0
2022-08-30 13:00:00,38.35,38.43,38.16,38.22,25115.0,35.4545,35.5285,35.2789,35.3343,25115.0
2022-08-30 13:30:00,38.22,38.27,38.12,38.26,21166.0,35.3343,35.3806,35.2419,35.3713,21166.0
2022-08-30 14:00:00,38.25,38.36,38.19,38.21,27782.0,35.3621,35.4638,35.3066,35.3251,27782.0
2022-08-30 14:30:00,38.19,38.27,38.15,38.21,22153.0,35.3066,35.3806,35.2696,35.3251,22153.0
2022-08-30 15:00:00,38.2,38.39,38.19,38.38,33301.0,35.3159,35.4915,35.3066,35.4823,33301.0
2022-08-30 15:30:00,38.38,38.4,38.16,38.19,163093.0,35.4823,35.5008,35.2789,35.3066,163093.0
2022-08-31 09:30:00,38.42,38.49,37.84,38.0,71946.0,35.5192,35.584,34.983,35.131,71946.0
2022-08-31 10:00:00,38.01,38.22,37.86,38.14,46510.0,35.1402,35.3343,35.0015,35.2604,46510.0
2022-08-31 10:30:00,38.14,38.35,38.08,38.18,58305.0,35.2604,35.4545,35.2049,35.2974,58305.0
2022-08-31 11:00:00,38.18,38.26,38.05,38.14,71490.0,35.2974,35.3713,35.1772,35.2604,71490.0
2022-08-31 11:30:00,38.14,38.19,38.05,38.13,20767.0,35.2604,35.3066,35.1772,35.2511,20767.0
2022-08-31 12:00:00,38.13,38.14,38.0,38.1,24970.0,35.2511,35.2604,35.131,35.2234,24970.0
2022-08-31 12:30:00,38.1,38.1,37.94,37.98,21076.0,35.2234,35.2234,35.0755,35.1125,21076.0
2022-08-31 13:00:00,38.0,38.15,37.96,38.07,40495.0,35.131,35.2696,35.094,35.1957,40495.0
2022-08-31 13:30:00,38.06,38.07,37.89,37.9,23702.0,35.1864,35.1957,35.0293,35.0385,23702.0
2022-08-31 14:00:00,37.91,37.95,37.82,37.82,22144.0,35.0477,35.0847,34.9645,34.9645,22144.0
2022-08-31 14:30:00,37.82,37.83,37.67,37.77,44584.0,34.9645,34.9738,34.8259,34.9183,44584.0
2022-08-31 15:00:00,37.77,37.93,37.73,37.87,32355.0,34.9183,35.0662,34.8813,35.0108,32355.0
2022-08-31 15:30:00,37.86,38.06,37.78,37.84,206991.0,35.0015,35.1864,34.9276,34.983,206991.0
2022-09-01 09:30:00,37.56,37.73,37.27,37.52,111197.0,34.7242,34.8813,34.4561,34.6872,111197.0
2022-09-01 10:00:00,37.52,37.75,37.43,37.73,67562.0,34.6872,34.8998,34.604,34.8813,67562.0
2022-09-01 10:30:00,37.76,37.8,37.6,37.73,45821.0,34.9091,34.9461,34.7612,34.8813,45821.0
2022-09-01 11:00:00,37.75,37.9,37.71,37.73,71896.0,34.8998,35.0385,34.8628,34.8813,71896.0
2022-09-01 11:30:00,37.73,37.96,37.72,37.8,69209.0,34.8813,35.094,34.8721,34.9461,69209.0
2022-09-01 12:00:00,37.8,37.92,37.75,37.89,70212.0,34.9461,35.057,34.8998,35.0293,70212.0
2022-09-01 12:30:00,37.89,37.89,37.62,37.63,39639.0,35.0293,35.0293,34.7796,34.7889,39639.0
2022-09-01 13:00:00,37.63,37.82,37.59,37.8,32133.0,34.7889,34.9645,34.7519,34.9461,32133.0
2022-09-01 13:30:00,37.81,37.82,37.71,37.82,48801.0,34.9553,34.9645,34.8628,34.9645,48801.0
2022-09-01 14:00:00,37.82,37.86,37.63,37.73,48114.0,34.9645,35.0015,34.7889,34.8813,48114.0
2022-09-01 14:30:00,37.77,37.8,37.56,37.62,40432.0,34.9183,34.9461,34.7242,34.7796,40432.0
2022-09-01 15:00:00,37.61,37.75,37.58,37.59,57010.0,34.7704,34.8998,34.7427,34.7519,57010.0
2022-09-01 15:30:00,37.59,37.94,37.56,37.91,255170.0,34.7519,35.0755,34.7242,35.0477,255170.0
2022-09-02 09:30:00,38.35,38.35,38.03,38.14,50240.0,35.4545,35.4545,35.1587,35.2604,50240.0
2022-09-02 10:00:00,38.15,38.42,38.04,38.41,38674.0,35.2696,35.5192,35.1679,35.51,38674.0
2022-09-02 10:30:00,38.44,38.52,38.4,38.48,41862.0,35.5377,35.6117,35.5008,35.5747,41862.0
2022-09-02 11:00:00,38.48,38.63,38.42,38.42,31163.0,35.5747,35.7134,35.5192,35.5192,31163.0
2022-09-02 11:30:00,38.43,38.64,38.42,38.62,27034.0,35.5285,35.7226,35.5192,35.7041,27034.0
2022-09-02 12:00:00,38.62,38.7,38.45,38.45,39729.0,35.7041,35.7781,35.547,35.547,39729.0
2022-09-02 12:30:00,38.44,38.46,38.22,38.26,26774.0,35.5377,35.5562,35.3343,35.3713,26774.0
2022-09-02 13:00:00,38.25,38.25,37.89,37.92,34328.0,35.3621,35.3621,35.0293,35.057,34328.0
2022-09-02 13:30:00,37.91,37.96,37.75,37.8,27180.0,35.0477,35.094,34.8998,34.9461,27180.0
2022-09-02 14:00:00,37.85,37.97,37.84,37.95,32250.0,34.9923,35.1032,34.983,35.0847,32250.0
2022-09-02 14:30:00,37.94,37.98,37.82,37.82,22903.0,35.0755,35.1125,34.9645,34.9645,22903.0
2022-09-02 15:00:00,37.82,37.97,37.7,37.77,45698.0,34.9645,35.1032,34.8536,34.9183,45698.0
2022-09-02 15:30:00,37.76,37.77,37.57,37.63,192407.0,34.9091,34.9183,34.7334,34.7889,192407.0
2022-09-06 09:30:00,37.73,38.02,37.51,37.75,197207.0,34.8813,35.1494,34.6779,34.8998,197207.0
2022-09-06 10:00:00,37.77,37.78,37.41,37.68,122025.0,34.9183,34.9276,34.5855,34.8351,122025.0
2022-09-06 10:30:00,37.68,37.87,37.48,37.8,130590.0,34.8351,35.0108,34.6502,34.9461,130590.0
2022-09-06 11:00:00,37.8,37.94,37.7,37.75,106135.0,34.9461,35.0755,34.8536,34.8998,106135.0
2022-09-06 11:30:00,37.74,38.06,37.73,38.06,87616.0,34.8906,35.1864,34.8813,35.1864,87616.0
2022-09-06 12:00:00,38.05,38.1,37.63,37.7,92478.0,35.1772,35.2234,34.7889,34.8536,92478.0
2022-09-06 12:30:00,37.69,37.78,37.61,37.71,59392.0,34.8444,34.9276,34.7704,34.8628,59392.0
2022-09-06 13:00:00,37.72,37.72,37.48,37.51,59499.0,34.8721,34.8721,34.6502,34.6779,59499.0
2022-09-06 13:30:00,37.5,37.61,37.46,37.59,95370.0,34.6687,34.7704,34.6317,34.7519,95370.0
2022-09-06 14:00:00,37.58,37.76,37.55,37.58,82170.0,34.7427,34.9091,34.7149,34.7427,82170.0
2022-09-06 14:30:00,37.57,37.59,37.47,37.55,76268.0,34.7334,34.7519,34.641,34.7149,76268.0
2022-09-06 15:00:00,37.55,37.61,37.47,37.58,110099.0,34.7149,34.7704,34.641,34.7427,110099.0
2022-09-06 15:30:00,37.57,37.79,37.49,37.63,321412.0,34.7334,34.9368,34.6595,34.7889,321412.0
2022-09-07 09:30:00,37.26,37.61,37.21,37.44,75035.0,34.4468,34.7704,34.4006,34.6132,75035.0
2022-09-07 10:00:00,37.44,37.6,37.4,37.58,51779.0,34.6132,34.7612,34.5763,34.7427,51779.0
2022-09-07 10:30:00,37.59,37.88,37.59,37.81,47192.0,34.7519,35.02,34.7519,34.9553,47192.0
2022-09-07 11:00:00,37.81,37.85,37.69,37.7,36591.0,34.9553,34.9923,34.8444,34.8536,36591.0
2022-09-07 11:30:00,37.69,37.76,37.6,37.7,25104.0,34.8444,34.9091,34.7612,34.8536,25104.0
2022-09-07 12:00:00,37.7,37.73,37.63,37.67,27338.0,34.8536,34.8813,34.7889,34.8259,27338.0
2022-09-07 12:30:00,37.66,37.9,37.64,37.84,29804.0,34.8166,35.0385,34.7981,34.983,29804.0
2022-09-07 13:00:00,37.84,37.87,37.79,37.8,26222.0,34.983,35.0108,34.9368,34.9461,26222.0
2022-09-07 13:30:00,37.8,37.92,37.79,37.82,49265.0,34.9461,35.057,34.9368,34.9645,49265.0
2022-09-07 14:00:00,37.81,37.99,37.78,37.9,97783.0,34.9553,35.1217,34.9276,35.0385,97783.0
2022-09-07 14:30:00,37.91,38.01,37.91,37.99,29829.0,35.0477,35.1402,35.0477,35.1217,29829.0
2022-09-07 15:00:00,38.0,38.03,37.92,37.98,28495.0,35.131,35.1587,35.057,35.1125,28495.0
2022-09-07 15:30:00,37.98,38.05,37.87,38.04,157776.0,35.1125,35.1772,35.0108,35.1679,157776.0
2022-09-08 09:30:00,38.04,38.36,37.85,38.33,63255.0,35.1679,35.4638,34.9923,35.436,63255.0
2022-09-08 10:00:00,38.33,38.39,38.2,38.35,61721.0,35.436,35.4915,35.3159,35.4545,61721.0
2022-09-08 10:30:00,38.36,38.51,38.34,38.4,37849.0,35.4638,35.6024,35.4453,35.5008,37849.0
2022-09-08 11:00:00,38.4,38.47,38.25,38.27,32632.0,35.5008,35.5655,35.3621,35.3806,32632.0
2022-09-08 11:30:00,38.27,38.37,38.25,38.36,37988.0,35.3806,35.473,35.3621,35.4638,37988.0
2022-09-08 12:00:00,38.36,38.36,38.07,38.16,29903.0,35.4638,35.4638,35.1957,35.2789,29903.0
2022-09-08 12:30:00,38.16,38.4,38.15,38.37,32915.0,35.2789,35.5008,35.2696,35.473,32915.0
2022-09-08 13:00:00,38.37,38.51,38.3,38.51,21355.0,35.473,35.6024,35.4083,35.6024,21355.0
2022-09-08 13:30:00,38.48,38.6,38.37,38.44,31760.0,35.5747,35.6857,35.473,35.5377,31760.0
2022-09-08 14:00:00,38.46,38.48,38.41,38.47,27832.0,35.5562,35.5747,35.51,35.5655,27832.0
2022-09-08 14:30:00,38.47,38.55,38.37,38.41,32920.0,35.5655,35.6394,35.473,35.51,32920.0
2022-09-08 15:00:00,38.42,38.49,38.35,38.4,30439.0,35.5192,35.584,35.4545,35.5008,30439.0
2022-09-08 15:30:00,38.4,38.48,38.29,38.41,177795.0,35.5008,35.5747,35.3991,35.51,177795.0
2022-09-09 09:30:00,38.75,39.09,38.75,39.06,66593.0,35.8243,36.1387,35.8243,36.1109,66593.0
2022-09-09 10:00:00,39.07,39.43,39.07,39.33,70780.0,36.1202,36.453,36.1202,36.3605,70780.0
2022-09-09 10:30:00,39.34,39.35,39.18,39.29,59640.0,36.3698,36.379,36.2219,36.3236,59640.0
2022-09-09 11:00:00,39.29,39.31,39.14,39.17,74680.0,36.3236,36.342,36.1849,36.2126,74680.0
2022-09-09 11:30:00,39.17,39.37,39.15,39.37,58017.0,36.2126,36.3975,36.1941,36.3975,58017.0
2022-09-09 12:00:00,39.37,39.37,39.23,39.25,39751.0,36.3975,36.3975,36.2681,36.2866,39751.0
2022-09-09 12:30:00,39.25,39.33,39.19,39.33,63425.0,36.2866,36.3605,36.2311,36.3605,63425.0
2022-09-09 13:00:00,39.33,39.45,39.31,39.4,61935.0,36.3605,36.4715,36.342,36.4252,61935.0
2022-09-09 13:30:00,39.41,39.49,39.41,39.47,37607.0,36.4345,36.5085,36.4345,36.49,37607.0
2022-09-09 14:00:00,39.47,39.5,39.42,39.45,50201.0,36.49,36.5177,36.4437,36.4715,50201.0
2022-09-09 14:30:00,39.46,39.46,39.24,39.27,55561.0,36.4807,36.4807,36.2773,36.3051,55561.0
2022-09-09 15:00:00,39.27,39.32,39.11,39.28,97299.0,36.3051,36.3513,36.1571,36.3143,97299.0
2022-09-09 15:30:00,39.27,39.28,39.13,39.15,232591.0,36.3051,36.3143,36.1756,36.1941,232591.0
2022-09-12 09:30:00,39.23,40.1,39.23,40.09,86214.0,36.2681,37.0724,36.2681,37.0632,86214.0
2022-09-12 10:00:00,40.1,40.18,39.95,40.14,74288.0,37.0724,37.1464,36.9337,37.1094,74288.0
2022-09-12 10:30:00,40.14,40.16,39.97,39.98,82187.0,37.1094,37.1279,36.9522,36.9615,82187.0
2022-09-12 11:00:00,39.98,40.0,39.87,39.92,74845.0,36.9615,36.9799,36.8598,36.906,74845.0
2022-09-12 11:30:00,39.91,39.92,39.76,39.81,43822.0,36.8967,36.906,36.7581,36.8043,43822.0
2022-09-12 12:00:00,39.83,39.86,39.66,39.77,44166.0,36.8228,36.8505,36.6656,36.7673,44166.0
2022-09-12 12:30:00,39.76,39.77,39.68,39.77,44086.0,36.7581,36.7673,36.6841,36.7673,44086.0
2022-09-12 13:00:00,39.77,39.82,39.67,39.8,51548.0,36.7673,36.8135,36.6749,36.795,51548.0
2022-09-12 13:30:00,39.82,39.94,39.81,39.91,67796.0,36.8135,36.9245,36.8043,36.8967,67796.0
2022-09-12 14:00:00,39.91,40.04,39.89,40.02,89009.0,36.8967,37.0169,36.8783,36.9984,89009.0
2022-09-12 14:30:00,40.01,40.04,39.89,40.0,47788.0,36.9892,37.0169,36.8783,36.9799,47788.0
2022-09-12 15:00:00,40.0,40.06,39.96,39.97,66703.0,36.9799,37.0354,36.943,36.9522,66703.0
2022-09-12 15:30:00,39.96,39.99,39.85,39.99,231404.0,36.943,36.9707,36.8413,36.9707,231404.0
2022-09-13 09:30:00,39.26,40.06,39.15,39.94,121360.0,36.2958,37.0354,36.1941,36.9245,121360.0
2022-09-13 10:00:00,39.91,39.96,39.71,39.8,53470.0,36.8967,36.943,36.7118,36.795,53470.0
2022-09-13 10:30:00,39.79,39.83,39.65,39.74,70775.0,36.7858,36.8228,36.6564,36.7396,70775.0
2022-09-13 11:00:00,39.75,39.87,39.7,39.79,42350.0,36.7488,36.8598,36.7026,36.7858,42350.0
2022-09-13 11:30:00,39.78,39.89,39.73,39.8,71277.0,36.7766,36.8783,36.7303,36.795,71277.0
2022-09-13 12:00:00,39.81,39.99,39.79,39.86,71729.0,36.8043,36.9707,36.7858,36.8505,71729.0
2022-09-13 12:30:00,39.85,39.99,39.79,39.91,35575.0,36.8413,36.9707,36.7858,36.8967,35575.0
2022-09-13 13:00:00,39.9,39.96,39.8,39.92,35193.0,36.8875,36.943,36.795,36.906,35193.0
2022-09-13 13:30:00,39.93,40.0,39.86,39.9,40205.0,36.9152,36.9799,36.8505,36.8875,40205.0
2022-09-13 14:00:00,39.9,39.9,39.68,39.69,58584.0,36.8875,36.8875,36.6841,36.6934,58584.0
2022-09-13 14:30:00,39.7,39.77,39.64,39.76,87252.0,36.7026,36.7673,36.6471,36.7581,87252.0
2022-09-13 15:00:00,39.75,39.78,39.62,39.69,110901.0,36.7488,36.7766,36.6286,36.6934,110901.0
2022-09-13 15:30:00,39.69,39.75,39.54,39.66,454832.0,36.6934,36.7488,36.5547,36.6656,454832.0
2022-09-14 09:30:00,39.84,40.18,39.74,39.97,73506.0,36.832,37.1464,36.7396,36.9522,73506.0
2022-09-14 10:00:00,39.97,40.03,39.25,39.25,77530.0,36.9522,37.0077,36.2866,36.2866,77530.0
2022-09-14 10:30:00,39.26,39.98,39.24,39.95,139222.0,36.2958,36.9615,36.2773,36.9337,139222.0
2022-09-14 11:00:00,39.96,40.39,39.93,40.28,264569.0,36.943,37.3405,36.9152,37.2388,264569.0
2022-09-14 11:30:00,40.29,40.36,40.17,40.18,157912.0,37.2481,37.3128,37.1371,37.1464,157912.0
2022-09-14 12:00:00,40.19,40.33,40.16,40.18,157425.0,37.1556,37.285,37.1279,37.1464,157425.0
2022-09-14 12:30:00,40.18,40.34,40.11,40.29,87720.0,37.1464,37.2943,37.0816,37.2481,87720.0
2022-09-14 13:00:00,40.29,40.34,40.02,40.06,67115.0,37.2481,37.2943,36.9984,37.0354,67115.0
2022-09-14 13:30:00,40.07,40.08,39.9,39.96,65690.0,37.0447,37.0539,36.8875,36.943,65690.0
2022-09-14 14:00:00,39.95,39.96,39.84,39.85,76339.0,36.9337,36.943,36.832,36.8413,76339.0
2022-09-14 14:30:00,39.84,39.98,39.76,39.83,55006.0,36.832,36.9615,36.7581,36.8228,55006.0
2022-09-14 15:00:00,39.81,39.86,39.64,39.73,80257.0,36.8043,36.8505,36.6471,36.7303,80257.0
2022-09-14 15:30:00,39.73,40.17,39.57,40.15,512733.0,36.7303,37.1371,36.5824,37.1186,512733.0
2022-09-15 09:30:00,39.97,40.44,39.94,40.37,83358.0,36.9522,37.3867,36.9245,37.322,83358.0
2022-09-15 10:00:00,40.38,40.68,40.38,40.51,103870.0,37.3313,37.6086,37.3313,37.4514,103870.0
2022-09-15 10:30:00,40.51,40.72,40.46,40.65,96401.0,37.4514,37.6456,37.4052,37.5809,96401.0
2022-09-15 11:00:00,40.63,40.75,40.5,40.67,82693.0,37.5624,37.6733,37.4422,37.5994,82693.0
2022-09-15 11:30:00,40.67,40.72,40.58,40.66,108319.0,37.5994,37.6456,37.5162,37.5901,108319.0
2022-09-15 12:00:00,40.68,41.0,40.66,40.92,161192.0,37.6086,37.9044,37.5901,37.8305,161192.0
2022-09-15 12:30:00,40.92,40.96,40.8,40.93,74996.0,37.8305,37.8675,37.7195,37.8397,74996.0
2022-09-15 13:00:00,40.94,41.12,40.93,41.09,76090.0,37.849,38.0154,37.8397,37.9877,76090.0
2022-09-15 13:30:00,41.09,41.13,40.95,40.96,43807.0,37.9877,38.0246,37.8582,37.8675,43807.0
2022-09-15 14:00:00,40.96,40.96,40.81,40.94,71012.0,37.8675,37.8675,37.7288,37.849,71012.0
2022-09-15 14:30:00,40.93,40.98,40.75,40.81,83149.0,37.8397,37.886,37.6733,37.7288,83149.0
2022-09-15 15:00:00,40.82,40.82,40.52,40.52,115232.0,37.738,37.738,37.4607,37.4607,115232.0
2022-09-15 15:30:00,40.52,40.75,40.5,40.71,458542.0,37.4607,37.6733,37.4422,37.6363,458542.0
2022-09-16 09:30:00,40.56,40.62,40.03,40.09,327426.0,37.4977,37.5531,37.0077,37.0632,327426.0
2022-09-16 10:00:00,40.08,40.44,40.02,40.11,78440.0,37.0539,37.3867,36.9984,37.0816,78440.0
2022-09-16 10:30:00,40.13,40.19,39.87,40.01,78709.0,37.1001,37.1556,36.8598,36.9892,78709.0
2022-09-16 11:00:00,40.0,40.13,39.93,40.08,67100.0,36.9799,37.1001,36.9152,37.0539,67100.0
2022-09-16 11:30:00,40.07,40.22,40.06,40.2,41041.0,37.0447,37.1833,37.0354,37.1648,41041.0
2022-09-16 12:00:00,40.21,40.21,39.9,39.97,53761.0,37.1741,37.1741,36.8875,36.9522,53761.0
2022-09-16 12:30:00,39.94,40.0,39.81,39.9,190436.0,36.9245,36.9799,36.8043,36.8875,190436.0
2022-09-16 13:00:00,39.89,39.93,39.79,39.83,43585.0,36.8783,36.9152,36.7858,36.8228,43585.0
2022-09-16 13:30:00,39.84,39.88,39.64,39.69,41758.0,36.832,36.869,36.6471,36.6934,41758.0
2022-09-16 14:00:00,39.68,39.74,39.49,39.57,81108.0,36.6841,36.7396,36.5085,36.5824,81108.0
2022-09-16 14:30:00,39.56,39.82,39.55,39.8,58604.0,36.5732,36.8135,36.5639,36.795,58604.0
2022-09-16 15:00:00,39.8,39.99,39.77,39.87,114807.0,36.795,36.9707,36.7673,36.8598,114807.0
2022-09-16 15:30:00,39.88,40.18,39.78,40.01,477363.0,36.869,37.1464,36.7766,36.9892,477363.0
2022-09-19 09:30:00,39.61,40.8,39.48,40.77,114197.0,36.6194,37.7195,36.4992,37.6918,114197.0
2022-09-19 10:00:00,40.79,40.91,40.67,40.8,69829.0,37.7103,37.8212,37.5994,37.7195,69829.0
2022-09-19 10:30:00,40.81,40.93,40.74,40.81,54954.0,37.7288,37.8397,37.6641,37.7288,54954.0
2022-09-19 11:00:00,40.8,40.94,40.67,40.68,61354.0,37.7195,37.849,37.5994,37.6086,61354.0
2022-09-19 11:30:00,40.68,40.7,40.54,40.55,42624.0,37.6086,37.6271,37.4792,37.4884,42624.0
2022-09-19 12:00:00,40.55,40.67,40.5,40.59,30682.0,37.4884,37.5994,37.4422,37.5254,30682.0
2022-09-19 12:30:00,40.57,40.7,40.55,40.69,27233.0,37.5069,37.6271,37.4884,37.6179,27233.0
2022-09-19 13:00:00,40.69,40.72,40.6,40.68,21995.0,37.6179,37.6456,37.5346,37.6086,21995.0
2022-09-19 13:30:00,40.67,40.68,40.52,40.57,33919.0,37.5994,37.6086,37.4607,37.5069,33919.0
2022-09-19 14:00:00,40.58,40.59,40.45,40.48,25291.0,37.5162,37.5254,37.396,37.4237,25291.0
2022-09-19 14:30:00,40.48,40.54,40.45,40.51,33545.0,37.4237,37.4792,37.396,37.4514,33545.0
2022-09-19 15:00:00,40.5,40.83,40.5,40.8,57121.0,37.4422,37.7473,37.4422,37.7195,57121.0
2022-09-19 15:30:00,40.81,40.9,40.8,40.9,167075.0,37.7288,37.812,37.7195,37.812,167075.0
2022-09-20 09:30:00,40.58,40.81,40.53,40.7,87055.0,37.5162,37.7288,37.4699,37.6271,87055.0
2022-09-20 10:00:00,40.67,40.77,40.37,40.47,79808.0,37.5994,37.6918,37.322,37.4145,79808.0
2022-09-20 10:30:00,40.46,40.52,40.37,40.52,53280.0,37.4052,37.4607,37.322,37.4607,53280.0
2022-09-20 11:00:00,40.51,40.55,40.36,40.45,29136.0,37.4514,37.4884,37.3128,37.396,29136.0
2022-09-20 11:30:00,40.46,40.6,40.38,40.52,45313.0,37.4052,37.5346,37.3313,37.4607,45313.0
2022-09-20 12:00:00,40.52,40.54,40.4,40.4,55932.0,37.4607,37.4792,37.3497,37.3497,55932.0
2022-09-20 12:30:00,40.4,40.46,40.39,40.4,30998.0,37.3497,37.4052,37.3405,37.3497,30998.0
2022-09-20 13:00:00,40.38,40.41,40.15,40.15,73723.0,37.3313,37.359,37.1186,37.1186,73723.0
2022-09-20 13:30:00,40.11,40.15,40.01,40.08,33775.0,37.0816,37.1186,36.9892,37.0539,33775.0
2022-09-20 14:00:00,40.07,40.14,40.0,40.04,57852.0,37.0447,37.1094,36.9799,37.0169,57852.0
2022-09-20 14:30:00,40.03,40.05,39.89,39.98,57312.0,37.0077,37.0262,36.8783,36.9615,57312.0
2022-09-20 15:00:00,39.98,40.24,39.95,40.22,68079.0,36.9615,37.2018,36.9337,37.1833,68079.0
2022-09-20 15:30:00,40.22,40.49,40.16,40.38,167257.0,37.1833,37.433,37.1279,37.3313,167257.0
2022-09-21 09:30:00,40.5,40.79,40.32,40.35,54627.0,37.4422,37.7103,37.2758,37.3035,54627.0
2022-09-21 10:00:00,40.33,40.59,40.32,40.59,50673.0,37.285,37.5254,37.2758,37.5254,50673.0
2022-09-21 10:30:00,40.61,40.61,40.44,40.54,65205.0,37.5439,37.5439,37.3867,37.4792,65205.0
2022-09-21 11:00:00,40.54,40.58,40.44,40.53,18959.0,37.4792,37.5162,37.3867,37.4699,18959.0
2022-09-21 11:30:00,40.53,40.63,40.52,40.61,29992.0,37.4699,37.5624,37.4607,37.5439,29992.0
2022-09-21 12:00:00,40.6,40.68,40.58,40.65,32873.0,37.5346,37.6086,37.5162,37.5809,32873.0
2022-09-21 12:30:00,40.64,40.67,40.52,40.52,31201.0,37.5716,37.5994,37.4607,37.4607,31201.0
2022-09-21 13:00:00,40.52,40.6,40.51,40.58,27677.0,37.4607,37.5346,37.4514,37.5162,27677.0
2022-09-21 13:30:00,40.57,40.67,40.52,40.66,39888.0,37.5069,37.5994,37.4607,37.5901,39888.0
2022-09-21 14:00:00,40.64,40.64,40.09,40.26,65285.0,37.5716,37.5716,37.0632,37.2203,65285.0
2022-09-21 14:30:00,40.24,41.11,40.17,41.02,152804.0,37.2018,38.0061,37.1371,37.9229,152804.0
2022-09-21 15:00:00,41.04,41.08,40.34,40.35,103685.0,37.9414,37.9784,37.2943,37.3035,103685.0
2022-09-21 15:30:00,40.32,40.4,39.92,39.92,249923.0,37.2758,37.3497,36.906,36.906,249923.0
2022-09-22 09:30:00,40.18,40.18,39.61,39.71,131673.0,37.1464,37.1464,36.6194,36.7118,131673.0
2022-09-22 10:00:00,39.73,40.08,39.72,40.01,73491.0,36.7303,37.0539,36.7211,36.9892,73491.0
2022-09-22 10:30:00,40.04,40.04,39.74,39.76,63508.0,37.0169,37.0169,36.7396,36.7581,63508.0
2022-09-22 11:00:00,39.77,39.96,39.71,39.94,47780.0,36.7673,36.943,36.7118,36.9245,47780.0
2022-09-22 11:30:00,39.93,40.05,39.84,39.9,44637.0,36.9152,37.0262,36.832,36.8875,44637.0
2022-09-22 12:00:00,39.9,40.17,39.89,40.09,76360.0,36.8875,37.1371,36.8783,37.0632,76360.0
2022-09-22 12:30:00,40.08,40.09,39.94,40.01,48911.0,37.0539,37.0632,36.9245,36.9892,48911.0
2022-09-22 13:00:00,40.02,40.07,39.91,40.01,44220.0,36.9984,37.0447,36.8967,36.9892,44220.0
2022-09-22 13:30:00,40.02,40.1,39.97,40.0,38811.0,36.9984,37.0724,36.9522,36.9799,38811.0
2022-09-22 14:00:00,39.99,40.01,39.88,40.0,51515.0,36.9707,36.9892,36.869,36.9799,51515.0
2022-09-22 14:30:00,39.99,40.09,39.9,40.05,50303.0,36.9707,37.0632,36.8875,37.0262,50303.0
2022-09-22 15:00:00,40.06,40.26,40.06,40.13,46384.0,37.0354,37.2203,37.0354,37.1001,46384.0
2022-09-22 15:30:00,40.14,40.28,40.04,40.05,218220.0,37.1094,37.2388,37.0169,37.0262,218220.0
2022-09-23 09:30:00,39.37,39.64,38.53,38.71,220794.0,36.3975,36.6471,35.6209,35.7873,220794.0
2022-09-23 10:00:00,38.71,39.06,38.59,38.75,95789.0,35.7873,36.1109,35.6764,35.8243,95789.0
2022-09-23 10:30:00,38.77,38.84,38.7,38.71,75139.0,35.8428,35.9075,35.7781,35.7873,75139.0
2022-09-23 11:00:00,38.71,38.87,38.66,38.78,65083.0,35.7873,35.9353,35.7411,35.8521,65083.0
2022-09-23 11:30:00,38.8,38.82,38.45,38.59,91441.0,35.8706,35.889,35.547,35.6764,91441.0
2022-09-23 12:00:00,38.58,38.6,38.32,38.33,122201.0,35.6672,35.6857,35.4268,35.436,122201.0
2022-09-23 12:30:00,38.36,38.57,38.28,38.57,77948.0,35.4638,35.6579,35.3898,35.6579,77948.0
2022-09-23 13:00:00,38.57,38.64,38.43,38.43,35107.0,35.6579,35.7226,35.5285,35.5285,35107.0
2022-09-23 13:30:00,38.42,38.45,38.3,38.41,91851.0,35.5192,35.547,35.4083,35.51,91851.0
2022-09-23 14:00:00,38.41,38.49,38.26,38.38,76122.0,35.51,35.584,35.3713,35.4823,76122.0
2022-09-23 14:30:00,38.36,38.4,38.19,38.29,167853.0,35.4638,35.5008,35.3066,35.3991,167853.0
2022-09-23 15:00:00,38.29,38.67,38.28,38.6,76918.0,35.3991,35.7504,35.3898,35.6857,76918.0
2022-09-23 15:30:00,38.61,38.91,38.52,38.9,285224.0,35.6949,35.9722,35.6117,35.963,285224.0
2022-09-26 09:30:00,38.63,39.08,38.55,38.93,56900.0,35.7134,36.1294,35.6394,35.9907,56900.0
2022-09-26 10:00:00,38.91,39.17,38.65,39.12,49575.0,35.9722,36.2126,35.7319,36.1664,49575.0
2022-09-26 10:30:00,39.09,39.21,38.97,39.2,32956.0,36.1387,36.2496,36.0277,36.2404,32956.0
2022-09-26 11:00:00,39.2,39.22,38.87,38.9,76985.0,36.2404,36.2588,35.9353,35.963,76985.0
2022-09-26 11:30:00,38.86,39.0,38.84,38.96,75865.0,35.926,36.0555,35.9075,36.0185,75865.0
2022-09-26 12:00:00,38.95,38.95,38.73,38.73,58887.0,36.0092,36.0092,35.8058,35.8058,58887.0
2022-09-26 12:30:00,38.73,38.79,38.64,38.78,63344.0,35.8058,35.8613,35.7226,35.8521,63344.0
2022-09-26 13:00:00,38.78,38.79,38.33,38.39,53610.0,35.8521,35.8613,35.436,35.4915,53610.0
2022-09-26 13:30:00,38.39,38.57,38.33,38.33,63797.0,35.4915,35.6579,35.436,35.436,63797.0
2022-09-26 14:00:00,38.34,38.57,38.33,38.38,39057.0,35.4453,35.6579,35.436,35.4823,39057.0
2022-09-26 14:30:00,38.38,38.6,38.33,38.53,48220.0,35.4823,35.6857,35.436,35.6209,48220.0
2022-09-26 15:00:00,38.55,38.62,38.44,38.5,51607.0,35.6394,35.7041,35.5377,35.5932,51607.0
2022-09-26 15:30:00,38.5,38.71,38.42,38.44,374233.0,35.5932,35.7873,35.5192,35.5377,374233.0
2022-09-27 09:30:00,38.75,38.94,38.44,38.71,46143.0,35.8243,36.0,35.5377,35.7873,46143.0
2022-09-27 10:00:00,38.7,38.85,38.5,38.68,51910.0,35.7781,35.9168,35.5932,35.7596,51910.0
2022-09-27 10:30:00,38.7,38.87,38.7,38.76,50099.0,35.7781,35.9353,35.7781,35.8336,50099.0
2022-09-27 11:00:00,38.76,38.86,38.45,38.51,38687.0,35.8336,35.926,35.547,35.6024,38687.0
2022-09-27 11:30:00,38.5,38.58,38.42,38.44,56369.0,35.5932,35.6672,35.5192,35.5377,56369.0
2022-09-27 12:00:00,38.44,38.44,38.21,38.33,135088.0,35.5377,35.5377,35.3251,35.436,135088.0
2022-09-27 12:30:00,38.32,38.44,38.16,38.25,151875.0,35.4268,35.5377,35.2789,35.3621,151875.0
2022-09-27 13:00:00,38.25,38.25,38.03,38.06,60641.0,35.3621,35.3621,35.1587,35.1864,60641.0
2022-09-27 13:30:00,38.05,38.09,37.9,37.99,49356.0,35.1772,35.2142,35.0385,35.1217,49356.0
2022-09-27 14:00:00,38.0,38.16,37.99,38.08,46877.0,35.131,35.2789,35.1217,35.2049,46877.0
2022-09-27 14:30:00,38.07,38.35,38.03,38.33,56737.0,35.1957,35.4545,35.1587,35.436,56737.0
2022-09-27 15:00:00,38.32,38.32,38.11,38.18,84993.0,35.4268,35.4268,35.2326,35.2974,84993.0
2022-09-27 15:30:00,38.19,38.28,38.04,38.23,208398.0,35.3066,35.3898,35.1679,35.3436,208398.0
2022-09-28 09:30:00,38.04,38.48,37.8,38.42,126237.0,35.1679,35.5747,34.9461,35.5192,126237.0
2022-09-28 10:00:00,38.44,38.57,38.14,38.42,69426.0,35.5377,35.6579,35.2604,35.5192,69426.0
2022-09-28 10:30:00,38.44,38.59,38.41,38.48,52631.0,35.5377,35.6764,35.51,35.5747,52631.0
2022-09-28 11:00:00,38.47,38.75,38.43,38.71,50555.0,35.5655,35.8243,35.5285,35.7873,50555.0
2022-09-28 11:30:00,38.73,38.93,38.62,38.91,30968.0,35.8058,35.9907,35.7041,35.9722,30968.0
2022-09-28 12:00:00,38.91,39.08,38.86,38.95,27196.0,35.9722,36.1294,35.926,36.0092,27196.0
2022-09-28 12:30:00,38.95,39.1,38.95,39.05,18963.0,36.0092,36.1479,36.0092,36.1017,18963.0
2022-09-28 13:00:00,39.05,39.18,39.04,39.09,52330.0,36.1017,36.2219,36.0924,36.1387,52330.0
2022-09-28 13:30:00,39.08,39.18,39.05,39.1,42522.0,36.1294,36.2219,36.1017,36.1479,42522.0
2022-09-28 14:00:00,39.11,39.17,39.06,39.1,24646.0,36.1571,36.2126,36.1109,36.1479,24646.0
2022-09-28 14:30:00,39.12,39.19,39.09,39.11,22024.0,36.1664,36.2311,36.1387,36.1571,22024.0
2022-09-28 15:00:00,39.08,39.25,39.07,39.2,43540.0,36.1294,36.2866,36.1202,36.2404,43540.0
2022-09-28 15:30:00,39.2,39.31,38.99,39.03,179716.0,36.2404,36.342,36.0462,36.0832,179716.0
2022-09-29 09:30:00,38.57,38.66,38.11,38.33,131109.0,35.6579,35.7411,35.2326,35.436,131109.0
2022-09-29 10:00:00,38.3,38.36,38.12,38.29,97870.0,35.4083,35.4638,35.2419,35.3991,97870.0
2022-09-29 10:30:00,38.29,38.71,38.22,38.64,62732.0,35.3991,35.7873,35.3343,35.7226,62732.0
2022-09-29 11:00:00,38.64,38.79,38.53,38.61,53239.0,35.7226,35.8613,35.6209,35.6949,53239.0
2022-09-29 11:30:00,38.6,38.81,38.54,38.71,31640.0,35.6857,35.8798,35.6302,35.7873,31640.0
2022-09-29 12:00:00,38.7,38.81,38.62,38.67,40272.0,35.7781,35.8798,35.7041,35.7504,40272.0
2022-09-29 12:30:00,38.67,38.82,38.66,38.71,29582.0,35.7504,35.889,35.7411,35.7873,29582.0
2022-09-29 13:00:00,38.71,38.73,38.64,38.71,27014.0,35.7873,35.8058,35.7226,35.7873,27014.0
2022-09-29 13:30:00,38.7,38.75,38.56,38.57,26156.0,35.7781,35.8243,35.6487,35.6579,26156.0
2022-09-29 14:00:00,38.56,38.65,38.5,38.62,43486.0,35.6487,35.7319,35.5932,35.7041,43486.0
2022-09-29 14:30:00,38.61,38.7,38.56,38.56,39043.0,35.6949,35.7781,35.6487,35.6487,39043.0
2022-09-29 15:00:00,38.56,38.73,38.53,38.59,49232.0,35.6487,35.8058,35.6209,35.6764,49232.0
2022-09-29 15:30:00,38.59,38.84,38.58,38.81,239258.0,35.6764,35.9075,35.6672,35.8798,239258.0
2022-09-30 09:30:00,38.72,39.32,38.69,39.29,54131.0,35.7966,36.3513,35.7689,36.3236,54131.0
2022-09-30 10:00:00,39.32,39.34,39.14,39.24,48032.0,36.3513,36.3698,36.1849,36.2773,48032.0
2022-09-30 10:30:00,39.25,39.41,39.24,39.39,34378.0,36.2866,36.4345,36.2773,36.416,34378.0
2022-09-30 11:00:00,39.39,39.51,39.33,39.38,60963.0,36.416,36.5269,36.3605,36.4068,60963.0
2022-09-30 11:30:00,39.37,39.41,39.24,39.3,34058.0,36.3975,36.4345,36.2773,36.3328,34058.0
2022-09-30 12:00:00,39.28,39.29,39.16,39.24,29151.0,36.3143,36.3236,36.2034,36.2773,29151.0
2022-09-30 12:30:00,39.22,39.31,39.22,39.25,33247.0,36.2588,36.342,36.2588,36.2866,33247.0
2022-09-30 13:00:00,39.24,39.34,39.19,39.34,34455.0,36.2773,36.3698,36.2311,36.3698,34455.0
2022-09-30 13:30:00,39.33,39.36,39.15,39.19,31286.0,36.3605,36.3883,36.1941,36.2311,31286.0
2022-09-30 14:00:00,39.18,39.26,39.05,39.1,42216.0,36.2219,36.2958,36.1017,36.1479,42216.0
2022-09-30 14:30:00,39.09,39.11,38.91,38.98,27885.0,36.1387,36.1571,35.9722,36.037,27885.0
2022-09-30 15:00:00,38.96,39.11,38.92,39.06,53735.0,36.0185,36.1571,35.9815,36.1109,53735.0
2022-09-30 15:30:00,39.07,39.14,38.74,38.86,191596.0,36.1202,36.1849,35.8151,35.926,191596.0
2022-10-03 09:30:00,39.35,39.57,38.57,38.74,110019.0,36.379,36.5824,35.6579,35.8151,110019.0
2022-10-03 10:00:00,38.79,39.49,38.79,39.44,44639.0,35.8613,36.5085,35.8613,36.4622,44639.0
2022-10-03 10:30:00,39.44,39.45,39.16,39.4,42783.0,36.4622,36.4715,36.2034,36.4252,42783.0
2022-10-03 11:00:00,39.38,39.5,39.33,39.33,72165.0,36.4068,36.5177,36.3605,36.3605,72165.0
2022-10-03 11:30:00,39.34,39.45,39.28,39.34,45004.0,36.3698,36.4715,36.3143,36.3698,45004.0
2022-10-03 12:00:00,39.34,39.51,39.34,39.4,33433.0,36.3698,36.5269,36.3698,36.4252,33433.0
2022-10-03 12:30:00,39.38,39.47,39.27,39.47,33219.0,36.4068,36.49,36.3051,36.49,33219.0
2022-10-03 13:00:00,39.46,39.49,39.34,39.35,28957.0,36.4807,36.5085,36.3698,36.379,28957.0
2022-10-03 13:30:00,39.35,39.51,39.35,39.39,45757.0,36.379,36.5269,36.379,36.416,45757.0
2022-10-03 14:00:00,39.38,39.69,39.38,39.69,70346.0,36.4068,36.6934,36.4068,36.6934,70346.0
2022-10-03 14:30:00,39.68,39.74,39.63,39.66,43359.0,36.6841,36.7396,36.6379,36.6656,43359.0
2022-10-03 15:00:00,39.64,39.68,39.59,39.65,46948.0,36.6471,36.6841,36.6009,36.6564,46948.0
2022-10-03 15:30:00,39.64,39.66,39.48,39.48,216417.0,36.6471,36.6656,36.4992,36.4992,216417.0
2022-10-04 09:30:00,39.94,40.98,39.92,40.9,84401.0,36.9245,37.886,36.906,37.812,84401.0
2022-10-04 10:00:00,40.91,40.97,40.62,40.62,95172.0,37.8212,37.8767,37.5531,37.5531,95172.0
2022-10-04 10:30:00,40.63,40.76,40.53,40.71,109314.0,37.5624,37.6826,37.4699,37.6363,109314.0
2022-10-04 11:00:00,40.72,41.05,40.68,41.04,105061.0,37.6456,37.9507,37.6086,37.9414,105061.0
2022-10-04 11:30:00,41.04,41.07,40.96,41.0,86780.0,37.9414,37.9692,37.8675,37.9044,86780.0
2022-10-04 12:00:00,41.0,41.08,40.96,41.02,76547.0,37.9044,37.9784,37.8675,37.9229,76547.0
2022-10-04 12:30:00,41.02,41.11,40.91,40.98,132170.0,37.9229,38.0061,37.8212,37.886,132170.0
2022-10-04 13:00:00,40.97,40.99,40.78,40.99,113018.0,37.8767,37.8952,37.7011,37.8952,113018.0
2022-10-04 13:30:00,41.0,41.14,40.9,41.1,46055.0,37.9044,38.0339,37.812,37.9969,46055.0
2022-10-04 14:00:00,41.1,41.16,41.07,41.07,45704.0,37.9969,38.0524,37.9692,37.9692,45704.0
2022-10-04 14:30:00,41.07,41.13,41.02,41.08,47010.0,37.9692,38.0246,37.9229,37.9784,47010.0
2022-10-04 15:00:00,41.1,41.26,41.0,41.23,88939.0,37.9969,38.1448,37.9044,38.1171,88939.0
2022-10-04 15:30:00,41.22,41.29,41.1,41.24,361783.0,38.1078,38.1726,37.9969,38.1263,361783.0
2022-10-05 09:30:00,40.77,41.05,40.52,40.97,53820.0,37.6918,37.9507,37.4607,37.8767,53820.0
2022-10-05 10:00:00,40.97,40.97,40.65,40.72,33620.0,37.8767,37.8767,37.5809,37.6456,33620.0
2022-10-05 10:30:00,40.72,40.88,40.62,40.81,39668.0,37.6456,37.7935,37.5531,37.7288,39668.0
2022-10-05 11:00:00,40.8,40.97,40.8,40.95,35804.0,37.7195,37.8767,37.7195,37.8582,35804.0
2022-10-05 11:30:00,40.95,41.08,40.93,40.93,42230.0,37.8582,37.9784,37.8397,37.8397,42230.0
2022-10-05 12:00:00,40.92,41.06,40.85,40.96,30681.0,37.8305,37.9599,37.7658,37.8675,30681.0
2022-10-05 12:30:00,40.96,41.16,40.93,41.04,37731.0,37.8675,38.0524,37.8397,37.9414,37731.0
2022-10-05 13:00:00,41.03,41.17,41.0,41.09,40442.0,37.9322,38.0616,37.9044,37.9877,40442.0
2022-10-05 13:30:00,41.08,41.14,41.01,41.02,41237.0,37.9784,38.0339,37.9137,37.9229,41237.0
2022-10-05 14:00:00,41.02,41.12,41.02,41.07,37022.0,37.9229,38.0154,37.9229,37.9692,37022.0
2022-10-05 14:30:00,41.07,41.07,40.98,41.06,46541.0,37.9692,37.9692,37.886,37.9599,46541.0
2022-10-05 15:00:00,41.07,41.19,41.0,41.12,69549.0,37.9692,38.0801,37.9044,38.0154,69549.0
2022-10-05 15:30:00,41.12,41.21,40.98,41.06,240028.0,38.0154,38.0986,37.886,37.9599,240028.0
2022-10-06 09:30:00,40.88,41.41,40.85,41.14,57513.0,37.7935,38.2835,37.7658,38.0339,57513.0
2022-10-06 10:00:00,41.14,41.23,41.06,41.08,33658.0,38.0339,38.1171,37.9599,37.9784,33658.0
2022-10-06 10:30:00,41.06,41.29,41.02,41.25,40707.0,37.9599,38.1726,37.9229,38.1356,40707.0
2022-10-06 11:00:00,41.26,41.35,41.17,41.3,37353.0,38.1448,38.228,38.0616,38.1818,37353.0
2022-10-06 11:30:00,41.3,41.37,41.18,41.18,31642.0,38.1818,38.2465,38.0709,38.0709,31642.0
2022-10-06 12:00:00,41.19,41.26,41.13,41.25,33945.0,38.0801,38.1448,38.0246,38.1356,33945.0
2022-10-06 12:30:00,41.27,41.35,41.22,41.23,45800.0,38.1541,38.228,38.1078,38.1171,45800.0
2022-10-06 13:00:00,41.24,41.46,41.21,41.43,81345.0,38.1263,38.3297,38.0986,38.302,81345.0
2022-10-06 13:30:00,41.43,41.46,41.34,41.39,49331.0,38.302,38.3297,38.2188,38.265,49331.0
2022-10-06 14:00:00,41.39,41.4,41.26,41.33,29440.0,38.265,38.2742,38.1448,38.2095,29440.0
2022-10-06 14:30:00,41.33,41.35,41.19,41.23,32545.0,38.2095,38.228,38.0801,38.1171,32545.0
2022-10-06 15:00:00,41.22,41.26,41.14,41.21,116810.0,38.1078,38.1448,38.0339,38.0986,116810.0
2022-10-06 15:30:00,41.21,41.28,41.11,41.18,217225.0,38.0986,38.1633,38.0061,38.0709,217225.0
2022-10-07 09:30:00,41.11,41.27,40.87,40.92,118671.0,38.0061,38.1541,37.7843,37.8305,118671.0
2022-10-07 10:00:00,40.94,41.25,40.86,41.22,67868.0,37.849,38.1356,37.775,38.1078,67868.0
2022-10-07 10:30:00,41.22,41.44,41.19,41.37,40066.0,38.1078,38.3112,38.0801,38.2465,40066.0
2022-10-07 11:00:00,41.36,41.46,41.27,41.37,29829.0,38.2373,38.3297,38.1541,38.2465,29829.0
2022-10-07 11:30:00,41.39,41.45,41.31,41.41,38009.0,38.265,38.3205,38.191,38.2835,38009.0
2022-10-07 12:00:00,41.4,41.55,41.39,41.48,63285.0,38.2742,38.4129,38.265,38.3482,63285.0
2022-10-07 12:30:00,41.48,41.53,41.36,41.49,44733.0,38.3482,38.3944,38.2373,38.3575,44733.0
2022-10-07 13:00:00,41.48,41.5,41.38,41.47,36927.0,38.3482,38.3667,38.2558,38.339,36927.0
2022-10-07 13:30:00,41.46,41.62,41.44,41.6,80379.0,38.3297,38.4776,38.3112,38.4591,80379.0
2022-10-07 14:00:00,41.61,41.74,41.5,41.53,127655.0,38.4684,38.5886,38.3667,38.3944,127655.0
2022-10-07 14:30:00,41.52,41.54,41.43,41.49,45855.0,38.3852,38.4037,38.302,38.3575,45855.0
2022-10-07 15:00:00,41.5,41.6,41.34,41.34,85450.0,38.3667,38.4591,38.2188,38.2188,85450.0
2022-10-07 15:30:00,41.35,41.68,41.32,41.62,268550.0,38.228,38.5331,38.2003,38.4776,268550.0
2022-10-10 09:30:00,41.56,41.86,41.47,41.47,92806.0,38.4222,38.6995,38.339,38.339,92806.0
2022-10-10 10:00:00,41.46,41.82,41.4,41.78,64089.0,38.3297,38.6625,38.2742,38.6256,64089.0
2022-10-10 10:30:00,41.78,41.8,41.44,41.44,39003.0,38.6256,38.644,38.3112,38.3112,39003.0
2022-10-10 11:00:00,41.43,41.59,41.32,41.45,33551.0,38.302,38.4499,38.2003,38.3205,33551.0
2022-10-10 11:30:00,41.46,41.5,41.34,41.48,30645.0,38.3297,38.3667,38.2188,38.3482,30645.0
2022-10-10 12:00:00,41.48,41.5,41.24,41.27,31717.0,38.3482,38.3667,38.1263,38.1541,31717.0
2022-10-10 12:30:00,41.27,41.32,41.2,41.27,36691.0,38.1541,38.2003,38.0893,38.1541,36691.0
2022-10-10 13:00:00,41.28,41.32,41.22,41.24,43671.0,38.1633,38.2003,38.1078,38.1263,43671.0
2022-10-10 13:30:00,41.23,41.52,41.19,41.5,36131.0,38.1171,38.3852,38.0801,38.3667,36131.0
2022-10-10 14:00:00,41.49,41.5,41.19,41.21,64791.0,38.3575,38.3667,38.0801,38.0986,64791.0
2022-10-10 14:30:00,41.21,41.4,41.19,41.32,48266.0,38.0986,38.2742,38.0801,38.2003,48266.0
2022-10-10 15:00:00,41.31,41.39,41.22,41.23,48775.0,38.191,38.265,38.1078,38.1171,48775.0
2022-10-10 15:30:00,41.24,41.48,41.19,41.41,213387.0,38.1263,38.3482,38.0801,38.2835,213387.0
2022-10-11 09:30:00,41.08,41.47,40.77,40.81,118802.0,37.9784,38.339,37.6918,37.7288,118802.0
2022-10-11 10:00:00,40.8,40.87,40.64,40.8,103321.0,37.7195,37.7843,37.5716,37.7195,103321.0
2022-10-11 10:30:00,40.77,41.15,40.66,41.02,99516.0,37.6918,38.0431,37.5901,37.9229,99516.0
2022-10-11 11:00:00,41.03,41.4,41.03,41.38,47155.0,37.9322,38.2742,37.9322,38.2558,47155.0
2022-10-11 11:30:00,41.42,41.67,41.42,41.52,116053.0,38.2927,38.5239,38.2927,38.3852,116053.0
2022-10-11 12:00:00,41.52,41.56,41.39,41.5,43585.0,38.3852,38.4222,38.265,38.3667,43585.0
2022-10-11 12:30:00,41.5,41.68,41.5,41.64,40398.0,38.3667,38.5331,38.3667,38.4961,40398.0
2022-10-11 13:00:00,41.63,41.65,41.53,41.54,37766.0,38.4869,38.5054,38.3944,38.4037,37766.0
2022-10-11 13:30:00,41.54,41.61,41.48,41.51,31642.0,38.4037,38.4684,38.3482,38.3759,31642.0
2022-10-11 14:00:00,41.52,41.52,41.35,41.47,42271.0,38.3852,38.3852,38.228,38.339,42271.0
2022-10-11 14:30:00,41.47,41.61,41.15,41.16,90844.0,38.339,38.4684,38.0431,38.0524,90844.0
2022-10-11 15:00:00,41.15,41.16,40.94,41.04,87054.0,38.0431,38.0524,37.849,37.9414,87054.0
2022-10-11 15:30:00,41.04,41.15,40.95,41.07,244140.0,37.9414,38.0431,37.8582,37.9692,244140.0
2022-10-12 09:30:00,41.0,41.0,40.59,40.79,56118.0,37.9044,37.9044,37.5254,37.7103,56118.0
2022-10-12 10:00:00,40.81,41.23,40.81,41.22,71682.0,37.7288,38.1171,37.7288,38.1078,71682.0
2022-10-12 10:30:00,41.2,41.28,41.06,41.13,135341.0,38.0893,38.1633,37.9599,38.0246,135341.0
2022-10-12 11:00:00,41.13,41.17,40.97,40.99,74336.0,38.0246,38.0616,37.8767,37.8952,74336.0
2022-10-12 11:30:00,41.01,41.15,40.89,41.11,78966.0,37.9137,38.0431,37.8028,38.0061,78966.0
2022-10-12 12:00:00,41.12,41.13,40.96,41.01,28388.0,38.0154,38.0246,37.8675,37.9137,28388.0
2022-10-12 12:30:00,41.02,41.16,40.96,41.12,21160.0,37.9229,38.0524,37.8675,38.0154,21160.0
2022-10-12 13:00:00,41.11,41.12,40.96,41.03,34239.0,38.0061,38.0154,37.8675,37.9322,34239.0
2022-10-12 13:30:00,41.03,41.03,40.93,40.99,22790.0,37.9322,37.9322,37.8397,37.8952,22790.0
2022-10-12 14:00:00,41.01,41.03,40.88,41.02,43481.0,37.9137,37.9322,37.7935,37.9229,43481.0
2022-10-12 14:30:00,41.02,41.08,40.96,40.98,35946.0,37.9229,37.9784,37.8675,37.886,35946.0
2022-10-12 15:00:00,40.98,40.99,40.87,40.87,36205.0,37.886,37.8952,37.7843,37.7843,36205.0
2022-10-12 15:30:00,40.87,40.99,40.65,40.66,215172.0,37.7843,37.8952,37.5809,37.5901,215172.0
2022-10-13 09:30:00,40.45,40.75,40.06,40.69,245571.0,37.396,37.6733,37.0354,37.6179,245571.0
2022-10-13 10:00:00,40.7,40.95,40.6,40.75,102810.0,37.6271,37.8582,37.5346,37.6733,102810.0
2022-10-13 10:30:00,40.75,41.14,40.67,41.07,140630.0,37.6733,38.0339,37.5994,37.9692,140630.0
2022-10-13 11:00:00,41.09,41.89,41.09,41.59,62928.0,37.9877,38.7273,37.9877,38.4499,62928.0
2022-10-13 11:30:00,41.65,42.16,41.6,42.09,168132.0,38.5054,38.9769,38.4591,38.9122,168132.0
2022-10-13 12:00:00,42.09,42.3,41.91,41.97,64783.0,38.9122,39.1063,38.7457,38.8012,64783.0
2022-10-13 12:30:00,41.98,42.38,41.97,42.32,54869.0,38.8105,39.1803,38.8012,39.1248,54869.0
2022-10-13 13:00:00,42.31,42.73,42.27,42.72,52047.0,39.1155,39.5038,39.0786,39.4946,52047.0
2022-10-13 13:30:00,42.71,42.86,42.65,42.66,39437.0,39.4853,39.624,39.4299,39.4391,39437.0
2022-10-13 14:00:00,42.67,42.82,42.6,42.67,38960.0,39.4484,39.587,39.3836,39.4484,38960.0
2022-10-13 14:30:00,42.66,42.9,42.64,42.86,55792.0,39.4391,39.661,39.4206,39.624,55792.0
2022-10-13 15:00:00,42.86,42.87,42.62,42.66,64888.0,39.624,39.6333,39.4021,39.4391,64888.0
2022-10-13 15:30:00,42.66,42.82,42.59,42.69,298647.0,39.4391,39.587,39.3744,39.4669,298647.0
2022-10-14 09:30:00,42.78,42.97,42.47,42.75,108862.0,39.5501,39.7257,39.2635,39.5223,108862.0
2022-10-14 10:00:00,42.66,42.66,41.95,42.16,101306.0,39.4391,39.4391,38.7827,38.9769,101306.0
2022-10-14 10:30:00,42.1,42.31,41.98,42.22,41807.0,38.9214,39.1155,38.8105,39.0323,41807.0
2022-10-14 11:00:00,42.31,42.4,42.2,42.38,71144.0,39.1155,39.1987,39.0138,39.1803,71144.0
2022-10-14 11:30:00,42.4,42.41,42.0,42.12,48608.0,39.1987,39.208,38.8289,38.9399,48608.0
2022-10-14 12:00:00,42.12,42.21,41.99,42.06,54830.0,38.9399,39.0231,38.8197,38.8844,54830.0
2022-10-14 12:30:00,42.04,42.15,41.92,41.97,23590.0,38.8659,38.9676,38.755,38.8012,23590.0
2022-10-14 13:00:00,41.96,42.07,41.91,42.0,31299.0,38.792,38.8937,38.7457,38.8289,31299.0
2022-10-14 13:30:00,42.01,42.08,41.91,42.08,51023.0,38.8382,38.9029,38.7457,38.9029,51023.0
2022-10-14 14:00:00,42.08,42.08,41.83,41.86,59746.0,38.9029,38.9029,38.6718,38.6995,59746.0
2022-10-14 14:30:00,41.86,41.96,41.85,41.94,42279.0,38.6995,38.792,38.6903,38.7735,42279.0
2022-10-14 15:00:00,41.95,42.02,41.85,41.99,57893.0,38.7827,38.8474,38.6903,38.8197,57893.0
2022-10-14 15:30:00,41.98,42.04,41.69,41.78,284268.0,38.8105,38.8659,38.5424,38.6256,284268.0
2022-10-17 09:30:00,42.61,42.83,42.34,42.37,111251.0,39.3929,39.5963,39.1433,39.171,111251.0
2022-10-17 10:00:00,42.4,42.62,42.4,42.49,64443.0,39.1987,39.4021,39.1987,39.282,64443.0
2022-10-17 10:30:00,42.47,42.5,41.9,41.96,42060.0,39.2635,39.2912,38.7365,38.792,42060.0
2022-10-17 11:00:00,41.98,42.15,41.93,42.13,51408.0,38.8105,38.9676,38.7642,38.9491,51408.0
2022-10-17 11:30:00,42.13,42.19,42.07,42.09,28701.0,38.9491,39.0046,38.8937,38.9122,28701.0
2022-10-17 12:00:00,42.09,42.18,41.94,42.01,32095.0,38.9122,38.9954,38.7735,38.8382,32095.0
2022-10-17 12:30:00,42.02,42.07,41.88,41.99,36245.0,38.8474,38.8937,38.718,38.8197,36245.0
2022-10-17 13:00:00,42.0,42.19,41.96,42.16,37040.0,38.8289,39.0046,38.792,38.9769,37040.0
2022-10-17 13:30:00,42.17,42.19,42.05,42.05,46139.0,38.9861,39.0046,38.8752,38.8752,46139.0
2022-10-17 14:00:00,42.04,42.11,41.83,41.98,36033.0,38.8659,38.9306,38.6718,38.8105,36033.0
2022-10-17 14:30:00,41.96,42.04,41.95,42.0,34477.0,38.792,38.8659,38.7827,38.8289,34477.0
2022-10-17 15:00:00,41.98,42.18,41.97,42.13,64571.0,38.8105,38.9954,38.8012,38.9491,64571.0
2022-10-17 15:30:00,42.12,42.24,42.1,42.12,177601.0,38.9399,39.0508,38.9214,38.9399,177601.0
2022-10-18 09:30:00,43.1,43.32,43.0,43.15,95390.0,39.8459,40.0493,39.7534,39.8921,95390.0
2022-10-18 10:00:00,43.13,43.31,42.75,42.8,115118.0,39.8736,40.04,39.5223,39.5685,115118.0
2022-10-18 10:30:00,42.81,42.86,42.71,42.82,52260.0,39.5778,39.624,39.4853,39.587,52260.0
2022-10-18 11:00:00,42.82,42.92,42.67,42.78,114551.0,39.587,39.6795,39.4484,39.5501,114551.0
2022-10-18 11:30:00,42.78,42.91,42.6,42.9,83962.0,39.5501,39.6702,39.3836,39.661,83962.0
2022-10-18 12:00:00,42.88,42.92,42.83,42.88,93717.0,39.6425,39.6795,39.5963,39.6425,93717.0
2022-10-18 12:30:00,42.9,43.23,42.89,43.16,38302.0,39.661,39.9661,39.6518,39.9014,38302.0
2022-10-18 13:00:00,43.16,43.28,43.07,43.25,61184.0,39.9014,40.0123,39.8182,39.9846,61184.0
2022-10-18 13:30:00,43.26,43.3,43.09,43.21,70712.0,39.9938,40.0308,39.8367,39.9476,70712.0
2022-10-18 14:00:00,43.2,43.23,43.09,43.15,61664.0,39.9383,39.9661,39.8367,39.8921,61664.0
2022-10-18 14:30:00,43.14,43.14,42.86,42.93,88737.0,39.8829,39.8829,39.624,39.6887,88737.0
2022-10-18 15:00:00,42.93,42.95,42.79,42.88,86293.0,39.6887,39.7072,39.5593,39.6425,86293.0
2022-10-18 15:30:00,42.87,43.05,42.83,43.05,350732.0,39.6333,39.7997,39.5963,39.7997,350732.0
2022-10-19 09:30:00,42.93,43.26,42.87,43.11,101725.0,39.6887,39.9938,39.6333,39.8551,101725.0
2022-10-19 10:00:00,43.1,43.46,42.99,43.43,105554.0,39.8459,40.1787,39.7442,40.151,105554.0
2022-10-19 10:30:00,43.45,43.47,43.17,43.21,67605.0,40.1695,40.188,39.9106,39.9476,67605.0
2022-10-19 11:00:00,43.22,43.38,43.17,43.3,50658.0,39.9568,40.1048,39.9106,40.0308,50658.0
2022-10-19 11:30:00,43.29,43.37,43.16,43.19,49598.0,40.0216,40.0955,39.9014,39.9291,49598.0
2022-10-19 12:00:00,43.19,43.2,43.04,43.09,46144.0,39.9291,39.9383,39.7904,39.8367,46144.0
2022-10-19 12:30:00,43.08,43.15,42.87,42.94,54623.0,39.8274,39.8921,39.6333,39.698,54623.0
2022-10-19 13:00:00,42.94,42.97,42.71,42.86,58711.0,39.698,39.7257,39.4853,39.624,58711.0
2022-10-19 13:30:00,42.86,42.91,42.75,42.82,43182.0,39.624,39.6702,39.5223,39.587,43182.0
2022-10-19 14:00:00,42.81,42.96,42.81,42.91,47449.0,39.5778,39.7165,39.5778,39.6702,47449.0
2022-10-19 14:30:00,42.91,43.01,42.87,43.0,72377.0,39.6702,39.7627,39.6333,39.7534,72377.0
2022-10-19 15:00:00,42.98,43.17,42.91,42.93,76202.0,39.735,39.9106,39.6702,39.6887,76202.0
2022-10-19 15:30:00,42.93,43.13,42.93,43.13,281643.0,39.6887,39.8736,39.6887,39.8736,281643.0
2022-10-20 09:30:00,43.13,43.37,42.96,43.23,102144.0,39.8736,40.0955,39.7165,39.9661,102144.0
2022-10-20 10:00:00,43.23,43.68,43.23,43.62,96176.0,39.9661,40.3821,39.9661,40.3266,96176.0
2022-10-20 10:30:00,43.65,43.65,43.36,43.48,63107.0,40.3544,40.3544,40.0863,40.1972,63107.0
2022-10-20 11:00:00,43.49,43.49,43.27,43.29,68048.0,40.2064,40.2064,40.0031,40.0216,68048.0
2022-10-20 11:30:00,43.29,43.38,43.2,43.2,54719.0,40.0216,40.1048,39.9383,39.9383,54719.0
2022-10-20 12:00:00,43.2,43.26,43.07,43.07,86729.0,39.9383,39.9938,39.8182,39.8182,86729.0
2022-10-20 12:30:00,43.04,43.07,42.94,43.02,35789.0,39.7904,39.8182,39.698,39.7719,35789.0
2022-10-20 13:00:00,43.01,43.03,42.72,42.78,45197.0,39.7627,39.7812,39.4946,39.5501,45197.0
2022-10-20 13:30:00,42.78,42.78,42.58,42.6,58713.0,39.5501,39.5501,39.3652,39.3836,58713.0
2022-10-20 14:00:00,42.61,42.61,42.26,42.27,54150.0,39.3929,39.3929,39.0693,39.0786,54150.0
2022-10-20 14:30:00,42.27,42.47,42.24,42.41,118564.0,39.0786,39.2635,39.0508,39.208,118564.0
2022-10-20 15:00:00,42.41,42.57,42.35,42.44,78089.0,39.208,39.3559,39.1525,39.2357,78089.0
2022-10-20 15:30:00,42.44,42.61,42.33,42.42,279332.0,39.2357,39.3929,39.134,39.2172,279332.0
2022-10-21 09:30:00,42.48,43.04,42.14,42.99,63616.0,39.2727,39.7904,38.9584,39.7442,63616.0
2022-10-21 10:00:00,43.0,43.17,42.76,42.77,31775.0,39.7534,39.9106,39.5316,39.5408,31775.0
2022-10-21 10:30:00,42.78,42.9,42.61,42.79,28395.0,39.5501,39.661,39.3929,39.5593,28395.0
2022-10-21 11:00:00,42.76,42.93,42.61,42.88,23031.0,39.5316,39.6887,39.3929,39.6425,23031.0
2022-10-21 11:30:00,42.91,43.24,42.86,43.15,49331.0,39.6702,39.9753,39.624,39.8921,49331.0
2022-10-21 12:00:00,43.17,43.3,43.11,43.18,26024.0,39.9106,40.0308,39.8551,39.9199,26024.0
2022-10-21 12:30:00,43.18,43.56,43.18,43.49,48228.0,39.9199,40.2712,39.9199,40.2064,48228.0
2022-10-21 13:00:00,43.5,43.6,43.38,43.42,26622.0,40.2157,40.3081,40.1048,40.1417,26622.0
2022-10-21 13:30:00,43.42,43.5,43.36,43.42,29179.0,40.1417,40.2157,40.0863,40.1417,29179.0
2022-10-21 14:00:00,43.44,43.51,43.37,43.43,28301.0,40.1602,40.2249,40.0955,40.151,28301.0
2022-10-21 14:30:00,43.43,43.46,43.33,43.46,22660.0,40.151,40.1787,40.0585,40.1787,22660.0
2022-10-21 15:00:00,43.47,43.56,43.45,43.51,50737.0,40.188,40.2712,40.1695,40.2249,50737.0
2022-10-21 15:30:00,43.51,43.63,43.49,43.57,155295.0,40.2249,40.3359,40.2064,40.2804,155295.0
2022-10-24 09:30:00,43.57,44.23,43.52,44.07,68150.0,40.2804,40.8906,40.2342,40.7427,68150.0
2022-10-24 10:00:00,44.01,44.08,43.71,43.97,46337.0,40.6872,40.7519,40.4098,40.6502,46337.0
2022-10-24 10:30:00,44.0,44.2,43.96,44.18,39942.0,40.6779,40.8628,40.641,40.8444,39942.0
2022-10-24 11:00:00,44.17,44.2,44.05,44.07,24446.0,40.8351,40.8628,40.7242,40.7427,24446.0
2022-10-24 11:30:00,44.05,44.23,43.96,44.2,34535.0,40.7242,40.8906,40.641,40.8628,34535.0
2022-10-24 12:00:00,44.18,44.41,44.18,44.29,81754.0,40.8444,41.057,40.8444,40.946,81754.0
2022-10-24 12:30:00,44.27,44.31,44.12,44.12,36591.0,40.9276,40.9645,40.7889,40.7889,36591.0
2022-10-24 13:00:00,44.11,44.24,44.1,44.14,31017.0,40.7796,40.8998,40.7704,40.8074,31017.0
2022-10-24 13:30:00,44.14,44.26,44.09,44.26,27453.0,40.8074,40.9183,40.7611,40.9183,27453.0
2022-10-24 14:00:00,44.25,44.32,44.16,44.2,31012.0,40.9091,40.9738,40.8259,40.8628,31012.0
2022-10-24 14:30:00,44.2,44.37,44.2,44.35,33045.0,40.8628,41.02,40.8628,41.0015,33045.0
2022-10-24 15:00:00,44.34,44.39,44.29,44.31,55611.0,40.9923,41.0385,40.946,40.9645,55611.0
2022-10-24 15:30:00,44.32,44.35,44.12,44.13,158704.0,40.9738,41.0015,40.7889,40.7981,158704.0
2022-10-25 09:30:00,43.59,44.0,43.5,44.0,84658.0,40.2989,40.6779,40.2157,40.6779,84658.0
2022-10-25 10:00:00,44.02,44.39,43.96,44.36,86849.0,40.6964,41.0385,40.641,41.0108,86849.0
2022-10-25 10:30:00,44.37,44.4,44.18,44.27,54930.0,41.02,41.0477,40.8444,40.9276,54930.0
2022-10-25 11:00:00,44.28,44.48,44.27,44.33,47105.0,40.9368,41.1217,40.9276,40.983,47105.0
2022-10-25 11:30:00,44.32,44.41,44.28,44.35,40702.0,40.9738,41.057,40.9368,41.0015,40702.0
2022-10-25 12:00:00,44.35,44.55,44.34,44.47,34504.0,41.0015,41.1864,40.9923,41.1125,34504.0
2022-10-25 12:30:00,44.48,44.57,44.43,44.43,34399.0,41.1217,41.2049,41.0755,41.0755,34399.0
2022-10-25 13:00:00,44.44,44.5,44.36,44.4,52174.0,41.0847,41.1402,41.0108,41.0477,52174.0
2022-10-25 13:30:00,44.41,44.48,44.36,44.4,38147.0,41.057,41.1217,41.0108,41.0477,38147.0
2022-10-25 14:00:00,44.4,44.49,44.38,44.48,46719.0,41.0477,41.1309,41.0293,41.1217,46719.0
2022-10-25 14:30:00,44.48,44.51,44.38,44.47,59327.0,41.1217,41.1494,41.0293,41.1125,59327.0
2022-10-25 15:00:00,44.48,44.73,44.48,44.71,73288.0,41.1217,41.3528,41.1217,41.3343,73288.0
2022-10-25 15:30:00,44.72,44.81,44.65,44.78,328229.0,41.3436,41.4268,41.2789,41.3991,328229.0
2022-10-26 09:30:00,44.98,45.31,44.81,44.86,115268.0,41.584,41.889,41.4268,41.473,115268.0
2022-10-26 10:00:00,44.86,45.26,44.86,45.23,54371.0,41.473,41.8428,41.473,41.8151,54371.0
2022-10-26 10:30:00,45.25,45.26,45.03,45.1,73655.0,41.8336,41.8428,41.6302,41.6949,73655.0
2022-10-26 11:00:00,45.12,45.24,44.97,44.99,106514.0,41.7134,41.8243,41.5747,41.5932,106514.0
2022-10-26 11:30:00,44.99,45.02,44.88,44.94,49640.0,41.5932,41.6209,41.4915,41.547,49640.0
2022-10-26 12:00:00,44.94,45.0,44.8,44.8,51009.0,41.547,41.6024,41.4175,41.4175,51009.0
2022-10-26 12:30:00,44.79,44.87,44.64,44.65,40592.0,41.4083,41.4823,41.2696,41.2789,40592.0
2022-10-26 13:00:00,44.64,44.77,44.63,44.66,40167.0,41.2696,41.3898,41.2604,41.2881,40167.0
2022-10-26 13:30:00,44.67,44.68,44.53,44.63,40225.0,41.2974,41.3066,41.1679,41.2604,40225.0
2022-10-26 14:00:00,44.65,44.73,44.58,44.58,42769.0,41.2789,41.3528,41.2142,41.2142,42769.0
2022-10-26 14:30:00,44.58,44.62,44.49,44.57,47944.0,41.2142,41.2511,41.1309,41.2049,47944.0
2022-10-26 15:00:00,44.55,44.61,44.49,44.57,76266.0,41.1864,41.2419,41.1309,41.2049,76266.0
2022-10-26 15:30:00,44.57,44.63,44.42,44.43,297095.0,41.2049,41.2604,41.0662,41.0755,297095.0
2022-10-27 09:30:00,44.42,44.89,44.42,44.87,74237.0,41.3687,41.8064,41.3687,41.7878,74237.0
2022-10-27 10:00:00,44.88,45.13,44.79,45.04,172597.0,41.7971,42.03,41.7133,41.9461,172597.0
2022-10-27 10:30:00,45.06,45.2,44.87,44.87,63311.0,41.9648,42.0952,41.7878,41.7878,63311.0
2022-10-27 11:00:00,44.87,45.01,44.78,44.89,33970.0,41.7878,41.9182,41.704,41.8064,33970.0
2022-10-27 11:30:00,44.89,45.01,44.78,44.96,36566.0,41.8064,41.9182,41.704,41.8716,36566.0
2022-10-27 12:00:00,44.97,45.07,44.9,44.9,49721.0,41.881,41.9741,41.8158,41.8158,49721.0
2022-10-27 12:30:00,44.89,45.04,44.86,45.04,27197.0,41.8064,41.9461,41.7785,41.9461,27197.0
2022-10-27 13:00:00,45.05,45.11,45.01,45.01,26067.0,41.9555,42.0113,41.9182,41.9182,26067.0
2022-10-27 13:30:00,45.02,45.06,44.96,44.97,24134.0,41.9275,41.9648,41.8716,41.881,24134.0
2022-10-27 14:00:00,44.98,45.04,44.92,44.98,40480.0,41.8903,41.9461,41.8344,41.8903,40480.0
2022-10-27 14:30:00,44.98,45.0,44.89,44.93,31883.0,41.8903,41.9089,41.8064,41.8437,31883.0
2022-10-27 15:00:00,44.93,44.98,44.72,44.76,53874.0,41.8437,41.8903,41.6481,41.6854,53874.0
2022-10-27 15:30:00,44.74,44.87,44.72,44.8,143571.0,41.6667,41.7878,41.6481,41.7226,143571.0
2022-10-28 09:30:00,45.05,45.48,45.01,45.45,92631.0,41.9555,42.3559,41.9182,42.328,92631.0
2022-10-28 10:00:00,45.44,45.51,45.17,45.41,71991.0,42.3187,42.3839,42.0672,42.2907,71991.0
2022-10-28 10:30:00,45.41,45.58,45.3,45.55,89703.0,42.2907,42.449,42.1883,42.4211,89703.0
2022-10-28 11:00:00,45.54,45.6,45.49,45.56,49795.0,42.4118,42.4677,42.3652,42.4304,49795.0
2022-10-28 11:30:00,45.56,45.81,45.49,45.78,84728.0,42.4304,42.6632,42.3652,42.6353,84728.0
2022-10-28 12:00:00,45.79,45.82,45.71,45.8,58220.0,42.6446,42.6726,42.5701,42.6539,58220.0
2022-10-28 12:30:00,45.8,45.93,45.71,45.9,47770.0,42.6539,42.775,42.5701,42.7471,47770.0
2022-10-28 13:00:00,45.9,45.95,45.87,45.88,37688.0,42.7471,42.7936,42.7191,42.7284,37688.0
2022-10-28 13:30:00,45.88,45.97,45.88,45.93,46562.0,42.7284,42.8123,42.7284,42.775,46562.0
2022-10-28 14:00:00,45.93,45.97,45.84,45.88,53520.0,42.775,42.8123,42.6912,42.7284,53520.0
2022-10-28 14:30:00,45.88,46.03,45.88,46.03,79296.0,42.7284,42.8681,42.7284,42.8681,79296.0
2022-10-28 15:00:00,46.03,46.06,45.95,45.96,69634.0,42.8681,42.8961,42.7936,42.8029,69634.0
2022-10-28 15:30:00,45.95,46.1,45.89,46.09,179777.0,42.7936,42.9333,42.7378,42.924,179777.0
2022-10-31 09:30:00,45.78,45.98,45.64,45.73,71811.0,42.6353,42.8216,42.5049,42.5887,71811.0
2022-10-31 10:00:00,45.73,45.92,45.65,45.88,68767.0,42.5887,42.7657,42.5142,42.7284,68767.0
2022-10-31 10:30:00,45.89,46.09,45.83,45.95,48612.0,42.7378,42.924,42.6819,42.7936,48612.0
2022-10-31 11:00:00,45.94,46.09,45.92,45.96,40842.0,42.7843,42.924,42.7657,42.8029,40842.0
2022-10-31 11:30:00,45.96,45.99,45.77,45.82,55950.0,42.8029,42.8309,42.626,42.6726,55950.0
2022-10-31 12:00:00,45.83,45.84,45.67,45.7,37386.0,42.6819,42.6912,42.5329,42.5608,37386.0
2022-10-31 12:30:00,45.7,45.71,45.61,45.69,39640.0,42.5608,42.5701,42.477,42.5515,39640.0
2022-10-31 13:00:00,45.7,45.83,45.69,45.83,39408.0,42.5608,42.6819,42.5515,42.6819,39408.0
2022-10-31 13:30:00,45.82,45.82,45.72,45.8,42673.0,42.6726,42.6726,42.5794,42.6539,42673.0
2022-10-31 14:00:00,45.79,45.84,45.75,45.78,57793.0,42.6446,42.6912,42.6074,42.6353,57793.0
2022-10-31 14:30:00,45.77,45.83,45.72,45.74,54176.0,42.626,42.6819,42.5794,42.5981,54176.0
2022-10-31 15:00:00,45.74,45.84,45.69,45.81,55474.0,42.5981,42.6912,42.5515,42.6632,55474.0
2022-10-31 15:30:00,45.8,45.82,45.51,45.58,270171.0,42.6539,42.6726,42.3839,42.449,270171.0
2022-11-01 09:30:00,45.76,46.13,45.23,46.09,88973.0,42.6167,42.9613,42.1231,42.924,88973.0
2022-11-01 10:00:00,46.1,46.17,45.85,46.04,58937.0,42.9333,42.9985,42.7005,42.8775,58937.0
2022-11-01 10:30:00,46.04,46.07,45.81,45.86,44656.0,42.8775,42.9054,42.6632,42.7098,44656.0
2022-11-01 11:00:00,45.86,45.92,45.72,45.83,55667.0,42.7098,42.7657,42.5794,42.6819,55667.0
2022-11-01 11:30:00,45.83,45.89,45.72,45.8,75787.0,42.6819,42.7378,42.5794,42.6539,75787.0
2022-11-01 12:00:00,45.81,45.98,45.77,45.85,165058.0,42.6632,42.8216,42.626,42.7005,165058.0
2022-11-01 12:30:00,45.86,46.04,45.84,46.02,87389.0,42.7098,42.8775,42.6912,42.8588,87389.0
2022-11-01 13:00:00,46.02,46.03,45.88,45.98,38445.0,42.8588,42.8681,42.7284,42.8216,38445.0
2022-11-01 13:30:00,45.97,46.03,45.81,45.84,94508.0,42.8123,42.8681,42.6632,42.6912,94508.0
2022-11-01 14:00:00,45.85,45.85,45.65,45.7,116861.0,42.7005,42.7005,42.5142,42.5608,116861.0
2022-11-01 14:30:00,45.69,45.83,45.59,45.8,49132.0,42.5515,42.6819,42.4584,42.6539,49132.0
2022-11-01 15:00:00,45.79,45.86,45.74,45.75,67706.0,42.6446,42.7098,42.5981,42.6074,67706.0
2022-11-01 15:30:00,45.74,45.81,45.65,45.74,280365.0,42.5981,42.6632,42.5142,42.5981,280365.0
2022-11-02 09:30:00,45.68,46.64,45.37,46.5,94914.0,42.5422,43.4362,42.2535,43.3059,94914.0
2022-11-02 10:00:00,46.46,46.56,45.88,45.92,76482.0,43.2686,43.3617,42.7284,42.7657,76482.0
2022-11-02 10:30:00,45.92,45.92,45.53,45.57,51115.0,42.7657,42.7657,42.4025,42.4397,51115.0
2022-11-02 11:00:00,45.58,45.78,45.3,45.32,76225.0,42.449,42.6353,42.1883,42.2069,76225.0
2022-11-02 11:30:00,45.34,45.53,45.03,45.09,77134.0,42.2255,42.4025,41.9368,41.9927,77134.0
2022-11-02 12:00:00,45.09,45.11,44.49,44.55,110655.0,41.9927,42.0113,41.4339,41.4898,110655.0
2022-11-02 12:30:00,44.59,44.62,44.18,44.55,126712.0,41.5271,41.555,41.1452,41.4898,126712.0
2022-11-02 13:00:00,44.57,44.75,44.54,44.68,49194.0,41.5084,41.6761,41.4805,41.6109,49194.0
2022-11-02 13:30:00,44.69,44.85,44.6,44.78,39503.0,41.6202,41.7692,41.5364,41.704,39503.0
2022-11-02 14:00:00,44.78,45.43,44.72,45.36,72361.0,41.704,42.3094,41.6481,42.2442,72361.0
2022-11-02 14:30:00,45.39,45.42,44.37,44.59,98712.0,42.2721,42.3,41.3222,41.5271,98712.0
2022-11-02 15:00:00,44.58,45.16,44.53,44.66,149444.0,41.5177,42.0579,41.4712,41.5922,149444.0
2022-11-02 15:30:00,44.66,45.01,44.57,44.84,346138.0,41.5922,41.9182,41.5084,41.7599,346138.0
2022-11-03 09:30:00,44.48,44.85,44.06,44.15,109785.0,41.4246,41.7692,41.0335,41.1173,109785.0
2022-11-03 10:00:00,44.1,45.0,44.1,44.67,89607.0,41.0707,41.9089,41.0707,41.6016,89607.0
2022-11-03 10:30:00,44.67,44.73,44.48,44.66,36865.0,41.6016,41.6574,41.4246,41.5922,36865.0
2022-11-03 11:00:00,44.66,44.79,44.5,44.72,35370.0,41.5922,41.7133,41.4432,41.6481,35370.0
2022-11-03 11:30:00,44.71,44.89,44.68,44.73,34610.0,41.6388,41.8064,41.6109,41.6574,34610.0
2022-11-03 12:00:00,44.74,44.93,44.74,44.81,46810.0,41.6667,41.8437,41.6667,41.7319,46810.0
2022-11-03 12:30:00,44.8,44.92,44.79,44.9,41336.0,41.7226,41.8344,41.7133,41.8158,41336.0
2022-11-03 13:00:00,44.9,44.96,44.84,44.91,57823.0,41.8158,41.8716,41.7599,41.8251,57823.0
2022-11-03 13:30:00,44.91,45.12,44.88,45.11,49649.0,41.8251,42.0206,41.7971,42.0113,49649.0
2022-11-03 14:00:00,45.11,45.15,44.88,44.9,41717.0,42.0113,42.0486,41.7971,41.8158,41717.0
2022-11-03 14:30:00,44.9,44.9,44.74,44.84,49050.0,41.8158,41.8158,41.6667,41.7599,49050.0
2022-11-03 15:00:00,44.83,44.84,44.67,44.71,65567.0,41.7506,41.7599,41.6016,41.6388,65567.0
2022-11-03 15:30:00,44.7,44.83,44.49,44.52,156622.0,41.6295,41.7506,41.4339,41.4619,156622.0
2022-11-04 09:30:00,45.1,45.63,44.68,45.06,66515.0,42.002,42.4956,41.6109,41.9648,66515.0
2022-11-04 10:00:00,45.06,45.54,45.01,45.53,58970.0,41.9648,42.4118,41.9182,42.4025,58970.0
2022-11-04 10:30:00,45.54,45.58,45.34,45.4,43651.0,42.4118,42.449,42.2255,42.2814,43651.0
2022-11-04 11:00:00,45.42,45.49,44.97,44.97,36696.0,42.3,42.3652,41.881,41.881,36696.0
2022-11-04 11:30:00,45.0,45.07,44.78,44.78,39968.0,41.9089,41.9741,41.704,41.704,39968.0
2022-11-04 12:00:00,44.78,44.9,44.68,44.85,32875.0,41.704,41.8158,41.6109,41.7692,32875.0
2022-11-04 12:30:00,44.84,44.94,44.79,44.94,20398.0,41.7599,41.853,41.7133,41.853,20398.0
2022-11-04 13:00:00,44.93,45.01,44.82,44.91,18582.0,41.8437,41.9182,41.7413,41.8251,18582.0
2022-11-04 13:30:00,44.92,44.95,44.79,44.8,20423.0,41.8344,41.8623,41.7133,41.7226,20423.0
2022-11-04 14:00:00,44.82,44.92,44.68,44.91,25723.0,41.7413,41.8344,41.6109,41.8251,25723.0
2022-11-04 14:30:00,44.9,45.01,44.85,44.97,30972.0,41.8158,41.9182,41.7692,41.881,30972.0
2022-11-04 15:00:00,44.96,44.99,44.86,44.99,49262.0,41.8716,41.8996,41.7785,41.8996,49262.0
2022-11-04 15:30:00,44.98,45.14,44.92,45.14,185032.0,41.8903,42.0393,41.8344,42.0393,185032.0
2022-11-07 09:30:00,45.39,45.55,44.81,44.86,65162.0,42.2721,42.4211,41.7319,41.7785,65162.0
2022-11-07 10:00:00,44.86,45.21,44.74,45.14,38953.0,41.7785,42.1045,41.6667,42.0393,38953.0
2022-11-07 10:30:00,45.13,45.23,45.01,45.13,35394.0,42.03,42.1231,41.9182,42.03,35394.0
2022-11-07 11:00:00,45.14,45.25,45.11,45.21,38351.0,42.0393,42.1417,42.0113,42.1045,38351.0
2022-11-07 11:30:00,45.21,45.47,45.2,45.44,42462.0,42.1045,42.3466,42.0952,42.3187,42462.0
2022-11-07 12:00:00,45.47,45.63,45.46,45.63,36273.0,42.3466,42.4956,42.3373,42.4956,36273.0
2022-11-07 12:30:00,45.64,45.65,45.36,45.4,22655.0,42.5049,42.5142,42.2442,42.2814,22655.0
2022-11-07 13:00:00,45.4,45.49,45.39,45.47,25956.0,42.2814,42.3652,42.2721,42.3466,25956.0
2022-11-07 13:30:00,45.47,45.48,45.32,45.32,20849.0,42.3466,42.3559,42.2069,42.2069,20849.0
2022-11-07 14:00:00,45.32,45.35,45.2,45.32,25529.0,42.2069,42.2348,42.0952,42.2069,25529.0
2022-11-07 14:30:00,45.3,45.46,45.27,45.31,38800.0,42.1883,42.3373,42.1603,42.1976,38800.0
2022-11-07 15:00:00,45.32,45.51,45.32,45.5,34594.0,42.2069,42.3839,42.2069,42.3745,34594.0
2022-11-07 15:30:00,45.5,45.55,45.39,45.53,154009.0,42.3745,42.4211,42.2721,42.4025,154009.0
2022-11-08 09:30:00,45.37,45.45,45.05,45.15,66372.0,42.2535,42.328,41.9555,42.0486,66372.0
2022-11-08 10:00:00,45.13,45.43,45.11,45.4,34670.0,42.03,42.3094,42.0113,42.2814,34670.0
2022-11-08 10:30:00,45.41,45.65,45.4,45.62,22645.0,42.2907,42.5142,42.2814,42.4863,22645.0
2022-11-08 11:00:00,45.61,45.61,45.34,45.34,20966.0,42.477,42.477,42.2255,42.2255,20966.0
2022-11-08 11:30:00,45.33,45.36,45.24,45.26,35297.0,42.2162,42.2442,42.1324,42.151,35297.0
2022-11-08 12:00:00,45.28,45.29,45.08,45.11,27321.0,42.1697,42.179,41.9834,42.0113,27321.0
2022-11-08 12:30:00,45.1,45.13,44.88,45.06,63538.0,42.002,42.03,41.7971,41.9648,63538.0
2022-11-08 13:00:00,45.05,45.18,44.85,44.87,28775.0,41.9555,42.0765,41.7692,41.7878,28775.0
2022-11-08 13:30:00,44.79,44.94,44.76,44.8,40336.0,41.7133,41.853,41.6854,41.7226,40336.0
2022-11-08 14:00:00,44.79,44.81,44.56,44.58,54377.0,41.7133,41.7319,41.4991,41.5177,54377.0
2022-11-08 14:30:00,44.59,44.95,44.55,44.88,31745.0,41.5271,41.8623,41.4898,41.7971,31745.0
2022-11-08 15:00:00,44.87,44.99,44.85,44.97,47479.0,41.7878,41.8996,41.7692,41.881,47479.0
2022-11-08 15:30:00,44.97,45.01,44.71,44.72,161956.0,41.881,41.9182,41.6388,41.6481,161956.0
2022-11-09 09:30:00,44.32,44.65,44.27,44.44,74999.0,41.2756,41.5829,41.229,41.3874,74999.0
2022-11-09 10:00:00,44.43,44.89,44.41,44.77,52935.0,41.378,41.8064,41.3594,41.6947,52935.0
2022-11-09 10:30:00,44.8,44.99,44.74,44.88,72654.0,41.7226,41.8996,41.6667,41.7971,72654.0
2022-11-09 11:00:00,44.9,45.16,44.87,45.11,72090.0,41.8158,42.0579,41.7878,42.0113,72090.0
2022-11-09 11:30:00,45.11,45.29,45.07,45.15,21951.0,42.0113,42.179,41.9741,42.0486,21951.0
2022-11-09 12:00:00,45.14,45.16,45.01,45.06,23292.0,42.0393,42.0579,41.9182,41.9648,23292.0
2022-11-09 12:30:00,45.04,45.12,44.95,45.04,13158.0,41.9461,42.0206,41.8623,41.9461,13158.0
2022-11-09 13:00:00,45.03,45.05,44.8,44.83,42337.0,41.9368,41.9555,41.7226,41.7506,42337.0
2022-11-09 13:30:00,44.81,44.82,44.42,44.5,62778.0,41.7319,41.7413,41.3687,41.4432,62778.0
2022-11-09 14:00:00,44.49,44.54,44.4,44.44,24992.0,41.4339,41.4805,41.3501,41.3874,24992.0
2022-11-09 14:30:00,44.43,44.44,44.29,44.35,42478.0,41.378,41.3874,41.2477,41.3035,42478.0
2022-11-09 15:00:00,44.35,44.43,44.26,44.29,43547.0,41.3035,41.378,41.2197,41.2477,43547.0
2022-11-09 15:30:00,44.29,44.29,44.1,44.17,193294.0,41.2477,41.2477,41.0707,41.1359,193294.0
2022-11-10 09:30:00,45.05,45.1,44.13,44.25,99927.0,41.9555,42.002,41.0987,41.2104,99927.0
2022-11-10 10:00:00,44.25,44.31,43.63,43.69,146617.0,41.2104,41.2663,40.633,40.6889,146617.0
2022-11-10 10:30:00,43.69,43.93,43.64,43.79,141355.0,40.6889,40.9124,40.6423,40.782,141355.0
2022-11-10 11:00:00,43.79,43.8,43.42,43.5,109565.0,40.782,40.7913,40.4374,40.5119,109565.0
2022-11-10 11:30:00,43.5,43.63,43.24,43.32,121756.0,40.5119,40.633,40.2698,40.3443,121756.0
2022-11-10 12:00:00,43.32,43.39,43.12,43.28,74286.0,40.3443,40.4095,40.158,40.307,74286.0
2022-11-10 12:30:00,43.27,43.28,42.61,42.64,148103.0,40.2977,40.307,39.6831,39.711,148103.0
2022-11-10 13:00:00,42.65,42.88,42.56,42.65,120124.0,39.7203,39.9345,39.6365,39.7203,120124.0
2022-11-10 13:30:00,42.65,42.73,42.5,42.51,83776.0,39.7203,39.7948,39.5806,39.5899,83776.0
2022-11-10 14:00:00,42.51,42.52,41.94,42.14,189804.0,39.5899,39.5992,39.0591,39.2453,189804.0
2022-11-10 14:30:00,42.15,42.29,42.09,42.2,193164.0,39.2547,39.385,39.1988,39.3012,193164.0
2022-11-10 15:00:00,42.18,42.38,42.05,42.11,209742.0,39.2826,39.4689,39.1615,39.2174,209742.0
2022-11-10 15:30:00,42.11,42.55,42.07,42.48,696018.0,39.2174,39.6272,39.1802,39.562,696018.0
2022-11-11 09:30:00,42.88,42.98,41.9,41.98,186360.0,39.9345,40.0276,39.0218,39.0963,186360.0
2022-11-11 10:00:00,41.93,42.38,41.82,41.84,126096.0,39.0498,39.4689,38.9473,38.966,126096.0
2022-11-11 10:30:00,41.84,41.9,41.32,41.32,133628.0,38.966,39.0218,38.4817,38.4817,133628.0
2022-11-11 11:00:00,41.33,41.42,41.07,41.29,158553.0,38.491,38.5748,38.2488,38.4537,158553.0
2022-11-11 11:30:00,41.27,41.43,40.95,40.95,122273.0,38.4351,38.5841,38.1371,38.1371,122273.0
2022-11-11 12:00:00,40.94,41.11,40.86,41.07,105920.0,38.1278,38.2861,38.0533,38.2488,105920.0
2022-11-11 12:30:00,41.06,41.11,40.68,40.72,78322.0,38.2395,38.2861,37.8856,37.9229,78322.0
2022-11-11 13:00:00,40.72,40.94,40.72,40.92,74280.0,37.9229,38.1278,37.9229,38.1092,74280.0
2022-11-11 13:30:00,40.92,40.93,40.7,40.71,84670.0,38.1092,38.1185,37.9043,37.9136,84670.0
2022-11-11 14:00:00,40.71,40.89,40.7,40.85,82724.0,37.9136,38.0812,37.9043,38.044,82724.0
2022-11-11 14:30:00,40.85,40.85,40.51,40.53,124289.0,38.044,38.044,37.7273,37.7459,124289.0
2022-11-11 15:00:00,40.54,40.66,40.41,40.58,154568.0,37.7553,37.867,37.6342,37.7925,154568.0
2022-11-11 15:30:00,40.58,40.71,40.46,40.51,503695.0,37.7925,37.9136,37.6807,37.7273,503695.0
2022-11-14 09:30:00,40.52,40.96,40.38,40.75,140259.0,37.7366,38.1464,37.6062,37.9508,140259.0
2022-11-14 10:00:00,40.73,41.17,40.56,41.16,92066.0,37.9322,38.342,37.7739,38.3327,92066.0
2022-11-14 10:30:00,41.15,41.41,40.92,40.92,212229.0,38.3234,38.5655,38.1092,38.1092,212229.0
2022-11-14 11:00:00,40.92,41.14,40.82,40.94,62675.0,38.1092,38.314,38.016,38.1278,62675.0
2022-11-14 11:30:00,40.9,41.05,40.83,40.92,40844.0,38.0905,38.2302,38.0253,38.1092,40844.0
2022-11-14 12:00:00,40.91,41.14,40.91,41.11,65360.0,38.0998,38.314,38.0998,38.2861,65360.0
2022-11-14 12:30:00,41.11,41.25,41.08,41.15,49836.0,38.2861,38.4165,38.2582,38.3234,49836.0
2022-11-14 13:00:00,41.15,41.25,41.1,41.1,63763.0,38.3234,38.4165,38.2768,38.2768,63763.0
2022-11-14 13:30:00,41.08,41.19,40.86,41.17,57462.0,38.2582,38.3606,38.0533,38.342,57462.0
2022-11-14 14:00:00,41.17,41.23,41.07,41.21,58408.0,38.342,38.3979,38.2488,38.3792,58408.0
2022-11-14 14:30:00,41.21,41.22,40.91,40.91,51187.0,38.3792,38.3885,38.0998,38.0998,51187.0
2022-11-14 15:00:00,40.91,41.0,40.81,40.93,83099.0,38.0998,38.1837,38.0067,38.1185,83099.0
2022-11-14 15:30:00,40.93,41.05,40.5,40.53,445554.0,38.1185,38.2302,37.718,37.7459,445554.0
2022-11-15 09:30:00,41.01,41.25,40.71,40.75,103710.0,38.193,38.4165,37.9136,37.9508,103710.0
2022-11-15 10:00:00,40.76,41.17,40.5,41.17,68664.0,37.9601,38.342,37.718,38.342,68664.0
2022-11-15 10:30:00,41.16,41.46,41.09,41.36,58822.0,38.3327,38.6121,38.2675,38.5189,58822.0
2022-11-15 11:00:00,41.35,41.42,41.15,41.17,65847.0,38.5096,38.5748,38.3234,38.342,65847.0
2022-11-15 11:30:00,41.17,41.31,41.15,41.27,40840.0,38.342,38.4724,38.3234,38.4351,40840.0
2022-11-15 12:00:00,41.28,41.35,41.0,41.02,72627.0,38.4444,38.5096,38.1837,38.2023,72627.0
2022-11-15 12:30:00,41.02,41.1,40.79,40.93,132899.0,38.2023,38.2768,37.9881,38.1185,132899.0
2022-11-15 13:00:00,40.94,40.96,40.52,40.54,56274.0,38.1278,38.1464,37.7366,37.7553,56274.0
2022-11-15 13:30:00,40.53,40.73,40.44,40.64,71022.0,37.7459,37.9322,37.6621,37.8484,71022.0
2022-11-15 14:00:00,40.63,40.85,40.55,40.76,51204.0,37.8391,38.044,37.7646,37.9601,51204.0
2022-11-15 14:30:00,40.76,40.78,40.59,40.67,62270.0,37.9601,37.9788,37.8018,37.8763,62270.0
2022-11-15 15:00:00,40.66,40.85,40.55,40.75,93882.0,37.867,38.044,37.7646,37.9508,93882.0
2022-11-15 15:30:00,40.74,40.75,40.52,40.58,446699.0,37.9415,37.9508,37.7366,37.7925,446699.0
2022-11-16 09:30:00,40.03,40.39,39.71,39.89,155928.0,37.2803,37.6156,36.9823,37.1499,155928.0
2022-11-16 10:00:00,39.88,40.75,39.86,40.6,93945.0,37.1406,37.9508,37.122,37.8111,93945.0
2022-11-16 10:30:00,40.59,40.6,40.21,40.24,62433.0,37.8018,37.8111,37.4479,37.4759,62433.0
2022-11-16 11:00:00,40.24,40.28,40.17,40.25,31247.0,37.4759,37.5131,37.4107,37.4852,31247.0
2022-11-16 11:30:00,40.25,40.31,40.15,40.31,31816.0,37.4852,37.5411,37.392,37.5411,31816.0
2022-11-16 12:00:00,40.32,40.32,40.1,40.19,45442.0,37.5504,37.5504,37.3455,37.4293,45442.0
2022-11-16 12:30:00,40.19,40.23,40.05,40.1,55915.0,37.4293,37.4665,37.2989,37.3455,55915.0
2022-11-16 13:00:00,40.09,40.18,40.02,40.12,42839.0,37.3362,37.42,37.271,37.3641,42839.0
2022-11-16 13:30:00,40.11,40.26,40.05,40.26,44325.0,37.3548,37.4945,37.2989,37.4945,44325.0
2022-11-16 14:00:00,40.26,40.36,40.19,40.22,44895.0,37.4945,37.5876,37.4293,37.4572,44895.0
2022-11-16 14:30:00,40.22,40.28,40.19,40.23,44271.0,37.4572,37.5131,37.4293,37.4665,44271.0
2022-11-16 15:00:00,40.23,40.26,40.08,40.19,98522.0,37.4665,37.4945,37.3269,37.4293,98522.0
2022-11-16 15:30:00,40.18,40.21,39.98,40.01,321020.0,37.42,37.4479,37.2337,37.2617,321020.0
2022-11-17 09:30:00,39.6,40.29,39.5,40.2,116426.0,36.8798,37.5224,36.7867,37.4386,116426.0
2022-11-17 10:00:00,40.2,40.46,40.1,40.46,92294.0,37.4386,37.6807,37.3455,37.6807,92294.0
2022-11-17 10:30:00,40.46,40.55,40.31,40.37,103154.0,37.6807,37.7646,37.5411,37.5969,103154.0
2022-11-17 11:00:00,40.34,40.47,40.33,40.43,58634.0,37.569,37.6901,37.5597,37.6528,58634.0
2022-11-17 11:30:00,40.43,40.53,40.4,40.46,79752.0,37.6528,37.7459,37.6249,37.6807,79752.0
2022-11-17 12:00:00,40.46,40.53,40.37,40.41,67103.0,37.6807,37.7459,37.5969,37.6342,67103.0
2022-11-17 12:30:00,40.42,40.5,40.38,40.45,52445.0,37.6435,37.718,37.6062,37.6714,52445.0
2022-11-17 13:00:00,40.45,40.51,40.39,40.49,51728.0,37.6714,37.7273,37.6156,37.7087,51728.0
2022-11-17 13:30:00,40.49,40.65,40.48,40.65,84739.0,37.7087,37.8577,37.6994,37.8577,84739.0
2022-11-17 14:00:00,40.65,40.79,40.62,40.63,141685.0,37.8577,37.9881,37.8298,37.8391,141685.0
2022-11-17 14:30:00,40.65,40.77,40.64,40.75,65766.0,37.8577,37.9695,37.8484,37.9508,65766.0
2022-11-17 15:00:00,40.75,40.8,40.66,40.74,70261.0,37.9508,37.9974,37.867,37.9415,70261.0
2022-11-17 15:30:00,40.74,41.06,40.74,40.91,402081.0,37.9415,38.2395,37.9415,38.0998,402081.0
2022-11-18 09:30:00,41.19,41.54,41.0,41.33,99887.0,38.3606,38.6866,38.1837,38.491,99887.0
2022-11-18 10:00:00,41.34,41.36,41.14,41.3,49933.0,38.5003,38.5189,38.314,38.463,49933.0
2022-11-18 10:30:00,41.28,41.28,41.08,41.09,38853.0,38.4444,38.4444,38.2582,38.2675,38853.0
2022-11-18 11:00:00,41.09,41.19,41.02,41.16,43950.0,38.2675,38.3606,38.2023,38.3327,43950.0
2022-11-18 11:30:00,41.16,41.25,41.01,41.07,50948.0,38.3327,38.4165,38.193,38.2488,50948.0
2022-11-18 12:00:00,41.06,41.07,40.78,40.82,42495.0,38.2395,38.2488,37.9788,38.016,42495.0
2022-11-18 12:30:00,40.84,40.85,40.71,40.8,30189.0,38.0346,38.044,37.9136,37.9974,30189.0
2022-11-18 13:00:00,40.8,40.89,40.74,40.85,22682.0,37.9974,38.0812,37.9415,38.044,22682.0
2022-11-18 13:30:00,40.84,40.87,40.64,40.69,31786.0,38.0346,38.0626,37.8484,37.8949,31786.0
2022-11-18 14:00:00,40.67,40.81,40.55,40.69,104719.0,37.8763,38.0067,37.7646,37.8949,104719.0
2022-11-18 14:30:00,40.7,40.82,40.59,40.63,49151.0,37.9043,38.016,37.8018,37.8391,49151.0
2022-11-18 15:00:00,40.62,40.82,40.61,40.82,66253.0,37.8298,38.016,37.8204,38.016,66253.0
2022-11-18 15:30:00,40.82,40.99,40.8,40.85,483774.0,38.016,38.1743,37.9974,38.044,483774.0
2022-11-21 09:30:00,40.75,41.03,40.71,40.82,79526.0,37.9508,38.2116,37.9136,38.016,79526.0
2022-11-21 10:00:00,40.82,40.94,40.48,40.55,31900.0,38.016,38.1278,37.6994,37.7646,31900.0
2022-11-21 10:30:00,40.56,40.64,40.2,40.35,84624.0,37.7739,37.8484,37.4386,37.5783,84624.0
2022-11-21 11:00:00,40.35,40.49,40.32,40.32,38300.0,37.5783,37.7087,37.5504,37.5504,38300.0
2022-11-21 11:30:00,40.33,40.49,40.32,40.35,25909.0,37.5597,37.7087,37.5504,37.5783,25909.0
2022-11-21 12:00:00,40.35,40.61,40.33,40.6,43240.0,37.5783,37.8204,37.5597,37.8111,43240.0
2022-11-21 12:30:00,40.6,40.74,40.59,40.74,28620.0,37.8111,37.9415,37.8018,37.9415,28620.0
2022-11-21 13:00:00,40.73,40.81,40.69,40.73,39699.0,37.9322,38.0067,37.8949,37.9322,39699.0
2022-11-21 13:30:00,40.74,40.8,40.61,40.63,68528.0,37.9415,37.9974,37.8204,37.8391,68528.0
2022-11-21 14:00:00,40.64,40.73,40.62,40.67,45443.0,37.8484,37.9322,37.8298,37.8763,45443.0
2022-11-21 14:30:00,40.67,40.74,40.64,40.67,30549.0,37.8763,37.9415,37.8484,37.8763,30549.0
2022-11-21 15:00:00,40.68,40.8,40.66,40.73,46105.0,37.8856,37.9974,37.867,37.9322,46105.0
2022-11-21 15:30:00,40.73,40.78,40.67,40.73,119946.0,37.9322,37.9788,37.8763,37.9322,119946.0
2022-11-22 09:30:00,41.19,41.5,41.09,41.47,58175.0,38.3606,38.6493,38.2675,38.6214,58175.0
2022-11-22 10:00:00,41.44,41.52,41.39,41.45,58865.0,38.5934,38.6679,38.5469,38.6027,58865.0
2022-11-22 10:30:00,41.46,41.48,41.22,41.29,55492.0,38.6121,38.6307,38.3885,38.4537,55492.0
2022-11-22 11:00:00,41.32,41.32,41.17,41.22,29705.0,38.4817,38.4817,38.342,38.3885,29705.0
2022-11-22 11:30:00,41.22,41.3,41.18,41.3,25207.0,38.3885,38.463,38.3513,38.463,25207.0
2022-11-22 12:00:00,41.31,41.34,41.27,41.28,34360.0,38.4724,38.5003,38.4351,38.4444,34360.0
2022-11-22 12:30:00,41.27,41.28,41.16,41.21,46099.0,38.4351,38.4444,38.3327,38.3792,46099.0
2022-11-22 13:00:00,41.21,41.29,41.18,41.28,27750.0,38.3792,38.4537,38.3513,38.4444,27750.0
2022-11-22 13:30:00,41.28,41.34,41.25,41.33,27836.0,38.4444,38.5003,38.4165,38.491,27836.0
2022-11-22 14:00:00,41.33,41.39,41.3,41.35,42990.0,38.491,38.5469,38.463,38.5096,42990.0
2022-11-22 14:30:00,41.35,41.36,41.16,41.19,79476.0,38.5096,38.5189,38.3327,38.3606,79476.0
2022-11-22 15:00:00,41.19,41.38,41.17,41.38,79822.0,38.3606,38.5376,38.342,38.5376,79822.0
2022-11-22 15:30:00,41.37,41.55,41.36,41.55,228704.0,38.5282,38.6959,38.5189,38.6959,228704.0
2022-11-23 09:30:00,41.22,41.48,41.2,41.29,56928.0,38.3885,38.6307,38.3699,38.4537,56928.0
2022-11-23 10:00:00,41.29,41.36,41.19,41.25,30337.0,38.4537,38.5189,38.3606,38.4165,30337.0
2022-11-23 10:30:00,41.29,41.36,41.24,41.25,49577.0,38.4537,38.5189,38.4072,38.4165,49577.0
2022-11-23 11:00:00,41.27,41.3,41.14,41.16,41570.0,38.4351,38.463,38.314,38.3327,41570.0
2022-11-23 11:30:00,41.16,41.24,41.15,41.21,39927.0,38.3327,38.4072,38.3234,38.3792,39927.0
2022-11-23 12:00:00,41.23,41.25,41.16,41.18,26256.0,38.3979,38.4165,38.3327,38.3513,26256.0
2022-11-23 12:30:00,41.18,41.2,41.14,41.19,31827.0,38.3513,38.3699,38.314,38.3606,31827.0
2022-11-23 13:00:00,41.19,41.2,41.04,41.07,24323.0,38.3606,38.3699,38.2209,38.2488,24323.0
2022-11-23 13:30:00,41.08,41.12,40.92,41.01,47896.0,38.2582,38.2954,38.1092,38.193,47896.0
2022-11-23 14:00:00,41.03,41.24,41.0,41.21,29252.0,38.2116,38.4072,38.1837,38.3792,29252.0
2022-11-23 14:30:00,41.2,41.2,41.1,41.13,38458.0,38.3699,38.3699,38.2768,38.3047,38458.0
2022-11-23 15:00:00,41.13,41.21,41.05,41.05,38782.0,38.3047,38.3792,38.2302,38.2302,38782.0
2022-11-23 15:30:00,41.05,41.05,40.86,40.96,134686.0,38.2302,38.2302,38.0533,38.1464,134686.0
2022-11-25 09:30:00,41.15,41.4,41.11,41.35,61484.0,38.3234,38.5562,38.2861,38.5096,61484.0
2022-11-25 10:00:00,41.34,41.58,41.28,41.52,51286.0,38.5003,38.7238,38.4444,38.6679,51286.0
2022-11-25 10:30:00,41.52,41.68,41.44,41.63,47330.0,38.6679,38.8169,38.5934,38.7704,47330.0
2022-11-25 11:00:00,41.63,41.64,41.5,41.57,71101.0,38.7704,38.7797,38.6493,38.7145,71101.0
2022-11-25 11:30:00,41.57,41.69,41.55,41.69,24007.0,38.7145,38.8263,38.6959,38.8263,24007.0
2022-11-25 12:00:00,41.7,41.71,41.63,41.66,25983.0,38.8356,38.8449,38.7704,38.7983,25983.0
2022-11-25 12:30:00,41.64,41.65,41.41,41.49,37411.0,38.7797,38.789,38.5655,38.64,37411.0
2022-11-28 09:30:00,41.16,41.53,41.14,41.43,57109.0,38.3327,38.6772,38.314,38.5841,57109.0
2022-11-28 10:00:00,41.43,41.61,41.41,41.59,37138.0,38.5841,38.7518,38.5655,38.7331,37138.0
2022-11-28 10:30:00,41.61,41.61,41.41,41.46,26436.0,38.7518,38.7518,38.5655,38.6121,26436.0
2022-11-28 11:00:00,41.44,41.49,41.38,41.4,21879.0,38.5934,38.64,38.5376,38.5562,21879.0
2022-11-28 11:30:00,41.41,41.49,41.4,41.41,34390.0,38.5655,38.64,38.5562,38.5655,34390.0
2022-11-28 12:00:00,41.41,41.42,41.26,41.33,24747.0,38.5655,38.5748,38.4258,38.491,24747.0
2022-11-28 12:30:00,41.33,41.37,41.27,41.29,26565.0,38.491,38.5282,38.4351,38.4537,26565.0
2022-11-28 13:00:00,41.3,41.35,41.26,41.3,26266.0,38.463,38.5096,38.4258,38.463,26266.0
2022-11-28 13:30:00,41.29,41.31,41.18,41.19,20330.0,38.4537,38.4724,38.3513,38.3606,20330.0
2022-11-28 14:00:00,41.2,41.23,41.15,41.2,19221.0,38.3699,38.3979,38.3234,38.3699,19221.0
2022-11-28 14:30:00,41.2,41.22,41.1,41.15,35605.0,38.3699,38.3885,38.2768,38.3234,35605.0
2022-11-28 15:00:00,41.15,41.15,40.99,41.04,46505.0,38.3234,38.3234,38.1743,38.2209,46505.0
2022-11-28 15:30:00,41.04,41.35,41.01,41.31,229001.0,38.2209,38.5096,38.193,38.4724,229001.0
2022-11-29 09:30:00,41.32,41.56,41.19,41.38,51909.0,38.4817,38.7052,38.3606,38.5376,51909.0
2022-11-29 10:00:00,41.4,41.59,41.38,41.57,19553.0,38.5562,38.7331,38.5376,38.7145,19553.0
2022-11-29 10:30:00,41.6,41.61,41.37,41.46,16961.0,38.7424,38.7518,38.5282,38.6121,16961.0
2022-11-29 11:00:00,41.45,41.48,41.34,41.34,17098.0,38.6027,38.6307,38.5003,38.5003,17098.0
2022-11-29 11:30:00,41.35,41.64,41.35,41.64,29438.0,38.5096,38.7797,38.5096,38.7797,29438.0
2022-11-29 12:00:00,41.64,41.64,41.48,41.5,27837.0,38.7797,38.7797,38.6307,38.6493,27837.0
2022-11-29 12:30:00,41.52,41.65,41.52,41.65,24939.0,38.6679,38.789,38.6679,38.789,24939.0
2022-11-29 13:00:00,41.64,41.66,41.58,41.59,18150.0,38.7797,38.7983,38.7238,38.7331,18150.0
2022-11-29 13:30:00,41.61,41.78,41.61,41.75,28299.0,38.7518,38.9101,38.7518,38.8821,28299.0
2022-11-29 14:00:00,41.75,41.88,41.75,41.76,38884.0,38.8821,39.0032,38.8821,38.8914,38884.0
2022-11-29 14:30:00,41.77,41.82,41.73,41.8,36551.0,38.9008,38.9473,38.8635,38.9287,36551.0
2022-11-29 15:00:00,41.8,41.88,41.77,41.77,43743.0,38.9287,39.0032,38.9008,38.9008,43743.0
2022-11-29 15:30:00,41.77,41.85,41.67,41.7,154017.0,38.9008,38.9753,38.8076,38.8356,154017.0
2022-11-30 09:30:00,41.52,41.55,41.21,41.28,39775.0,38.6679,38.6959,38.3792,38.4444,39775.0
2022-11-30 10:00:00,41.25,41.39,41.15,41.16,38158.0,38.4165,38.5469,38.3234,38.3327,38158.0
2022-11-30 10:30:00,41.17,41.36,41.16,41.34,34602.0,38.342,38.5189,38.3327,38.5003,34602.0
2022-11-30 11:00:00,41.33,41.48,41.27,41.47,22342.0,38.491,38.6307,38.4351,38.6214,22342.0
2022-11-30 11:30:00,41.48,41.52,41.41,41.5,29678.0,38.6307,38.6679,38.5655,38.6493,29678.0
2022-11-30 12:00:00,41.51,41.55,41.41,41.43,34607.0,38.6586,38.6959,38.5655,38.5841,34607.0
2022-11-30 12:30:00,41.42,41.47,41.37,41.45,26016.0,38.5748,38.6214,38.5282,38.6027,26016.0
2022-11-30 13:00:00,41.46,41.49,41.38,41.43,15066.0,38.6121,38.64,38.5376,38.5841,15066.0
2022-11-30 13:30:00,41.43,41.77,41.41,41.76,35748.0,38.5841,38.9008,38.5655,38.8914,35748.0
2022-11-30 14:00:00,41.76,41.82,41.65,41.71,82700.0,38.8914,38.9473,38.789,38.8449,82700.0
2022-11-30 14:30:00,41.72,41.74,41.63,41.72,33723.0,38.8542,38.8728,38.7704,38.8542,33723.0
2022-11-30 15:00:00,41.73,41.96,41.73,41.95,42758.0,38.8635,39.0777,38.8635,39.0684,42758.0
2022-11-30 15:30:00,41.94,42.18,41.93,42.16,235669.0,39.0591,39.2826,39.0498,39.264,235669.0
2022-12-01 09:30:00,42.49,42.6,42.1,42.36,59059.0,39.5713,39.6737,39.2081,39.4502,59059.0
2022-12-01 10:00:00,42.4,42.4,42.03,42.19,36673.0,39.4875,39.4875,39.1429,39.2919,36673.0
2022-12-01 10:30:00,42.2,42.36,42.11,42.33,39263.0,39.3012,39.4502,39.2174,39.4223,39263.0
2022-12-01 11:00:00,42.33,42.33,41.96,41.97,50000.0,39.4223,39.4223,39.0777,39.087,50000.0
2022-12-01 11:30:00,41.97,42.03,41.74,41.75,47120.0,39.087,39.1429,38.8728,38.8821,47120.0
2022-12-01 12:00:00,41.76,41.77,41.58,41.61,59666.0,38.8914,38.9008,38.7238,38.7518,59666.0
2022-12-01 12:30:00,41.61,41.7,41.57,41.67,43184.0,38.7518,38.8356,38.7145,38.8076,43184.0
2022-12-01 13:00:00,41.68,41.79,41.59,41.62,43899.0,38.8169,38.9194,38.7331,38.7611,43899.0
2022-12-01 13:30:00,41.61,41.65,41.5,41.6,40771.0,38.7518,38.789,38.6493,38.7424,40771.0
2022-12-01 14:00:00,41.61,41.98,41.6,41.91,61268.0,38.7518,39.0963,38.7424,39.0311,61268.0
2022-12-01 14:30:00,41.91,41.96,41.82,41.92,50722.0,39.0311,39.0777,38.9473,39.0405,50722.0
2022-12-01 15:00:00,41.93,42.02,41.88,41.93,50513.0,39.0498,39.1336,39.0032,39.0498,50513.0
2022-12-01 15:30:00,41.93,42.06,41.91,41.94,261180.0,39.0498,39.1708,39.0311,39.0591,261180.0
2022-12-02 09:30:00,42.35,43.28,42.17,43.05,132424.0,39.4409,40.307,39.2733,40.0928,132424.0
2022-12-02 10:00:00,43.08,43.14,42.9,42.94,68452.0,40.1208,40.1767,39.9531,39.9904,68452.0
2022-12-02 10:30:00,42.95,43.12,42.86,42.87,52977.0,39.9997,40.158,39.9159,39.9252,52977.0
2022-12-02 11:00:00,42.88,43.03,42.84,43.03,40174.0,39.9345,40.0742,39.8973,40.0742,40174.0
2022-12-02 11:30:00,43.02,43.16,42.93,42.94,52918.0,40.0649,40.1953,39.9811,39.9904,52918.0
2022-12-02 12:00:00,42.95,42.97,42.77,42.78,44505.0,39.9997,40.0183,39.8321,39.8414,44505.0
2022-12-02 12:30:00,42.78,42.87,42.75,42.8,30111.0,39.8414,39.9252,39.8134,39.86,30111.0
2022-12-02 13:00:00,42.8,42.89,42.76,42.83,34869.0,39.86,39.9438,39.8228,39.8879,34869.0
2022-12-02 13:30:00,42.83,42.83,42.69,42.71,32673.0,39.8879,39.8879,39.7576,39.7762,32673.0
2022-12-02 14:00:00,42.71,42.72,42.59,42.62,42585.0,39.7762,39.7855,39.6644,39.6924,42585.0
2022-12-02 14:30:00,42.64,42.85,42.63,42.83,40678.0,39.711,39.9066,39.7017,39.8879,40678.0
2022-12-02 15:00:00,42.83,42.97,42.83,42.97,72136.0,39.8879,40.0183,39.8879,40.0183,72136.0
2022-12-02 15:30:00,42.98,43.0,42.79,42.84,387193.0,40.0276,40.0463,39.8507,39.8973,387193.0
2022-12-05 09:30:00,42.61,42.93,42.22,42.27,70042.0,39.6831,39.9811,39.3199,39.3664,70042.0
2022-12-05 10:00:00,42.24,42.26,42.07,42.13,50020.0,39.3385,39.3571,39.1802,39.236,50020.0
2022-12-05 10:30:00,42.14,42.22,41.93,41.95,67549.0,39.2453,39.3199,39.0498,39.0684,67549.0
2022-12-05 11:00:00,41.96,41.98,41.77,41.9,34123.0,39.0777,39.0963,38.9008,39.0218,34123.0
2022-12-05 11:30:00,41.91,41.97,41.72,41.74,23598.0,39.0311,39.087,38.8542,38.8728,23598.0
2022-12-05 12:00:00,41.72,41.89,41.7,41.83,24463.0,38.8542,39.0125,38.8356,38.9566,24463.0
2022-12-05 12:30:00,41.83,41.93,41.74,41.81,24103.0,38.9566,39.0498,38.8728,38.938,24103.0
2022-12-05 13:00:00,41.82,41.88,41.69,41.7,22879.0,38.9473,39.0032,38.8263,38.8356,22879.0
2022-12-05 13:30:00,41.7,41.7,41.54,41.55,24240.0,38.8356,38.8356,38.6866,38.6959,24240.0
2022-12-05 14:00:00,41.56,41.62,41.4,41.45,40929.0,38.7052,38.7611,38.5562,38.6027,40929.0
2022-12-05 14:30:00,41.45,41.49,41.29,41.4,31963.0,38.6027,38.64,38.4537,38.5562,31963.0
2022-12-05 15:00:00,41.4,41.63,41.39,41.55,45200.0,38.5562,38.7704,38.5469,38.6959,45200.0
2022-12-05 15:30:00,41.55,41.73,41.48,41.58,245580.0,38.6959,38.8635,38.6307,38.7238,245580.0
2022-12-06 09:30:00,41.67,42.08,41.67,41.97,77571.0,38.8076,39.1895,38.8076,39.087,77571.0
2022-12-06 10:00:00,41.95,41.99,41.63,41.64,56496.0,39.0684,39.1057,38.7704,38.7797,56496.0
2022-12-06 10:30:00,41.63,41.67,41.53,41.6,46066.0,38.7704,38.8076,38.6772,38.7424,46066.0
2022-12-06 11:00:00,41.61,41.67,41.41,41.52,55165.0,38.7518,38.8076,38.5655,38.6679,55165.0
2022-12-06 11:30:00,41.54,41.69,41.52,41.68,42674.0,38.6866,38.8263,38.6679,38.8169,42674.0
2022-12-06 12:00:00,41.68,41.78,41.51,41.55,45123.0,38.8169,38.9101,38.6586,38.6959,45123.0
2022-12-06 12:30:00,41.55,41.67,41.5,41.62,50373.0,38.6959,38.8076,38.6493,38.7611,50373.0
2022-12-06 13:00:00,41.62,41.65,41.48,41.51,45408.0,38.7611,38.789,38.6307,38.6586,45408.0
2022-12-06 13:30:00,41.51,41.65,41.5,41.55,43889.0,38.6586,38.789,38.6493,38.6959,43889.0
2022-12-06 14:00:00,41.56,41.57,41.46,41.5,73444.0,38.7052,38.7145,38.6121,38.6493,73444.0
2022-12-06 14:30:00,41.49,41.63,41.49,41.6,39902.0,38.64,38.7704,38.64,38.7424,39902.0
2022-12-06 15:00:00,41.61,41.84,41.61,41.83,70301.0,38.7518,38.966,38.7518,38.9566,70301.0
2022-12-06 15:30:00,41.84,41.99,41.83,41.98,174428.0,38.966,39.1057,38.9566,39.0963,174428.0
2022-12-07 09:30:00,41.63,41.9,41.56,41.75,37321.0,38.7704,39.0218,38.7052,38.8821,37321.0
2022-12-07 10:00:00,41.72,41.76,41.48,41.73,45331.0,38.8542,38.8914,38.6307,38.8635,45331.0
2022-12-07 10:30:00,41.76,41.89,41.71,41.73,56395.0,38.8914,39.0125,38.8449,38.8635,56395.0
2022-12-07 11:00:00,41.75,41.79,41.39,41.41,67316.0,38.8821,38.9194,38.5469,38.5655,67316.0
2022-12-07 11:30:00,41.41,41.53,41.36,41.48,29319.0,38.5655,38.6772,38.5189,38.6307,29319.0
2022-12-07 12:00:00,41.48,41.58,41.41,41.46,30520.0,38.6307,38.7238,38.5655,38.6121,30520.0
2022-12-07 12:30:00,41.47,41.49,41.3,41.32,27308.0,38.6214,38.64,38.463,38.4817,27308.0
2022-12-07 13:00:00,41.32,41.38,41.25,41.37,26537.0,38.4817,38.5376,38.4165,38.5282,26537.0
2022-12-07 13:30:00,41.37,41.51,41.34,41.4,38532.0,38.5282,38.6586,38.5003,38.5562,38532.0
2022-12-07 14:00:00,41.43,41.43,41.3,41.31,30474.0,38.5841,38.5841,38.463,38.4724,30474.0
2022-12-07 14:30:00,41.3,41.37,41.26,41.28,39949.0,38.463,38.5282,38.4258,38.4444,39949.0
2022-12-07 15:00:00,41.28,41.31,41.09,41.15,55029.0,38.4444,38.4724,38.2675,38.3234,55029.0
2022-12-07 15:30:00,41.13,41.16,40.89,41.03,251374.0,38.3047,38.3327,38.0812,38.2116,251374.0
2022-12-08 09:30:00,41.59,41.59,41.23,41.41,39903.0,38.7331,38.7331,38.3979,38.5655,39903.0
2022-12-08 10:00:00,41.41,41.43,41.12,41.18,40041.0,38.5655,38.5841,38.2954,38.3513,40041.0
2022-12-08 10:30:00,41.17,41.17,40.93,41.05,49080.0,38.342,38.342,38.1185,38.2302,49080.0
2022-12-08 11:00:00,41.04,41.04,40.81,40.98,27845.0,38.2209,38.2209,38.0067,38.165,27845.0
2022-12-08 11:30:00,40.98,41.01,40.87,40.9,22547.0,38.165,38.193,38.0626,38.0905,22547.0
2022-12-08 12:00:00,40.89,40.91,40.73,40.77,27182.0,38.0812,38.0998,37.9322,37.9695,27182.0
2022-12-08 12:30:00,40.76,40.77,40.51,40.51,66170.0,37.9601,37.9695,37.7273,37.7273,66170.0
2022-12-08 13:00:00,40.53,40.6,40.46,40.54,51435.0,37.7459,37.8111,37.6807,37.7553,51435.0
2022-12-08 13:30:00,40.55,40.61,40.47,40.47,62749.0,37.7646,37.8204,37.6901,37.6901,62749.0
2022-12-08 14:00:00,40.47,40.47,40.26,40.3,69186.0,37.6901,37.6901,37.4945,37.5317,69186.0
2022-12-08 14:30:00,40.3,40.42,40.28,40.33,27536.0,37.5317,37.6435,37.5131,37.5597,27536.0
2022-12-08 15:00:00,40.32,40.32,40.2,40.25,32896.0,37.5504,37.5504,37.4386,37.4852,32896.0
2022-12-08 15:30:00,40.24,40.5,40.19,40.49,218679.0,37.4759,37.718,37.4293,37.7087,218679.0
2022-12-09 09:30:00,40.23,40.55,40.18,40.3,40155.0,37.4665,37.7646,37.42,37.5317,40155.0
2022-12-09 10:00:00,40.34,40.5,40.26,40.29,28437.0,37.569,37.718,37.4945,37.5224,28437.0
2022-12-09 10:30:00,40.26,40.27,40.11,40.21,34167.0,37.4945,37.5038,37.3548,37.4479,34167.0
2022-12-09 11:00:00,40.23,40.39,40.2,40.39,37758.0,37.4665,37.6156,37.4386,37.6156,37758.0
2022-12-09 11:30:00,40.36,40.39,40.25,40.29,22932.0,37.5876,37.6156,37.4852,37.5224,22932.0
2022-12-09 12:00:00,40.29,40.4,40.28,40.29,19932.0,37.5224,37.6249,37.5131,37.5224,19932.0
2022-12-09 12:30:00,40.28,40.31,40.27,40.27,19462.0,37.5131,37.5411,37.5038,37.5038,19462.0
2022-12-09 13:00:00,40.27,40.39,40.26,40.3,24299.0,37.5038,37.6156,37.4945,37.5317,24299.0
2022-12-09 13:30:00,40.3,40.35,40.23,40.24,23633.0,37.5317,37.5783,37.4665,37.4759,23633.0
2022-12-09 14:00:00,40.24,40.36,40.21,40.34,49176.0,37.4759,37.5876,37.4479,37.569,49176.0
2022-12-09 14:30:00,40.34,40.35,40.28,40.28,31364.0,37.569,37.5783,37.5131,37.5131,31364.0
2022-12-09 15:00:00,40.3,40.34,40.24,40.26,40710.0,37.5317,37.569,37.4759,37.4945,40710.0
2022-12-09 15:30:00,40.26,40.26,39.96,39.98,195073.0,37.4945,37.4945,37.2151,37.2337,195073.0
2022-12-12 09:30:00,39.85,39.97,39.41,39.61,74491.0,37.1126,37.2244,36.7029,36.8891,74491.0
2022-12-12 10:00:00,39.61,39.75,39.57,39.62,47026.0,36.8891,37.0195,36.8519,36.8984,47026.0
2022-12-12 10:30:00,39.59,39.72,39.56,39.62,41080.0,36.8705,36.9916,36.8426,36.8984,41080.0
2022-12-12 11:00:00,39.62,39.84,39.53,39.77,72855.0,36.8984,37.1033,36.8146,37.0381,72855.0
2022-12-12 11:30:00,39.76,39.76,39.6,39.69,44779.0,37.0288,37.0288,36.8798,36.9636,44779.0
2022-12-12 12:00:00,39.7,39.71,39.6,39.68,45134.0,36.973,36.9823,36.8798,36.9543,45134.0
2022-12-12 12:30:00,39.68,39.7,39.6,39.61,50582.0,36.9543,36.973,36.8798,36.8891,50582.0
2022-12-12 13:00:00,39.59,39.69,39.47,39.67,133213.0,36.8705,36.9636,36.7588,36.945,133213.0
2022-12-12 13:30:00,39.68,40.03,39.68,39.78,46138.0,36.9543,37.2803,36.9543,37.0475,46138.0
2022-12-12 14:00:00,39.79,39.82,39.62,39.68,116778.0,37.0568,37.0847,36.8984,36.9543,116778.0
2022-12-12 14:30:00,39.67,39.75,39.49,39.75,61380.0,36.945,37.0195,36.7774,37.0195,61380.0
2022-12-12 15:00:00,39.75,40.03,39.73,40.02,134812.0,37.0195,37.2803,37.0009,37.271,134812.0
2022-12-12 15:30:00,40.02,40.22,40.01,40.15,307740.0,37.271,37.4572,37.2617,37.392,307740.0
2022-12-13 09:30:00,40.33,40.5,39.04,39.36,199128.0,37.5597,37.718,36.3583,36.6563,199128.0
2022-12-13 10:00:00,39.39,39.44,38.81,38.94,106375.0,36.6842,36.7308,36.1441,36.2652,106375.0
2022-12-13 10:30:00,38.96,39.1,38.86,39.04,101523.0,36.2838,36.4142,36.1907,36.3583,101523.0
2022-12-13 11:00:00,39.05,39.13,38.98,39.06,71176.0,36.3676,36.4421,36.3024,36.3769,71176.0
2022-12-13 11:30:00,39.06,39.23,38.9,38.95,59528.0,36.3769,36.5352,36.2279,36.2745,59528.0
2022-12-13 12:00:00,38.96,39.06,38.76,38.86,69358.0,36.2838,36.3769,36.0975,36.1907,69358.0
2022-12-13 12:30:00,38.85,39.08,38.84,38.94,40481.0,36.1813,36.3955,36.172,36.2652,40481.0
2022-12-13 13:00:00,38.95,39.29,38.95,39.26,35505.0,36.2745,36.5911,36.2745,36.5632,35505.0
2022-12-13 13:30:00,39.26,39.28,39.15,39.2,37807.0,36.5632,36.5818,36.4607,36.5073,37807.0
2022-12-13 14:00:00,39.21,39.29,39.12,39.22,40581.0,36.5166,36.5911,36.4328,36.5259,40581.0
2022-12-13 14:30:00,39.21,39.22,39.02,39.02,73224.0,36.5166,36.5259,36.3397,36.3397,73224.0
2022-12-13 15:00:00,39.02,39.06,38.87,39.05,71004.0,36.3397,36.3769,36.2,36.3676,71004.0
2022-12-13 15:30:00,39.05,39.09,38.88,38.96,262545.0,36.3676,36.4049,36.2093,36.2838,262545.0
2022-12-14 09:30:00,39.2,39.6,39.2,39.49,109952.0,36.5073,36.8798,36.5073,36.7774,109952.0
2022-12-14 10:00:00,39.51,39.59,39.4,39.52,38102.0,36.796,36.8705,36.6936,36.8053,38102.0
2022-12-14 10:30:00,39.53,39.65,39.5,39.54,44150.0,36.8146,36.9264,36.7867,36.8239,44150.0
2022-12-14 11:00:00,39.55,39.73,39.55,39.72,31629.0,36.8333,37.0009,36.8333,36.9916,31629.0
2022-12-14 11:30:00,39.75,39.77,39.62,39.64,25867.0,37.0195,37.0381,36.8984,36.9171,25867.0
2022-12-14 12:00:00,39.63,39.75,39.61,39.69,32297.0,36.9078,37.0195,36.8891,36.9636,32297.0
2022-12-14 12:30:00,39.69,39.8,39.67,39.77,24945.0,36.9636,37.0661,36.945,37.0381,24945.0
2022-12-14 13:00:00,39.77,39.87,39.77,39.81,39855.0,37.0381,37.1313,37.0381,37.0754,39855.0
2022-12-14 13:30:00,39.82,39.92,39.8,39.9,29049.0,37.0847,37.1778,37.0661,37.1592,29049.0
2022-12-14 14:00:00,39.89,39.89,39.45,39.7,75568.0,37.1499,37.1499,36.7401,36.973,75568.0
2022-12-14 14:30:00,39.7,39.78,39.37,39.49,136571.0,36.973,37.0475,36.6656,36.7774,136571.0
2022-12-14 15:00:00,39.52,39.87,39.5,39.5,82095.0,36.8053,37.1313,36.7867,36.7867,82095.0
2022-12-14 15:30:00,39.43,39.65,39.34,39.58,171303.0,36.7215,36.9264,36.6377,36.8612,171303.0
2022-12-15 09:30:00,39.17,39.33,39.01,39.02,89808.0,36.4794,36.6284,36.3304,36.3397,89808.0
2022-12-15 10:00:00,39.02,39.06,38.87,38.98,68781.0,36.3397,36.3769,36.2,36.3024,68781.0
2022-12-15 10:30:00,38.97,39.13,38.86,38.97,89791.0,36.2931,36.4421,36.1907,36.2931,89791.0
2022-12-15 11:00:00,38.98,39.09,38.89,38.97,68005.0,36.3024,36.4049,36.2186,36.2931,68005.0
2022-12-15 11:30:00,38.96,39.02,38.89,39.01,82998.0,36.2838,36.3397,36.2186,36.3304,82998.0
2022-12-15 12:00:00,39.0,39.08,38.94,39.07,128758.0,36.321,36.3955,36.2652,36.3862,128758.0
2022-12-15 12:30:00,39.08,39.16,39.0,39.01,48760.0,36.3955,36.47,36.321,36.3304,48760.0
2022-12-15 13:00:00,39.01,39.02,38.75,38.75,69462.0,36.3304,36.3397,36.0882,36.0882,69462.0
2022-12-15 13:30:00,38.75,38.89,38.69,38.83,40687.0,36.0882,36.2186,36.0323,36.1627,40687.0
2022-12-15 14:00:00,38.84,38.97,38.8,38.97,66536.0,36.172,36.2931,36.1348,36.2931,66536.0
2022-12-15 14:30:00,38.97,39.2,38.97,39.18,61698.0,36.2931,36.5073,36.2931,36.4887,61698.0
2022-12-15 15:00:00,39.19,39.31,39.12,39.28,68092.0,36.498,36.6097,36.4328,36.5818,68092.0
2022-12-15 15:30:00,39.29,39.42,39.18,39.41,195315.0,36.5911,36.7122,36.4887,36.7029,195315.0
2022-12-16 09:30:00,39.03,39.54,38.92,39.52,174511.0,36.349,36.8239,36.2465,36.8053,174511.0
2022-12-16 10:00:00,39.52,39.55,39.09,39.22,88259.0,36.8053,36.8333,36.4049,36.5259,88259.0
2022-12-16 10:30:00,39.21,39.29,39.05,39.09,34960.0,36.5166,36.5911,36.3676,36.4049,34960.0
2022-12-16 11:00:00,39.09,39.21,39.07,39.14,45505.0,36.4049,36.5166,36.3862,36.4514,45505.0
2022-12-16 11:30:00,39.15,39.22,38.8,38.82,47995.0,36.4607,36.5259,36.1348,36.1534,47995.0
2022-12-16 12:00:00,38.84,38.95,38.74,38.78,57692.0,36.172,36.2745,36.0789,36.1161,57692.0
2022-12-16 12:30:00,38.77,38.86,38.73,38.78,28757.0,36.1068,36.1907,36.0696,36.1161,28757.0
2022-12-16 13:00:00,38.78,38.91,38.75,38.8,49303.0,36.1161,36.2372,36.0882,36.1348,49303.0
2022-12-16 13:30:00,38.78,38.88,38.73,38.88,37623.0,36.1161,36.2093,36.0696,36.2093,37623.0
2022-12-16 14:00:00,38.88,39.01,38.86,38.94,50690.0,36.2093,36.3304,36.1907,36.2652,50690.0
2022-12-16 14:30:00,38.94,39.08,38.89,39.04,39284.0,36.2652,36.3955,36.2186,36.3583,39284.0
2022-12-16 15:00:00,39.02,39.15,38.96,39.06,44578.0,36.3397,36.4607,36.2838,36.3769,44578.0
2022-12-16 15:30:00,39.07,39.13,38.77,39.03,378425.0,36.3862,36.4421,36.1068,36.349,378425.0
2022-12-19 09:30:00,39.23,39.68,39.17,39.34,31928.0,36.5352,36.9543,36.4794,36.6377,31928.0
2022-12-19 10:00:00,39.36,39.55,39.28,39.55,26432.0,36.6563,36.8333,36.5818,36.8333,26432.0
2022-12-19 10:30:00,39.54,39.58,39.33,39.35,38325.0,36.8239,36.8612,36.6284,36.647,38325.0
2022-12-19 11:00:00,39.34,39.44,39.27,39.36,28019.0,36.6377,36.7308,36.5725,36.6563,28019.0
2022-12-19 11:30:00,39.36,39.4,39.19,39.23,22212.0,36.6563,36.6936,36.498,36.5352,22212.0
2022-12-19 12:00:00,39.23,39.28,39.2,39.26,32830.0,36.5352,36.5818,36.5073,36.5632,32830.0
2022-12-19 12:30:00,39.26,39.32,39.2,39.3,44219.0,36.5632,36.6191,36.5073,36.6004,44219.0
2022-12-19 13:00:00,39.3,39.38,39.17,39.19,29033.0,36.6004,36.6749,36.4794,36.498,29033.0
2022-12-19 13:30:00,39.19,39.22,39.08,39.09,26136.0,36.498,36.5259,36.3955,36.4049,26136.0
2022-12-19 14:00:00,39.1,39.12,38.97,38.97,39357.0,36.4142,36.4328,36.2931,36.2931,39357.0
2022-12-19 14:30:00,38.97,39.02,38.9,39.02,39625.0,36.2931,36.3397,36.2279,36.3397,39625.0
2022-12-19 15:00:00,39.02,39.1,38.94,39.1,53089.0,36.3397,36.4142,36.2652,36.4142,53089.0
2022-12-19 15:30:00,39.1,39.3,39.09,39.25,124849.0,36.4142,36.6004,36.4049,36.5539,124849.0
2022-12-20 09:30:00,39.55,40.29,39.45,40.26,102436.0,36.8333,37.5224,36.7401,37.4945,102436.0
2022-12-20 10:00:00,40.25,40.39,40.19,40.3,82496.0,37.4852,37.6156,37.4293,37.5317,82496.0
2022-12-20 10:30:00,40.29,40.35,40.07,40.15,70015.0,37.5224,37.5783,37.3175,37.392,70015.0
2022-12-20 11:00:00,40.15,40.28,39.92,39.92,55027.0,37.392,37.5131,37.1778,37.1778,55027.0
2022-12-20 11:30:00,39.91,40.05,39.88,39.97,57214.0,37.1685,37.2989,37.1406,37.2244,57214.0
2022-12-20 12:00:00,39.97,40.01,39.85,39.85,58360.0,37.2244,37.2617,37.1126,37.1126,58360.0
2022-12-20 12:30:00,39.86,40.05,39.86,40.04,46369.0,37.122,37.2989,37.122,37.2896,46369.0
2022-12-20 13:00:00,40.05,40.19,40.05,40.09,40932.0,37.2989,37.4293,37.2989,37.3362,40932.0
2022-12-20 13:30:00,40.09,40.2,39.99,40.19,49880.0,37.3362,37.4386,37.243,37.4293,49880.0
2022-12-20 14:00:00,40.21,40.28,40.15,40.16,44466.0,37.4479,37.5131,37.392,37.4014,44466.0
2022-12-20 14:30:00,40.16,40.17,40.01,40.11,41865.0,37.4014,37.4107,37.2617,37.3548,41865.0
2022-12-20 15:00:00,40.12,40.16,40.06,40.14,80274.0,37.3641,37.4014,37.3082,37.3827,80274.0
2022-12-20 15:30:00,40.14,40.28,40.09,40.13,244052.0,37.3827,37.5131,37.3362,37.3734,244052.0
2022-12-21 09:30:00,40.66,40.87,40.4,40.62,63988.0,37.867,38.0626,37.6249,37.8298,63988.0
2022-12-21 10:00:00,40.62,40.67,40.35,40.54,47280.0,37.8298,37.8763,37.5783,37.7553,47280.0
2022-12-21 10:30:00,40.55,40.8,40.52,40.78,33406.0,37.7646,37.9974,37.7366,37.9788,33406.0
2022-12-21 11:00:00,40.78,40.84,40.68,40.76,26755.0,37.9788,38.0346,37.8856,37.9601,26755.0
2022-12-21 11:30:00,40.76,40.84,40.72,40.79,24709.0,37.9601,38.0346,37.9229,37.9881,24709.0
2022-12-21 12:00:00,40.78,40.79,40.71,40.72,23300.0,37.9788,37.9881,37.9136,37.9229,23300.0
2022-12-21 12:30:00,40.77,40.94,40.77,40.93,20914.0,37.9695,38.1278,37.9695,38.1185,20914.0
2022-12-21 13:00:00,40.93,40.99,40.83,40.84,23543.0,38.1185,38.1743,38.0253,38.0346,23543.0
2022-12-21 13:30:00,40.85,41.02,40.85,40.95,27264.0,38.044,38.2023,38.044,38.1371,27264.0
2022-12-21 14:00:00,40.95,40.99,40.85,40.87,29513.0,38.1371,38.1743,38.044,38.0626,29513.0
2022-12-21 14:30:00,40.87,40.88,40.78,40.8,29199.0,38.0626,38.0719,37.9788,37.9974,29199.0
2022-12-21 15:00:00,40.82,40.87,40.74,40.77,45090.0,38.016,38.0626,37.9415,37.9695,45090.0
2022-12-21 15:30:00,40.78,40.86,40.7,40.81,224868.0,37.9788,38.0533,37.9043,38.0067,224868.0
2022-12-22 09:30:00,40.86,40.97,40.44,40.45,31839.0,38.0533,38.1557,37.6621,37.6714,31839.0
2022-12-22 10:00:00,40.43,40.55,40.36,40.39,26435.0,37.6528,37.7646,37.5876,37.6156,26435.0
2022-12-22 10:30:00,40.36,40.49,40.32,40.33,30479.0,37.5876,37.7087,37.5504,37.5597,30479.0
2022-12-22 11:00:00,40.33,40.37,40.25,40.32,22920.0,37.5597,37.5969,37.4852,37.5504,22920.0
2022-12-22 11:30:00,40.32,40.42,40.26,40.34,61101.0,37.5504,37.6435,37.4945,37.569,61101.0
2022-12-22 12:00:00,40.31,40.36,40.12,40.12,68957.0,37.5411,37.5876,37.3641,37.3641,68957.0
2022-12-22 12:30:00,40.11,40.3,40.11,40.13,43189.0,37.3548,37.5317,37.3548,37.3734,43189.0
2022-12-22 13:00:00,40.12,40.13,40.0,40.05,25493.0,37.3641,37.3734,37.2523,37.2989,25493.0
2022-12-22 13:30:00,40.04,40.12,40.0,40.09,26998.0,37.2896,37.3641,37.2523,37.3362,26998.0
2022-12-22 14:00:00,40.11,40.19,40.03,40.17,26466.0,37.3548,37.4293,37.2803,37.4107,26466.0
2022-12-22 14:30:00,40.17,40.34,40.16,40.33,25603.0,37.4107,37.569,37.4014,37.5597,25603.0
2022-12-22 15:00:00,40.33,40.42,40.29,40.41,42093.0,37.5597,37.6435,37.5224,37.6342,42093.0
2022-12-22 15:30:00,40.41,40.51,40.3,40.5,144268.0,37.6342,37.7273,37.5317,37.718,144268.0
2022-12-23 09:30:00,40.66,40.82,40.48,40.67,17992.0,37.867,38.016,37.6994,37.8763,17992.0
2022-12-23 10:00:00,40.63,40.91,40.63,40.91,36829.0,37.8391,38.0998,37.8391,38.0998,36829.0
2022-12-23 10:30:00,40.92,41.02,40.73,40.74,29733.0,38.1092,38.2023,37.9322,37.9415,29733.0
2022-12-23 11:00:00,40.75,40.83,40.7,40.71,37880.0,37.9508,38.0253,37.9043,37.9136,37880.0
2022-12-23 11:30:00,40.72,40.82,40.72,40.77,20861.0,37.9229,38.016,37.9229,37.9695,20861.0
2022-12-23 12:00:00,40.78,40.82,40.72,40.77,28693.0,37.9788,38.016,37.9229,37.9695,28693.0
2022-12-23 12:30:00,40.77,40.84,40.72,40.77,20281.0,37.9695,38.0346,37.9229,37.9695,20281.0
2022-12-23 13:00:00,40.77,40.85,40.76,40.85,16384.0,37.9695,38.044,37.9601,38.044,16384.0
2022-12-23 13:30:00,40.84,40.92,40.79,40.82,22504.0,38.0346,38.1092,37.9881,38.016,22504.0
2022-12-23 14:00:00,40.83,40.85,40.76,40.8,18413.0,38.0253,38.044,37.9601,37.9974,18413.0
2022-12-23 14:30:00,40.81,40.94,40.81,40.93,16870.0,38.0067,38.1278,38.0067,38.1185,16870.0
2022-12-23 15:00:00,40.95,41.02,40.92,40.93,32475.0,38.1371,38.2023,38.1092,38.1185,32475.0
2022-12-23 15:30:00,40.92,41.08,40.87,41.08,123111.0,38.1092,38.2582,38.0626,38.2582,123111.0
2022-12-27 09:30:00,41.22,41.4,41.13,41.21,36383.0,38.3885,38.5562,38.3047,38.3792,36383.0
2022-12-27 10:00:00,41.22,41.34,41.13,41.33,31162.0,38.3885,38.5003,38.3047,38.491,31162.0
2022-12-27 10:30:00,41.34,41.44,41.17,41.19,29502.0,38.5003,38.5934,38.342,38.3606,29502.0
2022-12-27 11:00:00,41.19,41.36,41.18,41.24,30717.0,38.3606,38.5189,38.3513,38.4072,30717.0
2022-12-27 11:30:00,41.23,41.31,41.22,41.3,18560.0,38.3979,38.4724,38.3885,38.463,18560.0
2022-12-27 12:00:00,41.32,41.33,41.24,41.3,11896.0,38.4817,38.491,38.4072,38.463,11896.0
2022-12-27 12:30:00,41.29,41.31,41.19,41.3,26731.0,38.4537,38.4724,38.3606,38.463,26731.0
2022-12-27 13:00:00,41.3,41.38,41.27,41.37,16992.0,38.463,38.5376,38.4351,38.5282,16992.0
2022-12-27 13:30:00,41.36,41.38,41.06,41.08,23323.0,38.5189,38.5376,38.2395,38.2582,23323.0
2022-12-27 14:00:00,41.08,41.1,40.87,40.88,16782.0,38.2582,38.2768,38.0626,38.0719,16782.0
2022-12-27 14:30:00,40.88,40.98,40.84,40.93,27009.0,38.0719,38.165,38.0346,38.1185,27009.0
2022-12-27 15:00:00,40.93,41.06,40.9,41.02,27818.0,38.1185,38.2395,38.0905,38.2023,27818.0
2022-12-27 15:30:00,41.02,41.1,40.95,41.08,123726.0,38.2023,38.2768,38.1371,38.2582,123726.0
2022-12-28 09:30:00,41.11,41.11,40.87,40.91,19662.0,38.2861,38.2861,38.0626,38.0998,19662.0
2022-12-28 10:00:00,40.89,40.9,40.74,40.74,24439.0,38.0812,38.0905,37.9415,37.9415,24439.0
2022-12-28 10:30:00,40.75,40.85,40.59,40.64,29158.0,37.9508,38.044,37.8018,37.8484,29158.0
2022-12-28 11:00:00,40.65,40.75,40.53,40.75,43195.0,37.8577,37.9508,37.7459,37.9508,43195.0
2022-12-28 11:30:00,40.76,40.81,40.7,40.74,22286.0,37.9601,38.0067,37.9043,37.9415,22286.0
2022-12-28 12:00:00,40.75,40.75,40.66,40.75,22469.0,37.9508,37.9508,37.867,37.9508,22469.0
2022-12-28 12:30:00,40.75,40.93,40.75,40.93,15144.0,37.9508,38.1185,37.9508,38.1185,15144.0
2022-12-28 13:00:00,40.93,41.03,40.84,40.9,39840.0,38.1185,38.2116,38.0346,38.0905,39840.0
2022-12-28 13:30:00,40.9,40.95,40.83,40.9,20885.0,38.0905,38.1371,38.0253,38.0905,20885.0
2022-12-28 14:00:00,40.91,40.96,40.84,40.91,22657.0,38.0998,38.1464,38.0346,38.0998,22657.0
2022-12-28 14:30:00,40.9,41.09,40.89,41.01,27679.0,38.0905,38.2675,38.0812,38.193,27679.0
2022-12-28 15:00:00,41.01,41.01,40.78,40.84,37966.0,38.193,38.193,37.9788,38.0346,37966.0
2022-12-28 15:30:00,40.83,40.87,40.71,40.73,107441.0,38.0253,38.0626,37.9136,37.9322,107441.0
2022-12-29 09:30:00,40.74,40.98,40.56,40.76,17766.0,37.9415,38.165,37.7739,37.9601,17766.0
2022-12-29 10:00:00,40.81,41.04,40.81,40.91,19979.0,38.0067,38.2209,38.0067,38.0998,19979.0
2022-12-29 10:30:00,40.89,40.97,40.8,40.86,21227.0,38.0812,38.1557,37.9974,38.0533,21227.0
2022-12-29 11:00:00,40.87,40.93,40.83,40.91,15288.0,38.0626,38.1185,38.0253,38.0998,15288.0
2022-12-29 11:30:00,40.92,41.05,40.9,41.02,14408.0,38.1092,38.2302,38.0905,38.2023,14408.0
2022-12-29 12:00:00,41.04,41.18,41.0,41.16,18287.0,38.2209,38.3513,38.1837,38.3327,18287.0
2022-12-29 12:30:00,41.16,41.22,41.12,41.22,22616.0,38.3327,38.3885,38.2954,38.3885,22616.0
2022-12-29 13:00:00,41.22,41.27,41.19,41.21,16178.0,38.3885,38.4351,38.3606,38.3792,16178.0
2022-12-29 13:30:00,41.21,41.24,41.12,41.19,16949.0,38.3792,38.4072,38.2954,38.3606,16949.0
2022-12-29 14:00:00,41.2,41.23,41.12,41.18,18875.0,38.3699,38.3979,38.2954,38.3513,18875.0
2022-12-29 14:30:00,41.18,41.24,41.13,41.13,27205.0,38.3513,38.4072,38.3047,38.3047,27205.0
2022-12-29 15:00:00,41.13,41.13,41.04,41.12,59512.0,38.3047,38.3047,38.2209,38.2954,59512.0
2022-12-29 15:30:00,41.14,41.23,41.09,41.19,114637.0,38.314,38.3979,38.2675,38.3606,114637.0
2022-12-30 09:30:00,40.98,41.28,40.96,41.08,25026.0,38.165,38.4444,38.1464,38.2582,25026.0
2022-12-30 10:00:00,41.11,41.15,41.04,41.15,22604.0,38.2861,38.3234,38.2209,38.3234,22604.0
2022-12-30 10:30:00,41.16,41.19,40.96,41.04,35004.0,38.3327,38.3606,38.1464,38.2209,35004.0
2022-12-30 11:00:00,41.02,41.09,40.99,41.02,21451.0,38.2023,38.2675,38.1743,38.2023,21451.0
2022-12-30 11:30:00,41.03,41.12,40.98,41.11,23406.0,38.2116,38.2954,38.165,38.2861,23406.0
2022-12-30 12:00:00,41.11,41.11,41.03,41.06,19659.0,38.2861,38.2861,38.2116,38.2395,19659.0
2022-12-30 12:30:00,41.06,41.11,41.03,41.09,12230.0,38.2395,38.2861,38.2116,38.2675,12230.0
2022-12-30 13:00:00,41.09,41.1,40.91,40.95,19189.0,38.2675,38.2768,38.0998,38.1371,19189.0
2022-12-30 13:30:00,40.96,41.04,40.95,41.03,24281.0,38.1464,38.2209,38.1371,38.2116,24281.0
2022-12-30 14:00:00,41.04,41.05,40.77,40.9,30810.0,38.2209,38.2302,37.9695,38.0905,30810.0
2022-12-30 14:30:00,40.9,40.94,40.8,40.85,21249.0,38.0905,38.1278,37.9974,38.044,21249.0
2022-12-30 15:00:00,40.85,40.97,40.81,40.83,34830.0,38.044,38.1557,38.0067,38.0253,34830.0
2022-12-30 15:30:00,40.83,41.1,40.83,41.03,112582.0,38.0253,38.2768,38.0253,38.2116,112582.0
2023-01-03 09:30:00,40.63,40.88,40.32,40.44,141887.0,37.8391,38.0719,37.5504,37.6621,141887.0
2023-01-03 10:00:00,40.48,40.56,40.29,40.4,124744.0,37.6994,37.7739,37.5224,37.6249,124744.0
2023-01-03 10:30:00,40.38,40.85,40.34,40.85,68196.0,37.6062,38.044,37.569,38.044,68196.0
2023-01-03 11:00:00,40.86,40.88,40.55,40.6,51216.0,38.0533,38.0719,37.7646,37.8111,51216.0
2023-01-03 11:30:00,40.61,40.61,40.31,40.39,94252.0,37.8204,37.8204,37.5411,37.6156,94252.0
2023-01-03 12:00:00,40.42,40.44,40.29,40.3,27245.0,37.6435,37.6621,37.5224,37.5317,27245.0
2023-01-03 12:30:00,40.3,40.37,40.08,40.19,40545.0,37.5317,37.5969,37.3269,37.4293,40545.0
2023-01-03 13:00:00,40.2,40.34,40.17,40.31,31420.0,37.4386,37.569,37.4107,37.5411,31420.0
2023-01-03 13:30:00,40.32,40.36,40.27,40.34,52891.0,37.5504,37.5876,37.5038,37.569,52891.0
2023-01-03 14:00:00,40.33,40.35,40.11,40.12,24007.0,37.5597,37.5783,37.3548,37.3641,24007.0
2023-01-03 14:30:00,40.11,40.23,40.02,40.19,59206.0,37.3548,37.4665,37.271,37.4293,59206.0
2023-01-03 15:00:00,40.2,40.27,40.12,40.22,34216.0,37.4386,37.5038,37.3641,37.4572,34216.0
2023-01-03 15:30:00,40.22,40.31,40.17,40.25,140279.0,37.4572,37.5411,37.4107,37.4852,140279.0
2023-01-04 09:30:00,40.35,40.75,40.34,40.75,65480.0,37.5783,37.9508,37.569,37.9508,65480.0
2023-01-04 10:00:00,40.74,40.89,40.52,40.58,37160.0,37.9415,38.0812,37.7366,37.7925,37160.0
2023-01-04 10:30:00,40.63,40.66,40.45,40.56,31732.0,37.8391,37.867,37.6714,37.7739,31732.0
2023-01-04 11:00:00,40.55,40.66,40.51,40.53,23951.0,37.7646,37.867,37.7273,37.7459,23951.0
2023-01-04 11:30:00,40.54,40.72,40.53,40.71,51417.0,37.7553,37.9229,37.7459,37.9136,51417.0
2023-01-04 12:00:00,40.71,40.75,40.55,40.55,76854.0,37.9136,37.9508,37.7646,37.7646,76854.0
2023-01-04 12:30:00,40.54,40.58,40.47,40.53,22277.0,37.7553,37.7925,37.6901,37.7459,22277.0
2023-01-04 13:00:00,40.55,40.66,40.51,40.66,28704.0,37.7646,37.867,37.7273,37.867,28704.0
2023-01-04 13:30:00,40.66,40.73,40.64,40.66,18158.0,37.867,37.9322,37.8484,37.867,18158.0
2023-01-04 14:00:00,40.57,40.77,40.51,40.51,38134.0,37.7832,37.9695,37.7273,37.7273,38134.0
2023-01-04 14:30:00,40.53,40.65,40.5,40.61,30298.0,37.7459,37.8577,37.718,37.8204,30298.0
2023-01-04 15:00:00,40.63,40.67,40.51,40.62,42450.0,37.8391,37.8763,37.7273,37.8298,42450.0
2023-01-04 15:30:00,40.6,40.61,40.4,40.59,136110.0,37.8111,37.8204,37.6249,37.8018,136110.0
2023-01-05 09:30:00,40.75,40.8,40.5,40.64,63098.0,37.9508,37.9974,37.718,37.8484,63098.0
2023-01-05 10:00:00,40.63,40.95,40.54,40.88,40986.0,37.8391,38.1371,37.7553,38.0719,40986.0
2023-01-05 10:30:00,40.87,40.91,40.63,40.63,99900.0,38.0626,38.0998,37.8391,37.8391,99900.0
2023-01-05 11:00:00,40.6,40.63,40.41,40.47,53763.0,37.8111,37.8391,37.6342,37.6901,53763.0
2023-01-05 11:30:00,40.48,40.52,40.44,40.5,34863.0,37.6994,37.7366,37.6621,37.718,34863.0
2023-01-05 12:00:00,40.51,40.7,40.5,40.67,22368.0,37.7273,37.9043,37.718,37.8763,22368.0
2023-01-05 12:30:00,40.68,40.82,40.67,40.73,35496.0,37.8856,38.016,37.8763,37.9322,35496.0
2023-01-05 13:00:00,40.74,40.78,40.65,40.74,31606.0,37.9415,37.9788,37.8577,37.9415,31606.0
2023-01-05 13:30:00,40.73,40.78,40.68,40.7,29699.0,37.9322,37.9788,37.8856,37.9043,29699.0
2023-01-05 14:00:00,40.7,40.75,40.62,40.69,46452.0,37.9043,37.9508,37.8298,37.8949,46452.0
2023-01-05 14:30:00,40.72,40.88,40.72,40.83,44622.0,37.9229,38.0719,37.9229,38.0253,44622.0
2023-01-05 15:00:00,40.84,40.88,40.78,40.82,36455.0,38.0346,38.0719,37.9788,38.016,36455.0
2023-01-05 15:30:00,40.81,40.89,40.77,40.89,185717.0,38.0067,38.0812,37.9695,38.0812,185717.0
2023-01-06 09:30:00,41.48,41.66,41.26,41.66,47172.0,38.6307,38.7983,38.4258,38.7983,47172.0
2023-01-06 10:00:00,41.69,41.78,41.62,41.78,65457.0,38.8263,38.9101,38.7611,38.9101,65457.0
2023-01-06 10:30:00,41.77,41.82,41.5,41.5,76648.0,38.9008,38.9473,38.6493,38.6493,76648.0
2023-01-06 11:00:00,41.52,41.65,41.45,41.51,257932.0,38.6679,38.789,38.6027,38.6586,257932.0
2023-01-06 11:30:00,41.51,41.6,41.48,41.52,122369.0,38.6586,38.7424,38.6307,38.6679,122369.0
2023-01-06 12:00:00,41.51,41.51,41.16,41.17,136496.0,38.6586,38.6586,38.3327,38.342,136496.0
2023-01-06 12:30:00,41.17,41.25,41.09,41.09,55827.0,38.342,38.4165,38.2675,38.2675,55827.0
2023-01-06 13:00:00,41.1,41.21,41.06,41.2,25370.0,38.2768,38.3792,38.2395,38.3699,25370.0
2023-01-06 13:30:00,41.2,41.22,41.12,41.13,18072.0,38.3699,38.3885,38.2954,38.3047,18072.0
2023-01-06 14:00:00,41.13,41.18,41.12,41.13,25291.0,38.3047,38.3513,38.2954,38.3047,25291.0
2023-01-06 14:30:00,41.13,41.17,41.07,41.11,30815.0,38.3047,38.342,38.2488,38.2861,30815.0
2023-01-06 15:00:00,41.11,41.22,41.05,41.16,49139.0,38.2861,38.3885,38.2302,38.3327,49139.0
2023-01-06 15:30:00,41.17,41.2,41.11,41.13,117684.0,38.342,38.3699,38.2861,38.3047,117684.0
2023-01-09 09:30:00,40.91,41.11,40.76,40.95,51741.0,38.0998,38.2861,37.9601,38.1371,51741.0
2023-01-09 10:00:00,40.97,41.13,40.91,40.91,24710.0,38.1557,38.3047,38.0998,38.0998,24710.0
2023-01-09 10:30:00,40.91,41.04,40.88,40.99,33812.0,38.0998,38.2209,38.0719,38.1743,33812.0
2023-01-09 11:00:00,40.99,41.06,40.89,40.9,26051.0,38.1743,38.2395,38.0812,38.0905,26051.0
2023-01-09 11:30:00,40.9,41.0,40.9,40.95,24994.0,38.0905,38.1837,38.0905,38.1371,24994.0
2023-01-09 12:00:00,40.94,40.94,40.75,40.79,31424.0,38.1278,38.1278,37.9508,37.9881,31424.0
2023-01-09 12:30:00,40.79,40.8,40.6,40.61,27165.0,37.9881,37.9974,37.8111,37.8204,27165.0
2023-01-09 13:00:00,40.6,40.6,40.2,40.26,70894.0,37.8111,37.8111,37.4386,37.4945,70894.0
2023-01-09 13:30:00,40.25,40.43,40.13,40.41,52978.0,37.4852,37.6528,37.3734,37.6342,52978.0
2023-01-09 14:00:00,40.42,40.5,40.34,40.37,28928.0,37.6435,37.718,37.569,37.5969,28928.0
2023-01-09 14:30:00,40.36,40.46,40.28,40.32,28436.0,37.5876,37.6807,37.5131,37.5504,28436.0
2023-01-09 15:00:00,40.31,40.35,40.16,40.19,40481.0,37.5411,37.5783,37.4014,37.4293,40481.0
2023-01-09 15:30:00,40.19,40.37,40.16,40.32,158323.0,37.4293,37.5969,37.4014,37.5504,158323.0
2023-01-10 09:30:00,40.76,40.76,40.33,40.43,41677.0,37.9601,37.9601,37.5597,37.6528,41677.0
2023-01-10 10:00:00,40.44,40.63,40.4,40.59,26423.0,37.6621,37.8391,37.6249,37.8018,26423.0
2023-01-10 10:30:00,40.58,40.81,40.56,40.77,45166.0,37.7925,38.0067,37.7739,37.9695,45166.0
2023-01-10 11:00:00,40.77,40.86,40.73,40.74,28901.0,37.9695,38.0533,37.9322,37.9415,28901.0
2023-01-10 11:30:00,40.76,40.84,40.71,40.83,26422.0,37.9601,38.0346,37.9136,38.0253,26422.0
2023-01-10 12:00:00,40.81,40.88,40.72,40.87,38933.0,38.0067,38.0719,37.9229,38.0626,38933.0
2023-01-10 12:30:00,40.87,40.91,40.82,40.84,35159.0,38.0626,38.0998,38.016,38.0346,35159.0
2023-01-10 13:00:00,40.83,40.93,40.82,40.88,20879.0,38.0253,38.1185,38.016,38.0719,20879.0
2023-01-10 13:30:00,40.88,40.9,40.8,40.88,24709.0,38.0719,38.0905,37.9974,38.0719,24709.0
2023-01-10 14:00:00,40.89,40.94,40.8,40.82,27242.0,38.0812,38.1278,37.9974,38.016,27242.0
2023-01-10 14:30:00,40.82,40.88,40.78,40.83,16405.0,38.016,38.0719,37.9788,38.0253,16405.0
2023-01-10 15:00:00,40.83,40.93,40.8,40.87,33756.0,38.0253,38.1185,37.9974,38.0626,33756.0
2023-01-10 15:30:00,40.87,41.01,40.84,40.98,172568.0,38.0626,38.193,38.0346,38.165,172568.0
2023-01-11 09:30:00,41.02,41.1,40.88,41.02,34573.0,38.2023,38.2768,38.0719,38.2023,34573.0
2023-01-11 10:00:00,41.01,41.06,40.72,40.78,40462.0,38.193,38.2395,37.9229,37.9788,40462.0
2023-01-11 10:30:00,40.78,41.06,40.78,40.9,57072.0,37.9788,38.2395,37.9788,38.0905,57072.0
2023-01-11 11:00:00,40.89,41.02,40.89,40.96,15262.0,38.0812,38.2023,38.0812,38.1464,15262.0
2023-01-11 11:30:00,40.96,41.09,40.96,41.04,30388.0,38.1464,38.2675,38.1464,38.2209,30388.0
2023-01-11 12:00:00,41.05,41.07,40.93,40.96,31573.0,38.2302,38.2488,38.1185,38.1464,31573.0
2023-01-11 12:30:00,40.97,40.98,40.9,40.94,17220.0,38.1557,38.165,38.0905,38.1278,17220.0
2023-01-11 13:00:00,40.93,41.02,40.9,40.91,41488.0,38.1185,38.2023,38.0905,38.0998,41488.0
2023-01-11 13:30:00,40.9,40.95,40.72,40.74,32378.0,38.0905,38.1371,37.9229,37.9415,32378.0
2023-01-11 14:00:00,40.73,40.87,40.66,40.86,29510.0,37.9322,38.0626,37.867,38.0533,29510.0
2023-01-11 14:30:00,40.86,40.89,40.8,40.82,27309.0,38.0533,38.0812,37.9974,38.016,27309.0
2023-01-11 15:00:00,40.81,40.83,40.69,40.7,35104.0,38.0067,38.0253,37.8949,37.9043,35104.0
2023-01-11 15:30:00,40.69,40.79,40.63,40.73,142855.0,37.8949,37.9881,37.8391,37.9322,142855.0
2023-01-12 09:30:00,40.9,41.02,40.76,40.99,41809.0,38.0905,38.2023,37.9601,38.1743,41809.0
2023-01-12 10:00:00,40.99,40.99,40.88,40.94,26664.0,38.1743,38.1743,38.0719,38.1278,26664.0
2023-01-12 10:30:00,40.92,41.06,40.91,41.02,25037.0,38.1092,38.2395,38.0998,38.2023,25037.0
2023-01-12 11:00:00,41.01,41.15,40.97,41.12,21675.0,38.193,38.3234,38.1557,38.2954,21675.0
2023-01-12 11:30:00,41.11,41.12,41.03,41.11,22239.0,38.2861,38.2954,38.2116,38.2861,22239.0
2023-01-12 12:00:00,41.1,41.17,41.06,41.16,36181.0,38.2768,38.342,38.2395,38.3327,36181.0
2023-01-12 12:30:00,41.16,41.21,41.08,41.2,49592.0,38.3327,38.3792,38.2582,38.3699,49592.0
2023-01-12 13:00:00,41.2,41.24,41.07,41.09,19742.0,38.3699,38.4072,38.2488,38.2675,19742.0
2023-01-12 13:30:00,41.07,41.33,41.06,41.33,28143.0,38.2488,38.491,38.2395,38.491,28143.0
2023-01-12 14:00:00,41.36,41.43,41.27,41.33,57925.0,38.5189,38.5841,38.4351,38.491,57925.0
2023-01-12 14:30:00,41.35,41.42,41.22,41.3,38966.0,38.5096,38.5748,38.3885,38.463,38966.0
2023-01-12 15:00:00,41.3,41.35,41.14,41.18,54409.0,38.463,38.5096,38.314,38.3513,54409.0
2023-01-12 15:30:00,41.18,41.19,41.06,41.15,162025.0,38.3513,38.3606,38.2395,38.3234,162025.0
2023-01-13 09:30:00,41.08,41.08,40.79,40.84,24693.0,38.2582,38.2582,37.9881,38.0346,24693.0
2023-01-13 10:00:00,40.86,40.92,40.76,40.92,23672.0,38.0533,38.1092,37.9601,38.1092,23672.0
2023-01-13 10:30:00,40.94,41.02,40.92,40.93,35255.0,38.1278,38.2023,38.1092,38.1185,35255.0
2023-01-13 11:00:00,40.94,41.05,40.93,41.05,23972.0,38.1278,38.2302,38.1185,38.2302,23972.0
2023-01-13 11:30:00,41.04,41.18,40.99,41.16,19716.0,38.2209,38.3513,38.1743,38.3327,19716.0
2023-01-13 12:00:00,41.17,41.18,41.06,41.15,15668.0,38.342,38.3513,38.2395,38.3234,15668.0
2023-01-13 12:30:00,41.16,41.2,41.11,41.12,18886.0,38.3327,38.3699,38.2861,38.2954,18886.0
2023-01-13 13:00:00,41.1,41.15,41.05,41.05,16896.0,38.2768,38.3234,38.2302,38.2302,16896.0
2023-01-13 13:30:00,41.04,41.26,41.04,41.25,19890.0,38.2209,38.4258,38.2209,38.4165,19890.0
2023-01-13 14:00:00,41.26,41.27,41.2,41.23,18181.0,38.4258,38.4351,38.3699,38.3979,18181.0
2023-01-13 14:30:00,41.23,41.31,41.16,41.31,21452.0,38.3979,38.4724,38.3327,38.4724,21452.0
2023-01-13 15:00:00,41.31,41.43,41.3,41.4,31098.0,38.4724,38.5841,38.463,38.5562,31098.0
2023-01-13 15:30:00,41.41,41.46,41.32,41.38,126115.0,38.5655,38.6121,38.4817,38.5376,126115.0
2023-01-17 09:30:00,41.39,41.39,41.0,41.0,28622.0,38.5469,38.5469,38.1837,38.1837,28622.0
2023-01-17 10:00:00,41.0,41.14,40.92,41.14,24296.0,38.1837,38.314,38.1092,38.314,24296.0
2023-01-17 10:30:00,41.15,41.2,40.99,41.01,22740.0,38.3234,38.3699,38.1743,38.193,22740.0
2023-01-17 11:00:00,41.02,41.04,40.93,40.99,15943.0,38.2023,38.2209,38.1185,38.1743,15943.0
2023-01-17 11:30:00,40.99,41.01,40.91,40.94,16113.0,38.1743,38.193,38.0998,38.1278,16113.0
2023-01-17 12:00:00,40.95,41.02,40.83,40.83,25512.0,38.1371,38.2023,38.0253,38.0253,25512.0
2023-01-17 12:30:00,40.84,40.95,40.84,40.92,25227.0,38.0346,38.1371,38.0346,38.1092,25227.0
2023-01-17 13:00:00,40.94,41.03,40.93,40.96,29660.0,38.1278,38.2116,38.1185,38.1464,29660.0
2023-01-17 13:30:00,40.96,41.1,40.96,41.03,33466.0,38.1464,38.2768,38.1464,38.2116,33466.0
2023-01-17 14:00:00,41.02,41.06,40.9,40.91,40956.0,38.2023,38.2395,38.0905,38.0998,40956.0
2023-01-17 14:30:00,40.91,41.1,40.9,41.06,19670.0,38.0998,38.2768,38.0905,38.2395,19670.0
2023-01-17 15:00:00,41.07,41.15,41.06,41.13,39831.0,38.2488,38.3234,38.2395,38.3047,39831.0
2023-01-17 15:30:00,41.13,41.2,41.09,41.12,93422.0,38.3047,38.3699,38.2675,38.2954,93422.0
2023-01-18 09:30:00,40.91,40.92,40.4,40.74,78681.0,38.0998,38.1092,37.6249,37.9415,78681.0
2023-01-18 10:00:00,40.76,40.78,40.59,40.63,54516.0,37.9601,37.9788,37.8018,37.8391,54516.0
2023-01-18 10:30:00,40.65,40.68,40.53,40.61,79725.0,37.8577,37.8856,37.7459,37.8204,79725.0
2023-01-18 11:00:00,40.61,40.62,40.38,40.39,34606.0,37.8204,37.8298,37.6062,37.6156,34606.0
2023-01-18 11:30:00,40.39,40.42,40.14,40.21,41050.0,37.6156,37.6435,37.3827,37.4479,41050.0
2023-01-18 12:00:00,40.19,40.23,40.08,40.13,35185.0,37.4293,37.4665,37.3269,37.3734,35185.0
2023-01-18 12:30:00,40.15,40.15,40.0,40.08,30424.0,37.392,37.392,37.2523,37.3269,30424.0
2023-01-18 13:00:00,40.08,40.12,39.94,40.12,34906.0,37.3269,37.3641,37.1965,37.3641,34906.0
2023-01-18 13:30:00,40.13,40.31,40.13,40.25,60668.0,37.3734,37.5411,37.3734,37.4852,60668.0
2023-01-18 14:00:00,40.25,40.28,40.05,40.19,84483.0,37.4852,37.5131,37.2989,37.4293,84483.0
2023-01-18 14:30:00,40.19,40.2,40.1,40.14,45661.0,37.4293,37.4386,37.3455,37.3827,45661.0
2023-01-18 15:00:00,40.13,40.18,40.1,40.12,49709.0,37.3734,37.42,37.3455,37.3641,49709.0
2023-01-18 15:30:00,40.11,40.16,39.82,39.85,221774.0,37.3548,37.4014,37.0847,37.1126,221774.0
2023-01-19 09:30:00,39.61,39.64,39.4,39.48,83538.0,36.8891,36.9171,36.6936,36.7681,83538.0
2023-01-19 10:00:00,39.45,39.49,39.29,39.43,51756.0,36.7401,36.7774,36.5911,36.7215,51756.0
2023-01-19 10:30:00,39.41,39.49,39.3,39.48,42972.0,36.7029,36.7774,36.6004,36.7681,42972.0
2023-01-19 11:00:00,39.48,39.58,39.43,39.45,38241.0,36.7681,36.8612,36.7215,36.7401,38241.0
2023-01-19 11:30:00,39.44,39.58,39.43,39.54,37381.0,36.7308,36.8612,36.7215,36.8239,37381.0
2023-01-19 12:00:00,39.53,39.65,39.49,39.59,68985.0,36.8146,36.9264,36.7774,36.8705,68985.0
2023-01-19 12:30:00,39.58,39.59,39.46,39.48,23568.0,36.8612,36.8705,36.7494,36.7681,23568.0
2023-01-19 13:00:00,39.49,39.62,39.48,39.61,44681.0,36.7774,36.8984,36.7681,36.8891,44681.0
2023-01-19 13:30:00,39.61,39.62,39.51,39.59,64680.0,36.8891,36.8984,36.796,36.8705,64680.0
2023-01-19 14:00:00,39.59,39.64,39.53,39.62,26419.0,36.8705,36.9171,36.8146,36.8984,26419.0
2023-01-19 14:30:00,39.61,39.67,39.59,39.66,25877.0,36.8891,36.945,36.8705,36.9357,25877.0
2023-01-19 15:00:00,39.66,39.83,39.66,39.81,39709.0,36.9357,37.094,36.9357,37.0754,39709.0
2023-01-19 15:30:00,39.82,39.89,39.77,39.79,176200.0,37.0847,37.1499,37.0381,37.0568,176200.0
2023-01-20 09:30:00,40.07,40.07,39.61,39.87,30023.0,37.3175,37.3175,36.8891,37.1313,30023.0
2023-01-20 10:00:00,39.98,40.17,39.9,40.06,27222.0,37.2337,37.4107,37.1592,37.3082,27222.0
2023-01-20 10:30:00,40.04,40.06,39.96,39.97,28145.0,37.2896,37.3082,37.2151,37.2244,28145.0
2023-01-20 11:00:00,39.96,40.15,39.96,40.15,14477.0,37.2151,37.392,37.2151,37.392,14477.0
2023-01-20 11:30:00,40.15,40.17,40.03,40.12,31813.0,37.392,37.4107,37.2803,37.3641,31813.0
2023-01-20 12:00:00,40.12,40.31,40.04,40.2,83694.0,37.3641,37.5411,37.2896,37.4386,83694.0
2023-01-20 12:30:00,40.21,40.21,39.95,40.05,65449.0,37.4479,37.4479,37.2058,37.2989,65449.0
2023-01-20 13:00:00,40.1,40.12,39.91,39.97,24576.0,37.3455,37.3641,37.1685,37.2244,24576.0
2023-01-20 13:30:00,39.99,40.11,39.96,40.05,26201.0,37.243,37.3548,37.2151,37.2989,26201.0
2023-01-20 14:00:00,40.05,40.13,40.03,40.1,26261.0,37.2989,37.3734,37.2803,37.3455,26261.0
2023-01-20 14:30:00,40.1,40.12,40.03,40.1,18503.0,37.3455,37.3641,37.2803,37.3455,18503.0
2023-01-20 15:00:00,40.11,40.17,40.08,40.12,34123.0,37.3548,37.4107,37.3269,37.3641,34123.0
2023-01-20 15:30:00,40.13,40.46,40.12,40.3,311921.0,37.3734,37.6807,37.3641,37.5317,311921.0
2023-01-23 09:30:00,40.31,40.47,40.25,40.41,37905.0,37.5411,37.6901,37.4852,37.6342,37905.0
2023-01-23 10:00:00,40.41,40.52,40.41,40.5,29067.0,37.6342,37.7366,37.6342,37.718,29067.0
2023-01-23 10:30:00,40.5,40.58,40.45,40.55,23807.0,37.718,37.7925,37.6714,37.7646,23807.0
2023-01-23 11:00:00,40.55,40.69,40.53,40.58,32402.0,37.7646,37.8949,37.7459,37.7925,32402.0
2023-01-23 11:30:00,40.56,40.69,40.55,40.68,33151.0,37.7739,37.8949,37.7646,37.8856,33151.0
2023-01-23 12:00:00,40.67,40.68,40.61,40.63,17023.0,37.8763,37.8856,37.8204,37.8391,17023.0
2023-01-23 12:30:00,40.63,40.78,40.63,40.77,19515.0,37.8391,37.9788,37.8391,37.9695,19515.0
2023-01-23 13:00:00,40.76,40.81,40.71,40.76,24427.0,37.9601,38.0067,37.9136,37.9601,24427.0
2023-01-23 13:30:00,40.78,40.82,40.74,40.79,21291.0,37.9788,38.016,37.9415,37.9881,21291.0
2023-01-23 14:00:00,40.75,40.82,40.61,40.63,19071.0,37.9508,38.016,37.8204,37.8391,19071.0
2023-01-23 14:30:00,40.62,40.66,40.46,40.52,19071.0,37.8298,37.867,37.6807,37.7366,19071.0
2023-01-23 15:00:00,40.54,40.6,40.49,40.54,46198.0,37.7553,37.8111,37.7087,37.7553,46198.0
2023-01-23 15:30:00,40.54,40.7,40.49,40.68,138139.0,37.7553,37.9043,37.7087,37.8856,138139.0
2023-01-24 09:30:00,40.82,40.82,40.17,40.47,25734.0,38.016,38.016,37.4107,37.6901,25734.0
2023-01-24 10:00:00,40.46,40.67,40.38,40.67,35945.0,37.6807,37.8763,37.6062,37.8763,35945.0
2023-01-24 10:30:00,40.67,40.95,40.67,40.94,34457.0,37.8763,38.1371,37.8763,38.1278,34457.0
2023-01-24 11:00:00,40.92,40.95,40.84,40.9,19151.0,38.1092,38.1371,38.0346,38.0905,19151.0
2023-01-24 11:30:00,40.89,40.99,40.84,40.95,27957.0,38.0812,38.1743,38.0346,38.1371,27957.0
2023-01-24 12:00:00,40.94,41.01,40.89,40.99,14980.0,38.1278,38.193,38.0812,38.1743,14980.0
2023-01-24 12:30:00,40.98,41.05,40.97,40.99,33744.0,38.165,38.2302,38.1557,38.1743,33744.0
2023-01-24 13:00:00,40.98,41.07,40.97,41.07,30497.0,38.165,38.2488,38.1557,38.2488,30497.0
2023-01-24 13:30:00,41.07,41.23,41.05,41.23,16374.0,38.2488,38.3979,38.2302,38.3979,16374.0
2023-01-24 14:00:00,41.23,41.24,41.07,41.11,22659.0,38.3979,38.4072,38.2488,38.2861,22659.0
2023-01-24 14:30:00,41.11,41.27,41.1,41.26,26544.0,38.2861,38.4351,38.2768,38.4258,26544.0
2023-01-24 15:00:00,41.27,41.29,41.1,41.12,52477.0,38.4351,38.4537,38.2768,38.2954,52477.0
2023-01-24 15:30:00,41.12,41.24,41.09,41.18,138709.0,38.2954,38.4072,38.2675,38.3513,138709.0
2023-01-25 09:30:00,40.93,41.27,40.85,41.17,58909.0,38.1185,38.4351,38.044,38.342,58909.0
2023-01-25 10:00:00,41.16,41.4,41.16,41.25,45497.0,38.3327,38.5562,38.3327,38.4165,45497.0
2023-01-25 10:30:00,41.25,41.46,41.22,41.46,67107.0,38.4165,38.6121,38.3885,38.6121,67107.0
2023-01-25 11:00:00,41.46,41.53,41.36,41.37,27210.0,38.6121,38.6772,38.5189,38.5282,27210.0
2023-01-25 11:30:00,41.37,41.47,41.36,41.39,31958.0,38.5282,38.6214,38.5189,38.5469,31958.0
2023-01-25 12:00:00,41.4,41.46,41.31,41.32,30208.0,38.5562,38.6121,38.4724,38.4817,30208.0
2023-01-25 12:30:00,41.34,41.37,41.29,41.31,23578.0,38.5003,38.5282,38.4537,38.4724,23578.0
2023-01-25 13:00:00,41.3,41.41,41.29,41.37,22882.0,38.463,38.5655,38.4537,38.5282,22882.0
2023-01-25 13:30:00,41.38,41.42,41.34,41.39,22255.0,38.5376,38.5748,38.5003,38.5469,22255.0
2023-01-25 14:00:00,41.39,41.41,41.26,41.28,46044.0,38.5469,38.5655,38.4258,38.4444,46044.0
2023-01-25 14:30:00,41.29,41.37,41.27,41.32,30240.0,38.4537,38.5282,38.4351,38.4817,30240.0
2023-01-25 15:00:00,41.34,41.51,41.32,41.51,50538.0,38.5003,38.6586,38.4817,38.6586,50538.0
2023-01-25 15:30:00,41.51,41.55,41.38,41.48,151965.0,38.6586,38.6959,38.5376,38.6307,151965.0
2023-01-26 09:30:00,41.28,41.49,41.07,41.18,34949.0,38.7494,38.9465,38.5523,38.6555,34949.0
2023-01-26 10:00:00,41.18,41.3,41.09,41.28,21600.0,38.6555,38.7682,38.571,38.7494,21600.0
2023-01-26 10:30:00,41.3,41.56,41.15,41.17,61132.0,38.7682,39.0122,38.6274,38.6461,61132.0
2023-01-26 11:00:00,41.15,41.43,41.15,41.43,23633.0,38.6274,38.8902,38.6274,38.8902,23633.0
2023-01-26 11:30:00,41.45,41.58,41.43,41.57,27946.0,38.909,39.031,38.8902,39.0216,27946.0
2023-01-26 12:00:00,41.57,41.62,41.54,41.57,20227.0,39.0216,39.0685,38.9935,39.0216,20227.0
2023-01-26 12:30:00,41.57,41.6,41.4,41.41,23754.0,39.0216,39.0498,38.862,38.8714,23754.0
2023-01-26 13:00:00,41.41,41.53,41.41,41.5,27218.0,38.8714,38.9841,38.8714,38.9559,27218.0
2023-01-26 13:30:00,41.5,41.57,41.46,41.52,47581.0,38.9559,39.0216,38.9184,38.9747,47581.0
2023-01-26 14:00:00,41.52,41.53,41.4,41.41,45270.0,38.9747,38.9841,38.862,38.8714,45270.0
2023-01-26 14:30:00,41.41,41.46,41.35,41.45,48707.0,38.8714,38.9184,38.8151,38.909,48707.0
2023-01-26 15:00:00,41.47,41.57,41.43,41.55,53726.0,38.9277,39.0216,38.8902,39.0028,53726.0
2023-01-26 15:30:00,41.54,41.64,41.52,41.6,133774.0,38.9935,39.0873,38.9747,39.0498,133774.0
2023-01-27 09:30:00,41.56,41.66,41.51,41.59,56536.0,39.0122,39.1061,38.9653,39.0404,56536.0
2023-01-27 10:00:00,41.57,41.79,41.53,41.64,65048.0,39.0216,39.2281,38.9841,39.0873,65048.0
2023-01-27 10:30:00,41.64,41.64,41.37,41.49,23544.0,39.0873,39.0873,38.8339,38.9465,23544.0
2023-01-27 11:00:00,41.49,41.57,41.43,41.56,27472.0,38.9465,39.0216,38.8902,39.0122,27472.0
2023-01-27 11:30:00,41.57,41.6,41.5,41.53,20066.0,39.0216,39.0498,38.9559,38.9841,20066.0
2023-01-27 12:00:00,41.52,41.57,41.47,41.5,25263.0,38.9747,39.0216,38.9277,38.9559,25263.0
2023-01-27 12:30:00,41.49,41.61,41.48,41.55,23498.0,38.9465,39.0592,38.9371,39.0028,23498.0
2023-01-27 13:00:00,41.56,41.67,41.53,41.57,23671.0,39.0122,39.1155,38.9841,39.0216,23671.0
2023-01-27 13:30:00,41.56,41.61,41.51,41.52,18510.0,39.0122,39.0592,38.9653,38.9747,18510.0
2023-01-27 14:00:00,41.53,41.67,41.53,41.61,43946.0,38.9841,39.1155,38.9841,39.0592,43946.0
2023-01-27 14:30:00,41.61,41.75,41.6,41.74,49915.0,39.0592,39.1906,39.0498,39.1812,49915.0
2023-01-27 15:00:00,41.75,41.75,41.54,41.55,51327.0,39.1906,39.1906,38.9935,39.0028,51327.0
2023-01-27 15:30:00,41.55,41.58,41.48,41.58,170388.0,39.0028,39.031,38.9371,39.031,170388.0
2023-01-30 09:30:00,41.37,41.6,41.25,41.5,89220.0,38.8339,39.0498,38.7212,38.9559,89220.0
2023-01-30 10:00:00,41.5,41.73,41.49,41.58,76502.0,38.9559,39.1718,38.9465,39.031,76502.0
2023-01-30 10:30:00,41.59,41.66,41.46,41.58,44459.0,39.0404,39.1061,38.9184,39.031,44459.0
2023-01-30 11:00:00,41.56,41.56,41.4,41.41,21526.0,39.0122,39.0122,38.862,38.8714,21526.0
2023-01-30 11:30:00,41.42,41.44,41.22,41.31,25614.0,38.8808,38.8996,38.6931,38.7775,25614.0
2023-01-30 12:00:00,41.3,41.44,41.29,41.44,19374.0,38.7682,38.8996,38.7588,38.8996,19374.0
2023-01-30 12:30:00,41.45,41.45,41.29,41.35,28430.0,38.909,38.909,38.7588,38.8151,28430.0
2023-01-30 13:00:00,41.34,41.39,41.31,41.35,42896.0,38.8057,38.8526,38.7775,38.8151,42896.0
2023-01-30 13:30:00,41.36,41.39,41.31,41.35,46121.0,38.8245,38.8526,38.7775,38.8151,46121.0
2023-01-30 14:00:00,41.34,41.37,41.27,41.27,42151.0,38.8057,38.8339,38.74,38.74,42151.0
2023-01-30 14:30:00,41.27,41.29,41.14,41.16,49338.0,38.74,38.7588,38.618,38.6367,49338.0
2023-01-30 15:00:00,41.16,41.3,41.11,41.18,75410.0,38.6367,38.7682,38.5898,38.6555,75410.0
2023-01-30 15:30:00,41.18,41.3,41.03,41.1,229368.0,38.6555,38.7682,38.5147,38.5804,229368.0
2023-01-31 09:30:00,41.06,41.22,40.56,40.74,49976.0,38.5429,38.6931,38.0735,38.2425,49976.0
2023-01-31 10:00:00,40.75,41.18,40.72,41.13,154593.0,38.2519,38.6555,38.2237,38.6086,154593.0
2023-01-31 10:30:00,41.13,41.37,41.11,41.33,218256.0,38.6086,38.8339,38.5898,38.7963,218256.0
2023-01-31 11:00:00,41.33,41.52,41.3,41.47,97164.0,38.7963,38.9747,38.7682,38.9277,97164.0
2023-01-31 11:30:00,41.48,41.71,41.46,41.68,71517.0,38.9371,39.153,38.9184,39.1249,71517.0
2023-01-31 12:00:00,41.68,41.89,41.67,41.87,60638.0,39.1249,39.322,39.1155,39.3032,60638.0
2023-01-31 12:30:00,41.87,41.98,41.86,41.97,39917.0,39.3032,39.4065,39.2938,39.3971,39917.0
2023-01-31 13:00:00,41.97,41.97,41.82,41.86,76303.0,39.3971,39.3971,39.2563,39.2938,76303.0
2023-01-31 13:30:00,41.86,42.19,41.85,42.15,98505.0,39.2938,39.6036,39.2844,39.5661,98505.0
2023-01-31 14:00:00,42.14,42.3,42.06,42.12,101991.0,39.5567,39.7069,39.4816,39.5379,101991.0
2023-01-31 14:30:00,42.13,42.2,42.05,42.14,155751.0,39.5473,39.613,39.4722,39.5567,155751.0
2023-01-31 15:00:00,42.13,42.18,41.96,42.01,158831.0,39.5473,39.5942,39.3877,39.4346,158831.0
2023-01-31 15:30:00,42.01,42.24,41.98,42.06,570639.0,39.4346,39.6505,39.4065,39.4816,570639.0
2023-02-01 09:30:00,41.63,43.19,41.46,43.0,332229.0,39.0779,40.5423,38.9184,40.3639,332229.0
2023-02-01 10:00:00,43.0,43.45,42.88,43.43,107261.0,40.3639,40.7864,40.2513,40.7676,107261.0
2023-02-01 10:30:00,43.43,43.56,42.99,43.13,77905.0,40.7676,40.8896,40.3546,40.486,77905.0
2023-02-01 11:00:00,43.13,43.18,42.85,43.05,90360.0,40.486,40.5329,40.2231,40.4109,90360.0
2023-02-01 11:30:00,43.05,43.13,42.92,42.97,48645.0,40.4109,40.486,40.2889,40.3358,48645.0
2023-02-01 12:00:00,42.96,43.1,42.9,43.05,81703.0,40.3264,40.4578,40.2701,40.4109,81703.0
2023-02-01 12:30:00,43.05,43.07,42.87,42.94,53594.0,40.4109,40.4297,40.2419,40.3076,53594.0
2023-02-01 13:00:00,42.95,43.19,42.94,42.98,141428.0,40.317,40.5423,40.3076,40.3452,141428.0
2023-02-01 13:30:00,42.96,43.14,42.95,43.11,234225.0,40.3264,40.4954,40.317,40.4672,234225.0
2023-02-01 14:00:00,43.08,43.08,42.8,43.02,155533.0,40.439,40.439,40.1762,40.3827,155533.0
2023-02-01 14:30:00,43.05,43.16,42.77,43.11,226469.0,40.4109,40.5141,40.148,40.4672,226469.0
2023-02-01 15:00:00,43.11,43.25,43.06,43.15,194157.0,40.4672,40.5986,40.4203,40.5048,194157.0
2023-02-01 15:30:00,43.15,43.38,43.14,43.32,603354.0,40.5048,40.7207,40.4954,40.6643,603354.0
2023-02-02 09:30:00,43.3,43.3,42.28,42.3,139481.0,40.6456,40.6456,39.6881,39.7069,139481.0
2023-02-02 10:00:00,42.32,42.4,41.39,41.44,114045.0,39.7256,39.8007,38.8526,38.8996,114045.0
2023-02-02 10:30:00,41.43,41.51,41.08,41.45,92022.0,38.8902,38.9653,38.5616,38.909,92022.0
2023-02-02 11:00:00,41.46,41.65,41.31,41.54,94897.0,38.9184,39.0967,38.7775,38.9935,94897.0
2023-02-02 11:30:00,41.55,41.57,41.28,41.34,75039.0,39.0028,39.0216,38.7494,38.8057,75039.0
2023-02-02 12:00:00,41.32,41.39,41.13,41.15,61463.0,38.7869,38.8526,38.6086,38.6274,61463.0
2023-02-02 12:30:00,41.16,41.23,40.99,41.1,76312.0,38.6367,38.7025,38.4772,38.5804,76312.0
2023-02-02 13:00:00,41.1,41.14,40.81,40.97,77548.0,38.5804,38.618,38.3082,38.4584,77548.0
2023-02-02 13:30:00,40.97,41.01,40.81,40.89,48506.0,38.4584,38.4959,38.3082,38.3833,48506.0
2023-02-02 14:00:00,40.9,40.91,40.61,40.62,71008.0,38.3927,38.4021,38.1205,38.1298,71008.0
2023-02-02 14:30:00,40.62,40.65,40.13,40.39,283047.0,38.1298,38.158,37.6699,37.9139,283047.0
2023-02-02 15:00:00,40.4,40.72,40.38,40.69,103635.0,37.9233,38.2237,37.9046,38.1956,103635.0
2023-02-02 15:30:00,40.7,40.97,40.66,40.96,414043.0,38.2049,38.4584,38.1674,38.449,414043.0
2023-02-03 09:30:00,41.43,42.26,41.43,42.01,175580.0,38.8902,39.6693,38.8902,39.4346,175580.0
2023-02-03 10:00:00,41.99,42.25,41.6,42.06,234707.0,39.4159,39.6599,39.0498,39.4816,234707.0
2023-02-03 10:30:00,42.1,42.28,42.06,42.21,114066.0,39.5191,39.6881,39.4816,39.6224,114066.0
2023-02-03 11:00:00,42.23,42.3,42.02,42.07,74895.0,39.6412,39.7069,39.444,39.491,74895.0
2023-02-03 11:30:00,42.08,42.34,42.06,42.27,67303.0,39.5003,39.7444,39.4816,39.6787,67303.0
2023-02-03 12:00:00,42.27,42.3,42.18,42.23,42234.0,39.6787,39.7069,39.5942,39.6412,42234.0
2023-02-03 12:30:00,42.23,42.29,42.02,42.04,43072.0,39.6412,39.6975,39.444,39.4628,43072.0
2023-02-03 13:00:00,42.04,42.04,41.7,41.72,33196.0,39.4628,39.4628,39.1436,39.1624,33196.0
2023-02-03 13:30:00,41.71,41.77,41.63,41.65,48088.0,39.153,39.2094,39.0779,39.0967,48088.0
2023-02-03 14:00:00,41.67,41.67,41.38,41.43,55045.0,39.1155,39.1155,38.8433,38.8902,55045.0
2023-02-03 14:30:00,41.43,41.48,41.34,41.41,61207.0,38.8902,38.9371,38.8057,38.8714,61207.0
2023-02-03 15:00:00,41.4,41.52,41.38,41.51,86463.0,38.862,38.9747,38.8433,38.9653,86463.0
2023-02-03 15:30:00,41.51,41.56,41.25,41.56,383063.0,38.9653,39.0122,38.7212,39.0122,383063.0
2023-02-06 09:30:00,41.68,42.02,41.56,41.86,102656.0,39.1249,39.444,39.0122,39.2938,102656.0
2023-02-06 10:00:00,41.85,41.88,41.72,41.76,96000.0,39.2844,39.3126,39.1624,39.2,96000.0
2023-02-06 10:30:00,41.75,41.94,41.69,41.87,113831.0,39.1906,39.3689,39.1343,39.3032,113831.0
2023-02-06 11:00:00,41.89,42.07,41.87,41.98,146092.0,39.322,39.491,39.3032,39.4065,146092.0
2023-02-06 11:30:00,41.99,42.2,41.96,42.16,76279.0,39.4159,39.613,39.3877,39.5754,76279.0
2023-02-06 12:00:00,42.13,42.37,42.13,42.33,35697.0,39.5473,39.7726,39.5473,39.735,35697.0
2023-02-06 12:30:00,42.34,42.43,42.33,42.37,35561.0,39.7444,39.8289,39.735,39.7726,35561.0
2023-02-06 13:00:00,42.38,42.53,42.37,42.5,28548.0,39.782,39.9228,39.7726,39.8946,28548.0
2023-02-06 13:30:00,42.5,42.53,42.4,42.5,33339.0,39.8946,39.9228,39.8007,39.8946,33339.0
2023-02-06 14:00:00,42.49,42.52,42.43,42.45,40790.0,39.8852,39.9134,39.8289,39.8477,40790.0
2023-02-06 14:30:00,42.46,42.47,42.3,42.36,61128.0,39.8571,39.8664,39.7069,39.7632,61128.0
2023-02-06 15:00:00,42.36,42.45,42.28,42.4,61877.0,39.7632,39.8477,39.6881,39.8007,61877.0
2023-02-06 15:30:00,42.41,42.46,42.3,42.36,264535.0,39.8101,39.8571,39.7069,39.7632,264535.0
2023-02-07 09:30:00,42.18,42.23,41.96,42.2,26910.0,39.5942,39.6412,39.3877,39.613,26910.0
2023-02-07 10:00:00,42.24,42.25,41.9,42.05,32341.0,39.6505,39.6599,39.3314,39.4722,32341.0
2023-02-07 10:30:00,42.07,42.12,41.98,42.08,28768.0,39.491,39.5379,39.4065,39.5003,28768.0
2023-02-07 11:00:00,42.09,42.29,42.09,42.27,25510.0,39.5097,39.6975,39.5097,39.6787,25510.0
2023-02-07 11:30:00,42.29,42.46,42.25,42.46,29277.0,39.6975,39.8571,39.6599,39.8571,29277.0
2023-02-07 12:00:00,42.46,42.52,42.44,42.48,27077.0,39.8571,39.9134,39.8383,39.8758,27077.0
2023-02-07 12:30:00,42.47,42.73,42.45,42.68,34038.0,39.8664,40.1105,39.8477,40.0636,34038.0
2023-02-07 13:00:00,42.68,42.79,42.54,42.54,25281.0,40.0636,40.1668,39.9321,39.9321,25281.0
2023-02-07 13:30:00,42.52,42.57,42.39,42.57,32782.0,39.9134,39.9603,39.7913,39.9603,32782.0
2023-02-07 14:00:00,42.56,42.8,42.56,42.73,175781.0,39.9509,40.1762,39.9509,40.1105,175781.0
2023-02-07 14:30:00,42.72,42.81,42.6,42.74,234425.0,40.1011,40.1856,39.9885,40.1199,234425.0
2023-02-07 15:00:00,42.75,42.83,42.64,42.72,78665.0,40.1293,40.2044,40.026,40.1011,78665.0
2023-02-07 15:30:00,42.71,42.8,42.59,42.79,317352.0,40.0917,40.1762,39.9791,40.1668,317352.0
2023-02-08 09:30:00,42.6,42.83,42.39,42.77,122206.0,39.9885,40.2044,39.7913,40.148,122206.0
2023-02-08 10:00:00,42.76,42.76,42.58,42.69,71814.0,40.1387,40.1387,39.9697,40.073,71814.0
2023-02-08 10:30:00,42.7,42.76,42.59,42.76,26957.0,40.0823,40.1387,39.9791,40.1387,26957.0
2023-02-08 11:00:00,42.76,42.79,42.63,42.66,60774.0,40.1387,40.1668,40.0166,40.0448,60774.0
2023-02-08 11:30:00,42.65,42.7,42.56,42.69,81041.0,40.0354,40.0823,39.9509,40.073,81041.0
2023-02-08 12:00:00,42.68,42.77,42.63,42.77,134808.0,40.0636,40.148,40.0166,40.148,134808.0
2023-02-08 12:30:00,42.78,42.84,42.67,42.76,34278.0,40.1574,40.2138,40.0542,40.1387,34278.0
2023-02-08 13:00:00,42.76,42.89,42.75,42.79,129805.0,40.1387,40.2607,40.1293,40.1668,129805.0
2023-02-08 13:30:00,42.79,42.85,42.62,42.63,83311.0,40.1668,40.2231,40.0072,40.0166,83311.0
2023-02-08 14:00:00,42.63,42.67,42.56,42.6,38528.0,40.0166,40.0542,39.9509,39.9885,38528.0
2023-02-08 14:30:00,42.61,42.64,42.51,42.61,52288.0,39.9979,40.026,39.904,39.9979,52288.0
2023-02-08 15:00:00,42.61,42.63,42.47,42.57,124343.0,39.9979,40.0166,39.8664,39.9603,124343.0
2023-02-08 15:30:00,42.58,42.67,42.54,42.6,203681.0,39.9697,40.0542,39.9321,39.9885,203681.0
2023-02-09 09:30:00,42.8,42.8,42.3,42.37,96842.0,40.1762,40.1762,39.7069,39.7726,96842.0
2023-02-09 10:00:00,42.36,42.44,42.08,42.1,46778.0,39.7632,39.8383,39.5003,39.5191,46778.0
2023-02-09 10:30:00,42.11,42.14,41.81,42.11,98776.0,39.5285,39.5567,39.2469,39.5285,98776.0
2023-02-09 11:00:00,42.13,42.36,42.1,42.29,105305.0,39.5473,39.7632,39.5191,39.6975,105305.0
2023-02-09 11:30:00,42.29,42.33,41.98,42.0,100614.0,39.6975,39.735,39.4065,39.4253,100614.0
2023-02-09 12:00:00,42.01,42.12,41.97,42.03,87490.0,39.4346,39.5379,39.3971,39.4534,87490.0
2023-02-09 12:30:00,42.02,42.03,41.8,41.88,29727.0,39.444,39.4534,39.2375,39.3126,29727.0
2023-02-09 13:00:00,41.87,41.9,41.73,41.77,54301.0,39.3032,39.3314,39.1718,39.2094,54301.0
2023-02-09 13:30:00,41.76,41.84,41.59,41.62,35236.0,39.2,39.2751,39.0404,39.0685,35236.0
2023-02-09 14:00:00,41.62,41.67,41.53,41.67,50123.0,39.0685,39.1155,38.9841,39.1155,50123.0
2023-02-09 14:30:00,41.66,41.78,41.63,41.65,43199.0,39.1061,39.2187,39.0779,39.0967,43199.0
2023-02-09 15:00:00,41.63,41.63,41.35,41.39,74607.0,39.0779,39.0779,38.8151,38.8526,74607.0
2023-02-09 15:30:00,41.38,41.43,41.28,41.33,257183.0,38.8433,38.8902,38.7494,38.7963,257183.0
2023-02-10 09:30:00,41.38,41.67,41.38,41.67,69850.0,38.8433,39.1155,38.8433,39.1155,69850.0
2023-02-10 10:00:00,41.66,42.0,41.62,41.94,89749.0,39.1061,39.4253,39.0685,39.3689,89749.0
2023-02-10 10:30:00,41.94,42.03,41.9,41.96,38323.0,39.3689,39.4534,39.3314,39.3877,38323.0
2023-02-10 11:00:00,41.96,42.08,41.96,42.07,41786.0,39.3877,39.5003,39.3877,39.491,41786.0
2023-02-10 11:30:00,42.08,42.13,41.98,41.99,30125.0,39.5003,39.5473,39.4065,39.4159,30125.0
2023-02-10 12:00:00,41.98,41.98,41.83,41.97,31036.0,39.4065,39.4065,39.2657,39.3971,31036.0
2023-02-10 12:30:00,41.97,42.15,41.94,42.14,32274.0,39.3971,39.5661,39.3689,39.5567,32274.0
2023-02-10 13:00:00,42.15,42.21,42.1,42.2,92118.0,39.5661,39.6224,39.5191,39.613,92118.0
2023-02-10 13:30:00,42.18,42.22,42.16,42.18,38141.0,39.5942,39.6318,39.5754,39.5942,38141.0
2023-02-10 14:00:00,42.18,42.32,42.16,42.25,33887.0,39.5942,39.7256,39.5754,39.6599,33887.0
2023-02-10 14:30:00,42.24,42.4,42.24,42.36,48760.0,39.6505,39.8007,39.6505,39.7632,48760.0
2023-02-10 15:00:00,42.37,42.49,42.36,42.47,61881.0,39.7726,39.8852,39.7632,39.8664,61881.0
2023-02-10 15:30:00,42.47,42.57,42.45,42.46,227131.0,39.8664,39.9603,39.8477,39.8571,227131.0
2023-02-13 09:30:00,42.42,42.58,42.34,42.54,41408.0,39.8195,39.9697,39.7444,39.9321,41408.0
2023-02-13 10:00:00,42.54,42.64,42.52,42.58,32354.0,39.9321,40.026,39.9134,39.9697,32354.0
2023-02-13 10:30:00,42.59,42.59,42.44,42.53,33913.0,39.9791,39.9791,39.8383,39.9228,33913.0
2023-02-13 11:00:00,42.53,42.59,42.4,42.44,44451.0,39.9228,39.9791,39.8007,39.8383,44451.0
2023-02-13 11:30:00,42.43,42.47,42.38,42.45,25468.0,39.8289,39.8664,39.782,39.8477,25468.0
2023-02-13 12:00:00,42.44,42.48,42.31,42.32,34065.0,39.8383,39.8758,39.7162,39.7256,34065.0
2023-02-13 12:30:00,42.32,42.39,42.26,42.36,32862.0,39.7256,39.7913,39.6693,39.7632,32862.0
2023-02-13 13:00:00,42.37,42.38,42.3,42.32,24692.0,39.7726,39.782,39.7069,39.7256,24692.0
2023-02-13 13:30:00,42.32,42.61,42.32,42.58,54479.0,39.7256,39.9979,39.7256,39.9697,54479.0
2023-02-13 14:00:00,42.58,42.76,42.58,42.69,32807.0,39.9697,40.1387,39.9697,40.073,32807.0
2023-02-13 14:30:00,42.69,42.7,42.6,42.63,189356.0,40.073,40.0823,39.9885,40.0166,189356.0
2023-02-13 15:00:00,42.62,42.64,42.58,42.61,115318.0,40.0072,40.026,39.9697,39.9979,115318.0
2023-02-13 15:30:00,42.61,42.78,42.58,42.76,205460.0,39.9979,40.1574,39.9697,40.1387,205460.0
2023-02-14 09:30:00,42.61,43.1,42.59,42.99,57996.0,39.9979,40.4578,39.9791,40.3546,57996.0
2023-02-14 10:00:00,43.0,43.13,42.97,43.03,38961.0,40.3639,40.486,40.3358,40.3921,38961.0
2023-02-14 10:30:00,43.04,43.08,42.63,42.66,36967.0,40.4015,40.439,40.0166,40.0448,36967.0
2023-02-14 11:00:00,42.67,42.84,42.64,42.64,33725.0,40.0542,40.2138,40.026,40.026,33725.0
2023-02-14 11:30:00,42.62,42.65,42.48,42.56,51373.0,40.0072,40.0354,39.8758,39.9509,51373.0
2023-02-14 12:00:00,42.55,42.69,42.54,42.69,37505.0,39.9415,40.073,39.9321,40.073,37505.0
2023-02-14 12:30:00,42.69,42.78,42.65,42.77,18606.0,40.073,40.1574,40.0354,40.148,18606.0
2023-02-14 13:00:00,42.76,42.9,42.76,42.8,22185.0,40.1387,40.2701,40.1387,40.1762,22185.0
2023-02-14 13:30:00,42.81,42.81,42.69,42.73,45270.0,40.1856,40.1856,40.073,40.1105,45270.0
2023-02-14 14:00:00,42.74,42.8,42.65,42.66,28159.0,40.1199,40.1762,40.0354,40.0448,28159.0
2023-02-14 14:30:00,42.67,42.75,42.66,42.75,35012.0,40.0542,40.1293,40.0448,40.1293,35012.0
2023-02-14 15:00:00,42.76,42.79,42.69,42.74,37182.0,40.1387,40.1668,40.073,40.1199,37182.0
2023-02-14 15:30:00,42.74,42.8,42.63,42.65,216122.0,40.1199,40.1762,40.0166,40.0354,216122.0
2023-02-15 09:30:00,42.5,42.5,42.35,42.37,38343.0,39.8946,39.8946,39.7538,39.7726,38343.0
2023-02-15 10:00:00,42.36,42.49,42.29,42.36,37467.0,39.7632,39.8852,39.6975,39.7632,37467.0
2023-02-15 10:30:00,42.36,42.41,42.33,42.35,49941.0,39.7632,39.8101,39.735,39.7538,49941.0
2023-02-15 11:00:00,42.34,42.51,42.34,42.51,66885.0,39.7444,39.904,39.7444,39.904,66885.0
2023-02-15 11:30:00,42.52,42.57,42.42,42.52,28011.0,39.9134,39.9603,39.8195,39.9134,28011.0
2023-02-15 12:00:00,42.54,42.55,42.4,42.4,17489.0,39.9321,39.9415,39.8007,39.8007,17489.0
2023-02-15 12:30:00,42.41,42.43,42.38,42.42,18169.0,39.8101,39.8289,39.782,39.8195,18169.0
2023-02-15 13:00:00,42.43,42.51,42.4,42.44,48492.0,39.8289,39.904,39.8007,39.8383,48492.0
2023-02-15 13:30:00,42.45,42.45,42.25,42.35,69875.0,39.8477,39.8477,39.6599,39.7538,69875.0
2023-02-15 14:00:00,42.35,42.38,42.28,42.33,73239.0,39.7538,39.782,39.6881,39.735,73239.0
2023-02-15 14:30:00,42.33,42.43,42.29,42.34,57259.0,39.735,39.8289,39.6975,39.7444,57259.0
2023-02-15 15:00:00,42.36,42.46,42.31,42.43,47568.0,39.7632,39.8571,39.7162,39.8289,47568.0
2023-02-15 15:30:00,42.43,42.5,42.39,42.44,148006.0,39.8289,39.8946,39.7913,39.8383,148006.0
2023-02-16 09:30:00,42.35,42.93,42.19,42.82,80719.0,39.7538,40.2982,39.6036,40.195,80719.0
2023-02-16 10:00:00,42.84,43.09,42.73,43.06,111296.0,40.2138,40.4484,40.1105,40.4203,111296.0
2023-02-16 10:30:00,43.07,43.15,42.86,42.93,63469.0,40.4297,40.5048,40.2325,40.2982,63469.0
2023-02-16 11:00:00,42.95,43.08,42.93,43.08,34719.0,40.317,40.439,40.2982,40.439,34719.0
2023-02-16 11:30:00,43.08,43.23,42.96,43.22,43985.0,40.439,40.5798,40.3264,40.5705,43985.0
2023-02-16 12:00:00,43.22,43.25,43.14,43.24,53566.0,40.5705,40.5986,40.4954,40.5892,53566.0
2023-02-16 12:30:00,43.23,43.26,43.18,43.26,22014.0,40.5798,40.608,40.5329,40.608,22014.0
2023-02-16 13:00:00,43.26,43.26,43.14,43.15,25738.0,40.608,40.608,40.4954,40.5048,25738.0
2023-02-16 13:30:00,43.14,43.17,43.06,43.1,44790.0,40.4954,40.5235,40.4203,40.4578,44790.0
2023-02-16 14:00:00,43.11,43.22,43.11,43.21,27638.0,40.4672,40.5705,40.4672,40.5611,27638.0
2023-02-16 14:30:00,43.21,43.23,43.19,43.21,41125.0,40.5611,40.5798,40.5423,40.5611,41125.0
2023-02-16 15:00:00,43.2,43.21,42.98,43.03,44266.0,40.5517,40.5611,40.3452,40.3921,44266.0
2023-02-16 15:30:00,43.02,43.03,42.81,42.82,155489.0,40.3827,40.3921,40.1856,40.195,155489.0
2023-02-17 09:30:00,42.91,42.99,42.66,42.71,51941.0,40.2795,40.3546,40.0448,40.0917,51941.0
2023-02-17 10:00:00,42.72,42.86,42.71,42.74,52940.0,40.1011,40.2325,40.0917,40.1199,52940.0
2023-02-17 10:30:00,42.75,42.88,42.49,42.54,64663.0,40.1293,40.2513,39.8852,39.9321,64663.0
2023-02-17 11:00:00,42.53,42.72,42.53,42.61,47200.0,39.9228,40.1011,39.9228,39.9979,47200.0
2023-02-17 11:30:00,42.6,42.86,42.55,42.72,153605.0,39.9885,40.2325,39.9415,40.1011,153605.0
2023-02-17 12:00:00,42.73,42.84,42.72,42.83,30050.0,40.1105,40.2138,40.1011,40.2044,30050.0
2023-02-17 12:30:00,42.82,42.87,42.73,42.76,56162.0,40.195,40.2419,40.1105,40.1387,56162.0
2023-02-17 13:00:00,42.75,42.93,42.73,42.83,31970.0,40.1293,40.2982,40.1105,40.2044,31970.0
2023-02-17 13:30:00,42.83,42.87,42.72,42.74,58990.0,40.2044,40.2419,40.1011,40.1199,58990.0
2023-02-17 14:00:00,42.75,42.76,42.58,42.73,52487.0,40.1293,40.1387,39.9697,40.1105,52487.0
2023-02-17 14:30:00,42.73,42.8,42.73,42.78,73934.0,40.1105,40.1762,40.1105,40.1574,73934.0
2023-02-17 15:00:00,42.78,42.87,42.74,42.8,67667.0,40.1574,40.2419,40.1199,40.1762,67667.0
2023-02-17 15:30:00,42.8,42.89,42.66,42.8,301529.0,40.1762,40.2607,40.0448,40.1762,301529.0
2023-02-21 09:30:00,42.78,42.8,42.46,42.56,93912.0,40.1574,40.1762,39.8571,39.9509,93912.0
2023-02-21 10:00:00,42.56,42.65,42.27,42.4,49038.0,39.9509,40.0354,39.6787,39.8007,49038.0
2023-02-21 10:30:00,42.43,42.46,42.27,42.32,202386.0,39.8289,39.8571,39.6787,39.7256,202386.0
2023-02-21 11:00:00,42.32,42.42,42.29,42.34,67552.0,39.7256,39.8195,39.6975,39.7444,67552.0
2023-02-21 11:30:00,42.32,42.35,42.16,42.24,42808.0,39.7256,39.7538,39.5754,39.6505,42808.0
2023-02-21 12:00:00,42.23,42.33,42.13,42.14,31660.0,39.6412,39.735,39.5473,39.5567,31660.0
2023-02-21 12:30:00,42.13,42.14,42.05,42.09,22378.0,39.5473,39.5567,39.4722,39.5097,22378.0
2023-02-21 13:00:00,42.1,42.18,42.05,42.12,25523.0,39.5191,39.5942,39.4722,39.5379,25523.0
2023-02-21 13:30:00,42.11,42.19,42.08,42.09,39624.0,39.5285,39.6036,39.5003,39.5097,39624.0
2023-02-21 14:00:00,42.1,42.13,41.83,41.93,32753.0,39.5191,39.5473,39.2657,39.3595,32753.0
2023-02-21 14:30:00,41.93,42.15,41.93,42.13,122477.0,39.3595,39.5661,39.3595,39.5473,122477.0
2023-02-21 15:00:00,42.13,42.17,42.09,42.12,45579.0,39.5473,39.5848,39.5097,39.5379,45579.0
2023-02-21 15:30:00,42.13,42.25,42.06,42.16,230375.0,39.5473,39.6599,39.4816,39.5754,230375.0
2023-02-22 09:30:00,42.03,42.33,42.0,42.09,87481.0,39.4534,39.735,39.4253,39.5097,87481.0
2023-02-22 10:00:00,42.1,42.24,42.06,42.21,81057.0,39.5191,39.6505,39.4816,39.6224,81057.0
2023-02-22 10:30:00,42.2,42.21,42.02,42.02,91210.0,39.613,39.6224,39.444,39.444,91210.0
2023-02-22 11:00:00,42.02,42.07,41.84,42.01,85015.0,39.444,39.491,39.2751,39.4346,85015.0
2023-02-22 11:30:00,42.0,42.13,41.98,42.07,59927.0,39.4253,39.5473,39.4065,39.491,59927.0
2023-02-22 12:00:00,42.07,42.07,41.95,42.06,51800.0,39.491,39.491,39.3783,39.4816,51800.0
2023-02-22 12:30:00,42.06,42.13,42.04,42.04,24204.0,39.4816,39.5473,39.4628,39.4628,24204.0
2023-02-22 13:00:00,42.03,42.27,42.0,42.21,170210.0,39.4534,39.6787,39.4253,39.6224,170210.0
2023-02-22 13:30:00,42.21,42.34,42.16,42.25,97410.0,39.6224,39.7444,39.5754,39.6599,97410.0
2023-02-22 14:00:00,42.24,42.25,42.0,42.19,105002.0,39.6505,39.6599,39.4253,39.6036,105002.0
2023-02-22 14:30:00,42.18,42.18,41.97,42.01,72757.0,39.5942,39.5942,39.3971,39.4346,72757.0
2023-02-22 15:00:00,42.02,42.02,41.91,41.97,70750.0,39.444,39.444,39.3408,39.3971,70750.0
2023-02-22 15:30:00,41.97,42.09,41.89,42.05,392511.0,39.3971,39.5097,39.322,39.4722,392511.0
2023-02-23 09:30:00,43.1,44.87,43.1,44.42,301381.0,40.4578,42.1193,40.4578,41.6969,301381.0
2023-02-23 10:00:00,44.43,44.81,44.4,44.8,136589.0,41.7063,42.063,41.6781,42.0536,136589.0
2023-02-23 10:30:00,44.79,44.82,44.35,44.36,102933.0,42.0442,42.0724,41.6312,41.6406,102933.0
2023-02-23 11:00:00,44.36,44.46,44.13,44.26,122655.0,41.6406,41.7344,41.4247,41.5467,122655.0
2023-02-23 11:30:00,44.26,44.33,44.02,44.05,58856.0,41.5467,41.6124,41.3214,41.3496,58856.0
2023-02-23 12:00:00,44.07,44.08,43.9,43.91,52946.0,41.3684,41.3777,41.2088,41.2182,52946.0
2023-02-23 12:30:00,43.9,44.13,43.89,44.13,80363.0,41.2088,41.4247,41.1994,41.4247,80363.0
2023-02-23 13:00:00,44.11,44.16,43.96,44.05,360287.0,41.4059,41.4528,41.2651,41.3496,360287.0
2023-02-23 13:30:00,44.04,44.07,43.94,43.96,44188.0,41.3402,41.3684,41.2463,41.2651,44188.0
2023-02-23 14:00:00,43.95,44.1,43.89,44.09,45489.0,41.2557,41.3965,41.1994,41.3871,45489.0
2023-02-23 14:30:00,44.1,44.28,44.1,44.27,40949.0,41.3965,41.5655,41.3965,41.5561,40949.0
2023-02-23 15:00:00,44.28,44.36,44.26,44.28,66018.0,41.5655,41.6406,41.5467,41.5655,66018.0
2023-02-23 15:30:00,44.26,44.26,43.88,43.91,287325.0,41.5467,41.5467,41.19,41.2182,287325.0
2023-02-24 09:30:00,44.14,44.42,43.78,44.24,128306.0,41.4341,41.6969,41.0961,41.5279,128306.0
2023-02-24 10:00:00,44.2,44.28,43.88,43.95,43049.0,41.4904,41.5655,41.19,41.2557,43049.0
2023-02-24 10:30:00,43.94,44.27,43.87,44.26,69954.0,41.2463,41.5561,41.1806,41.5467,69954.0
2023-02-24 11:00:00,44.27,44.4,44.23,44.38,45728.0,41.5561,41.6781,41.5185,41.6593,45728.0
2023-02-24 11:30:00,44.37,44.46,44.35,44.35,56144.0,41.65,41.7344,41.6312,41.6312,56144.0
2023-02-24 12:00:00,44.37,44.39,44.26,44.31,30730.0,41.65,41.6687,41.5467,41.5936,30730.0
2023-02-24 12:30:00,44.32,44.34,44.14,44.14,18963.0,41.603,41.6218,41.4341,41.4341,18963.0
2023-02-24 13:00:00,44.15,44.31,44.15,44.28,37973.0,41.4434,41.5936,41.4434,41.5655,37973.0
2023-02-24 13:30:00,44.27,44.38,44.24,44.37,33836.0,41.5561,41.6593,41.5279,41.65,33836.0
2023-02-24 14:00:00,44.37,44.54,44.34,44.48,107243.0,41.65,41.8095,41.6218,41.7532,107243.0
2023-02-24 14:30:00,44.49,44.67,44.49,44.65,45842.0,41.7626,41.9316,41.7626,41.9128,45842.0
2023-02-24 15:00:00,44.65,44.69,44.55,44.55,202071.0,41.9128,41.9503,41.8189,41.8189,202071.0
2023-02-24 15:30:00,44.55,44.68,44.49,44.64,328839.0,41.8189,41.941,41.7626,41.9034,328839.0
2023-02-27 09:30:00,44.65,45.1,44.58,45.1,93032.0,41.9128,42.3352,41.8471,42.3352,93032.0
2023-02-27 10:00:00,45.1,45.1,44.82,44.88,38876.0,42.3352,42.3352,42.0724,42.1287,38876.0
2023-02-27 10:30:00,44.87,44.93,44.59,44.6,42253.0,42.1193,42.1756,41.8565,41.8659,42253.0
2023-02-27 11:00:00,44.61,44.67,44.53,44.53,28594.0,41.8752,41.9316,41.8002,41.8002,28594.0
2023-02-27 11:30:00,44.52,44.53,44.4,44.46,47077.0,41.7908,41.8002,41.6781,41.7344,47077.0
2023-02-27 12:00:00,44.46,44.52,44.39,44.41,34956.0,41.7344,41.7908,41.6687,41.6875,34956.0
2023-02-27 12:30:00,44.41,44.42,44.24,44.25,39584.0,41.6875,41.6969,41.5279,41.5373,39584.0
2023-02-27 13:00:00,44.25,44.61,44.25,44.61,39183.0,41.5373,41.8752,41.5373,41.8752,39183.0
2023-02-27 13:30:00,44.61,44.68,44.59,44.61,49172.0,41.8752,41.941,41.8565,41.8752,49172.0
2023-02-27 14:00:00,44.61,44.75,44.61,44.71,69052.0,41.8752,42.0067,41.8752,41.9691,69052.0
2023-02-27 14:30:00,44.71,44.74,44.51,44.55,50299.0,41.9691,41.9973,41.7814,41.8189,50299.0
2023-02-27 15:00:00,44.54,44.56,44.32,44.36,66799.0,41.8095,41.8283,41.603,41.6406,66799.0
2023-02-27 15:30:00,44.36,44.36,44.23,44.26,303793.0,41.6406,41.6406,41.5185,41.5467,303793.0
2023-02-28 09:30:00,44.5,44.74,44.37,44.58,94140.0,41.772,41.9973,41.65,41.8471,94140.0
2023-02-28 10:00:00,44.59,44.68,44.45,44.64,39562.0,41.8565,41.941,41.7251,41.9034,39562.0
2023-02-28 10:30:00,44.64,44.73,44.58,44.59,51463.0,41.9034,41.9879,41.8471,41.8565,51463.0
2023-02-28 11:00:00,44.6,44.73,44.6,44.67,36826.0,41.8659,41.9879,41.8659,41.9316,36826.0
2023-02-28 11:30:00,44.68,44.81,44.65,44.65,29466.0,41.941,42.063,41.9128,41.9128,29466.0
2023-02-28 12:00:00,44.65,44.86,44.64,44.84,28534.0,41.9128,42.1099,41.9034,42.0911,28534.0
2023-02-28 12:30:00,44.85,44.88,44.79,44.8,42378.0,42.1005,42.1287,42.0442,42.0536,42378.0
2023-02-28 13:00:00,44.81,44.85,44.61,44.75,52837.0,42.063,42.1005,41.8752,42.0067,52837.0
2023-02-28 13:30:00,44.76,44.81,44.61,44.75,42045.0,42.0161,42.063,41.8752,42.0067,42045.0
2023-02-28 14:00:00,44.77,44.82,44.72,44.81,54024.0,42.0254,42.0724,41.9785,42.063,54024.0
2023-02-28 14:30:00,44.81,44.87,44.74,44.78,50793.0,42.063,42.1193,41.9973,42.0348,50793.0
2023-02-28 15:00:00,44.77,44.79,44.59,44.59,71893.0,42.0254,42.0442,41.8565,41.8565,71893.0
2023-02-28 15:30:00,44.6,44.64,44.53,44.53,407397.0,41.8659,41.9034,41.8002,41.8002,407397.0
2023-03-01 09:30:00,44.54,45.06,44.4,44.99,63427.0,41.8095,42.2977,41.6781,42.232,63427.0
2023-03-01 10:00:00,45.01,45.3,44.94,45.21,104919.0,42.2507,42.5229,42.185,42.4385,104919.0
2023-03-01 10:30:00,45.2,45.54,45.16,45.54,106970.0,42.4291,42.7482,42.3915,42.7482,106970.0
2023-03-01 11:00:00,45.53,45.58,45.11,45.21,92582.0,42.7388,42.7858,42.3446,42.4385,92582.0
2023-03-01 11:30:00,45.21,45.5,45.11,45.43,69750.0,42.4385,42.7107,42.3446,42.645,69750.0
2023-03-01 12:00:00,45.42,45.56,45.36,45.5,161085.0,42.6356,42.767,42.5793,42.7107,161085.0
2023-03-01 12:30:00,45.5,45.67,45.5,45.6,52518.0,42.7107,42.8703,42.7107,42.8046,52518.0
2023-03-01 13:00:00,45.59,45.64,45.45,45.45,50560.0,42.7952,42.8421,42.6638,42.6638,50560.0
2023-03-01 13:30:00,45.44,45.45,45.31,45.41,53806.0,42.6544,42.6638,42.5323,42.6262,53806.0
2023-03-01 14:00:00,45.41,45.42,45.34,45.37,51141.0,42.6262,42.6356,42.5605,42.5887,51141.0
2023-03-01 14:30:00,45.37,45.43,45.33,45.39,107806.0,42.5887,42.645,42.5511,42.6074,107806.0
2023-03-01 15:00:00,45.39,45.54,45.36,45.48,122299.0,42.6074,42.7482,42.5793,42.6919,122299.0
2023-03-01 15:30:00,45.48,45.57,45.45,45.56,520469.0,42.6919,42.7764,42.6638,42.767,520469.0
2023-03-02 09:30:00,45.29,45.38,44.62,44.98,79213.0,42.5136,42.598,41.8846,42.2226,79213.0
2023-03-02 10:00:00,45.0,45.05,44.58,44.72,55698.0,42.2413,42.2883,41.8471,41.9785,55698.0
2023-03-02 10:30:00,44.73,44.95,44.71,44.87,60886.0,41.9879,42.1944,41.9691,42.1193,60886.0
2023-03-02 11:00:00,44.85,44.88,44.7,44.74,31386.0,42.1005,42.1287,41.9597,41.9973,31386.0
2023-03-02 11:30:00,44.74,44.77,44.69,44.74,18655.0,41.9973,42.0254,41.9503,41.9973,18655.0
2023-03-02 12:00:00,44.74,44.77,44.51,44.53,62984.0,41.9973,42.0254,41.7814,41.8002,62984.0
2023-03-02 12:30:00,44.52,44.6,44.39,44.51,53773.0,41.7908,41.8659,41.6687,41.7814,53773.0
2023-03-02 13:00:00,44.52,44.52,44.31,44.31,71257.0,41.7908,41.7908,41.5936,41.5936,71257.0
2023-03-02 13:30:00,44.31,44.49,44.28,44.44,40379.0,41.5936,41.7626,41.5655,41.7157,40379.0
2023-03-02 14:00:00,44.45,44.55,44.37,44.52,66230.0,41.7251,41.8189,41.65,41.7908,66230.0
2023-03-02 14:30:00,44.52,44.72,44.49,44.7,64601.0,41.7908,41.9785,41.7626,41.9597,64601.0
2023-03-02 15:00:00,44.69,44.87,44.56,44.86,110037.0,41.9503,42.1193,41.8283,42.1099,110037.0
2023-03-02 15:30:00,44.87,45.11,44.87,44.96,433493.0,42.1193,42.3446,42.1193,42.2038,433493.0
2023-03-03 09:30:00,44.75,45.13,44.75,44.82,64913.0,42.0067,42.3634,42.0067,42.0724,64913.0
2023-03-03 10:00:00,44.84,44.87,44.45,44.7,116132.0,42.0911,42.1193,41.7251,41.9597,116132.0
2023-03-03 10:30:00,44.71,45.03,44.71,45.01,41883.0,41.9691,42.2695,41.9691,42.2507,41883.0
2023-03-03 11:00:00,45.01,45.02,44.87,44.91,70765.0,42.2507,42.2601,42.1193,42.1569,70765.0
2023-03-03 11:30:00,44.91,45.16,44.86,45.12,74782.0,42.1569,42.3915,42.1099,42.354,74782.0
2023-03-03 12:00:00,45.12,45.14,45.05,45.12,65397.0,42.354,42.3728,42.2883,42.354,65397.0
2023-03-03 12:30:00,45.12,45.23,45.11,45.12,53714.0,42.354,42.4572,42.3446,42.354,53714.0
2023-03-03 13:00:00,45.12,45.31,45.12,45.28,30252.0,42.354,42.5323,42.354,42.5042,30252.0
2023-03-03 13:30:00,45.27,45.32,45.2,45.28,64414.0,42.4948,42.5417,42.4291,42.5042,64414.0
2023-03-03 14:00:00,45.28,45.32,45.18,45.32,61082.0,42.5042,42.5417,42.4103,42.5417,61082.0
2023-03-03 14:30:00,45.32,45.42,45.31,45.38,73524.0,42.5417,42.6356,42.5323,42.598,73524.0
2023-03-03 15:00:00,45.38,45.45,45.36,45.44,75700.0,42.598,42.6638,42.5793,42.6544,75700.0
2023-03-03 15:30:00,45.44,45.45,45.28,45.41,267789.0,42.6544,42.6638,42.5042,42.6262,267789.0
2023-03-06 09:30:00,45.09,45.52,45.07,45.24,53459.0,42.3258,42.7295,42.307,42.4666,53459.0
2023-03-06 10:00:00,45.26,45.33,45.15,45.23,118169.0,42.4854,42.5511,42.3821,42.4572,118169.0
2023-03-06 10:30:00,45.23,45.27,45.04,45.04,41112.0,42.4572,42.4948,42.2789,42.2789,41112.0
2023-03-06 11:00:00,45.05,45.26,45.05,45.21,70042.0,42.2883,42.4854,42.2883,42.4385,70042.0
2023-03-06 11:30:00,45.21,45.29,45.11,45.26,32019.0,42.4385,42.5136,42.3446,42.4854,32019.0
2023-03-06 12:00:00,45.26,45.32,45.17,45.21,36184.0,42.4854,42.5417,42.4009,42.4385,36184.0
2023-03-06 12:30:00,45.21,45.23,45.12,45.22,38586.0,42.4385,42.4572,42.354,42.4479,38586.0
2023-03-06 13:00:00,45.22,45.22,45.05,45.12,56467.0,42.4479,42.4479,42.2883,42.354,56467.0
2023-03-06 13:30:00,45.12,45.12,45.03,45.06,152456.0,42.354,42.354,42.2695,42.2977,152456.0
2023-03-06 14:00:00,45.07,45.11,45.04,45.07,62315.0,42.307,42.3446,42.2789,42.307,62315.0
2023-03-06 14:30:00,45.07,45.11,45.04,45.07,48067.0,42.307,42.3446,42.2789,42.307,48067.0
2023-03-06 15:00:00,45.07,45.12,44.93,44.93,60295.0,42.307,42.354,42.1756,42.1756,60295.0
2023-03-06 15:30:00,44.93,45.11,44.87,45.06,191728.0,42.1756,42.3446,42.1193,42.2977,191728.0
2023-03-07 09:30:00,45.47,45.56,45.21,45.55,67721.0,42.6825,42.767,42.4385,42.7576,67721.0
2023-03-07 10:00:00,45.55,45.98,45.39,45.77,95878.0,42.7576,43.1613,42.6074,42.9641,95878.0
2023-03-07 10:30:00,45.78,45.82,45.45,45.49,134660.0,42.9735,43.0111,42.6638,42.7013,134660.0
2023-03-07 11:00:00,45.49,45.55,45.22,45.3,63382.0,42.7013,42.7576,42.4479,42.5229,63382.0
2023-03-07 11:30:00,45.31,45.49,45.25,45.27,77912.0,42.5323,42.7013,42.476,42.4948,77912.0
2023-03-07 12:00:00,45.26,45.37,45.14,45.23,47370.0,42.4854,42.5887,42.3728,42.4572,47370.0
2023-03-07 12:30:00,45.23,45.26,45.16,45.18,24262.0,42.4572,42.4854,42.3915,42.4103,24262.0
2023-03-07 13:00:00,45.18,45.18,44.93,44.93,28935.0,42.4103,42.4103,42.1756,42.1756,28935.0
2023-03-07 13:30:00,44.93,44.96,44.84,44.9,46866.0,42.1756,42.2038,42.0911,42.1475,46866.0
2023-03-07 14:00:00,44.9,44.97,44.83,44.97,29611.0,42.1475,42.2132,42.0818,42.2132,29611.0
2023-03-07 14:30:00,44.96,45.04,44.94,45.01,25528.0,42.2038,42.2789,42.185,42.2507,25528.0
2023-03-07 15:00:00,45.01,45.17,45.01,45.13,37141.0,42.2507,42.4009,42.2507,42.3634,37141.0
2023-03-07 15:30:00,45.13,45.25,45.1,45.17,168101.0,42.3634,42.476,42.3352,42.4009,168101.0
2023-03-08 09:30:00,45.25,45.36,44.9,45.21,34741.0,42.476,42.5793,42.1475,42.4385,34741.0
2023-03-08 10:00:00,45.19,45.19,44.85,44.9,66129.0,42.4197,42.4197,42.1005,42.1475,66129.0
2023-03-08 10:30:00,44.88,44.92,44.17,44.26,56950.0,42.1287,42.1662,41.4622,41.5467,56950.0
2023-03-08 11:00:00,44.26,44.33,44.12,44.32,34672.0,41.5467,41.6124,41.4153,41.603,34672.0
2023-03-08 11:30:00,44.34,44.34,44.09,44.17,47199.0,41.6218,41.6218,41.3871,41.4622,47199.0
2023-03-08 12:00:00,44.19,44.19,43.72,43.72,35965.0,41.481,41.481,41.0398,41.0398,35965.0
2023-03-08 12:30:00,43.74,44.04,43.71,44.03,72754.0,41.0586,41.3402,41.0304,41.3308,72754.0
2023-03-08 13:00:00,44.03,44.09,43.88,43.89,35715.0,41.3308,41.3871,41.19,41.1994,35715.0
2023-03-08 13:30:00,43.9,43.99,43.82,43.9,70500.0,41.2088,41.2933,41.1337,41.2088,70500.0
2023-03-08 14:00:00,43.9,43.96,43.77,43.95,128623.0,41.2088,41.2651,41.0867,41.2557,128623.0
2023-03-08 14:30:00,43.96,43.97,43.76,43.86,169652.0,41.2651,41.2745,41.0774,41.1712,169652.0
2023-03-08 15:00:00,43.86,43.9,43.82,43.89,100468.0,41.1712,41.2088,41.1337,41.1994,100468.0
2023-03-08 15:30:00,43.89,44.11,43.88,44.0,262985.0,41.1994,41.4059,41.19,41.3026,262985.0
2023-03-09 09:30:00,44.07,44.22,43.8,43.89,60793.0,41.3684,41.5092,41.1149,41.1994,60793.0
2023-03-09 10:00:00,43.87,43.99,43.61,43.81,84603.0,41.1806,41.2933,40.9366,41.1243,84603.0
2023-03-09 10:30:00,43.82,43.93,43.6,43.6,34741.0,41.1337,41.2369,40.9272,40.9272,34741.0
2023-03-09 11:00:00,43.59,43.59,43.3,43.3,34607.0,40.9178,40.9178,40.6456,40.6456,34607.0
2023-03-09 11:30:00,43.32,43.33,43.14,43.18,35372.0,40.6643,40.6737,40.4954,40.5329,35372.0
2023-03-09 12:00:00,43.18,43.22,43.07,43.08,39417.0,40.5329,40.5705,40.4297,40.439,39417.0
2023-03-09 12:30:00,43.08,43.14,42.91,42.94,34634.0,40.439,40.4954,40.2795,40.3076,34634.0
2023-03-09 13:00:00,42.93,43.06,42.87,42.96,21204.0,40.2982,40.4203,40.2419,40.3264,21204.0
2023-03-09 13:30:00,42.97,42.99,42.82,42.97,39784.0,40.3358,40.3546,40.195,40.3358,39784.0
2023-03-09 14:00:00,42.98,43.08,42.87,42.87,63755.0,40.3452,40.439,40.2419,40.2419,63755.0
2023-03-09 14:30:00,42.87,42.9,42.7,42.71,59289.0,40.2419,40.2701,40.0823,40.0917,59289.0
2023-03-09 15:00:00,42.73,42.74,42.4,42.51,74031.0,40.1105,40.1199,39.8007,39.904,74031.0
2023-03-09 15:30:00,42.5,42.73,42.44,42.47,238769.0,39.8946,40.1105,39.8383,39.8664,238769.0
2023-03-10 09:30:00,41.67,41.96,40.8,41.61,167962.0,39.1155,39.3877,38.2988,39.0592,167962.0
2023-03-10 10:00:00,41.56,41.65,41.23,41.43,54841.0,39.0122,39.0967,38.7025,38.8902,54841.0
2023-03-10 10:30:00,41.41,41.57,41.21,41.44,180569.0,38.8714,39.0216,38.6837,38.8996,180569.0
2023-03-10 11:00:00,41.41,41.77,41.3,41.76,215118.0,38.8714,39.2094,38.7682,39.2,215118.0
2023-03-10 11:30:00,41.76,41.88,41.36,41.41,67051.0,39.2,39.3126,38.8245,38.8714,67051.0
2023-03-10 12:00:00,41.43,41.43,40.91,41.01,97060.0,38.8902,38.8902,38.4021,38.4959,97060.0
2023-03-10 12:30:00,41.05,41.35,40.97,41.01,53822.0,38.5335,38.8151,38.4584,38.4959,53822.0
2023-03-10 13:00:00,41.0,41.09,40.72,40.76,40188.0,38.4866,38.571,38.2237,38.2613,40188.0
2023-03-10 13:30:00,40.75,40.78,40.47,40.56,62499.0,38.2519,38.28,37.989,38.0735,62499.0
2023-03-10 14:00:00,40.6,40.9,40.6,40.71,56585.0,38.1111,38.3927,38.1111,38.2143,56585.0
2023-03-10 14:30:00,40.73,40.89,40.66,40.69,82578.0,38.2331,38.3833,38.1674,38.1956,82578.0
2023-03-10 15:00:00,40.7,40.72,40.42,40.54,121747.0,38.2049,38.2237,37.9421,38.0548,121747.0
2023-03-10 15:30:00,40.53,40.58,40.07,40.38,462229.0,38.0454,38.0923,37.6136,37.9046,462229.0
2023-03-13 09:30:00,38.98,39.0,37.48,38.07,459546.0,36.5904,36.6092,35.1823,35.7362,459546.0
2023-03-13 10:00:00,38.0,38.11,37.03,37.19,594792.0,35.6705,35.7737,34.7599,34.9101,594792.0
2023-03-13 10:30:00,37.2,38.21,37.19,37.7,249164.0,34.9195,35.8676,34.9101,35.3889,249164.0
2023-03-13 11:00:00,37.74,38.09,37.44,37.95,306437.0,35.4264,35.7549,35.1448,35.6235,306437.0
2023-03-13 11:30:00,37.94,37.96,37.37,37.63,139249.0,35.6141,35.6329,35.0791,35.3231,139249.0
2023-03-13 12:00:00,37.65,37.83,37.29,37.45,88168.0,35.3419,35.5109,35.004,35.1542,88168.0
2023-03-13 12:30:00,37.45,37.52,37.08,37.1,67363.0,35.1542,35.2199,34.8069,34.8256,67363.0
2023-03-13 13:00:00,37.11,37.35,36.98,37.2,95033.0,34.835,35.0603,34.713,34.9195,95033.0
2023-03-13 13:30:00,37.2,37.66,37.04,37.61,118793.0,34.9195,35.3513,34.7693,35.3044,118793.0
2023-03-13 14:00:00,37.62,37.83,37.53,37.68,76682.0,35.3138,35.5109,35.2293,35.3701,76682.0
2023-03-13 14:30:00,37.69,37.83,37.45,37.54,98385.0,35.3795,35.5109,35.1542,35.2387,98385.0
2023-03-13 15:00:00,37.52,37.57,36.97,37.08,115958.0,35.2199,35.2668,34.7036,34.8069,115958.0
2023-03-13 15:30:00,37.09,37.12,36.58,36.64,536453.0,34.8163,34.8444,34.3375,34.3938,536453.0
2023-03-14 09:30:00,38.8,39.83,38.7,39.52,523971.0,36.4214,37.3883,36.3276,37.0973,523971.0
2023-03-14 10:00:00,39.48,39.95,39.29,39.84,145803.0,37.0597,37.5009,36.8814,37.3977,145803.0
2023-03-14 10:30:00,39.82,39.89,39.6,39.67,115593.0,37.3789,37.4446,37.1724,37.2381,115593.0
2023-03-14 11:00:00,39.67,39.95,39.63,39.9,105327.0,37.2381,37.5009,37.2005,37.454,105327.0
2023-03-14 11:30:00,39.88,40.12,39.85,40.11,116323.0,37.4352,37.6605,37.4071,37.6511,116323.0
2023-03-14 12:00:00,40.12,40.23,39.94,40.0,97495.0,37.6605,37.7638,37.4915,37.5479,97495.0
2023-03-14 12:30:00,39.98,40.28,39.94,40.07,153156.0,37.5291,37.8107,37.4915,37.6136,153156.0
2023-03-14 13:00:00,40.06,40.09,39.26,39.54,235391.0,37.6042,37.6323,36.8532,37.1161,235391.0
2023-03-14 13:30:00,39.53,39.61,39.24,39.61,211301.0,37.1067,37.1818,36.8344,37.1818,211301.0
2023-03-14 14:00:00,39.61,39.76,39.49,39.71,153961.0,37.1818,37.3226,37.0691,37.2756,153961.0
2023-03-14 14:30:00,39.71,39.92,39.65,39.79,109521.0,37.2756,37.4728,37.2193,37.3507,109521.0
2023-03-14 15:00:00,39.79,39.79,39.49,39.71,187141.0,37.3507,37.3507,37.0691,37.2756,187141.0
2023-03-14 15:30:00,39.71,39.92,39.55,39.85,604056.0,37.2756,37.4728,37.1254,37.4071,604056.0
2023-03-15 09:30:00,38.28,38.83,37.76,38.56,215416.0,35.9333,36.4496,35.4452,36.1961,215416.0
2023-03-15 10:00:00,38.54,38.57,38.02,38.12,103849.0,36.1774,36.2055,35.6892,35.7831,103849.0
2023-03-15 10:30:00,38.09,38.33,37.88,38.15,126809.0,35.7549,35.9802,35.5578,35.8113,126809.0
2023-03-15 11:00:00,38.15,38.35,37.95,37.96,152980.0,35.8113,35.999,35.6235,35.6329,152980.0
2023-03-15 11:30:00,37.96,37.98,37.51,37.62,128186.0,35.6329,35.6517,35.2105,35.3138,128186.0
2023-03-15 12:00:00,37.63,37.77,37.12,37.19,116644.0,35.3231,35.4546,34.8444,34.9101,116644.0
2023-03-15 12:30:00,37.19,37.29,36.89,36.98,116933.0,34.9101,35.004,34.6285,34.713,116933.0
2023-03-15 13:00:00,36.98,37.28,36.88,37.21,137276.0,34.713,34.9946,34.6191,34.9289,137276.0
2023-03-15 13:30:00,37.19,37.21,36.9,36.94,69385.0,34.9101,34.9289,34.6379,34.6754,69385.0
2023-03-15 14:00:00,36.95,37.47,36.75,37.3,98112.0,34.6848,35.173,34.4971,35.0134,98112.0
2023-03-15 14:30:00,37.3,37.7,37.29,37.49,169318.0,35.0134,35.3889,35.004,35.1917,169318.0
2023-03-15 15:00:00,37.53,37.55,37.24,37.53,178398.0,35.2293,35.2481,34.9571,35.2293,178398.0
2023-03-15 15:30:00,37.52,37.86,37.42,37.86,523338.0,35.2199,35.539,35.126,35.539,523338.0
2023-03-16 09:30:00,37.19,37.47,36.76,36.97,119443.0,34.9101,35.173,34.5065,34.7036,119443.0
2023-03-16 10:00:00,36.94,36.94,36.48,36.61,118602.0,34.6754,34.6754,34.2436,34.3657,118602.0
2023-03-16 10:30:00,36.63,37.36,36.62,37.19,122204.0,34.3845,35.0697,34.3751,34.9101,122204.0
2023-03-16 11:00:00,37.2,37.43,37.18,37.34,139874.0,34.9195,35.1354,34.9007,35.0509,139874.0
2023-03-16 11:30:00,37.36,37.51,37.17,37.4,103780.0,35.0697,35.2105,34.8913,35.1072,103780.0
2023-03-16 12:00:00,37.4,37.67,37.25,37.66,82624.0,35.1072,35.3607,34.9664,35.3513,82624.0
2023-03-16 12:30:00,37.66,38.28,37.58,38.25,131911.0,35.3513,35.9333,35.2762,35.9051,131911.0
2023-03-16 13:00:00,38.24,38.69,38.24,38.65,148311.0,35.8958,36.3182,35.8958,36.2806,148311.0
2023-03-16 13:30:00,38.65,38.79,38.46,38.59,133563.0,36.2806,36.412,36.1023,36.2243,133563.0
2023-03-16 14:00:00,38.59,38.61,38.36,38.49,77634.0,36.2243,36.2431,36.0084,36.1304,77634.0
2023-03-16 14:30:00,38.5,38.54,38.35,38.46,87097.0,36.1398,36.1774,35.999,36.1023,87097.0
2023-03-16 15:00:00,38.47,38.55,38.32,38.51,144029.0,36.1117,36.1867,35.9708,36.1492,144029.0
2023-03-16 15:30:00,38.52,38.58,38.32,38.42,402553.0,36.1586,36.2149,35.9708,36.0647,402553.0
2023-03-17 09:30:00,38.18,38.34,37.54,37.63,286272.0,35.8394,35.9896,35.2387,35.3231,286272.0
2023-03-17 10:00:00,37.63,37.71,37.14,37.32,122379.0,35.3231,35.3982,34.8632,35.0322,122379.0
2023-03-17 10:30:00,37.33,37.44,37.13,37.13,92512.0,35.0415,35.1448,34.8538,34.8538,92512.0
2023-03-17 11:00:00,37.12,37.18,36.86,36.88,86819.0,34.8444,34.9007,34.6004,34.6191,86819.0
2023-03-17 11:30:00,36.88,37.23,36.84,37.2,112848.0,34.6191,34.9477,34.5816,34.9195,112848.0
2023-03-17 12:00:00,37.19,37.31,37.14,37.25,75146.0,34.9101,35.0228,34.8632,34.9664,75146.0
2023-03-17 12:30:00,37.24,37.36,36.88,36.89,62077.0,34.9571,35.0697,34.6191,34.6285,62077.0
2023-03-17 13:00:00,36.88,36.99,36.78,36.89,87100.0,34.6191,34.7224,34.5253,34.6285,87100.0
2023-03-17 13:30:00,36.88,36.89,36.54,36.59,105510.0,34.6191,34.6285,34.3,34.3469,105510.0
2023-03-17 14:00:00,36.6,36.67,36.48,36.49,53058.0,34.3563,34.422,34.2436,34.253,53058.0
2023-03-17 14:30:00,36.49,36.58,36.41,36.53,77464.0,34.253,34.3375,34.1779,34.2906,77464.0
2023-03-17 15:00:00,36.53,36.56,36.27,36.5,226639.0,34.2906,34.3187,34.0465,34.2624,226639.0
2023-03-17 15:30:00,36.49,36.86,36.38,36.63,478317.0,34.253,34.6004,34.1498,34.3845,478317.0
2023-03-20 09:30:00,38.24,38.43,37.57,38.32,164404.0,35.8958,36.0741,35.2668,35.9708,164404.0
2023-03-20 10:00:00,38.32,38.93,38.27,38.92,130819.0,35.9708,36.5435,35.9239,36.5341,130819.0
2023-03-20 10:30:00,38.93,38.94,38.66,38.92,74478.0,36.5435,36.5528,36.29,36.5341,74478.0
2023-03-20 11:00:00,38.9,39.19,38.88,39.19,83149.0,36.5153,36.7875,36.4965,36.7875,83149.0
2023-03-20 11:30:00,39.18,39.18,38.97,39.02,66844.0,36.7781,36.7781,36.581,36.6279,66844.0
2023-03-20 12:00:00,39.02,39.02,38.59,38.66,84648.0,36.6279,36.6279,36.2243,36.29,84648.0
2023-03-20 12:30:00,38.66,38.85,38.52,38.82,81419.0,36.29,36.4684,36.1586,36.4402,81419.0
2023-03-20 13:00:00,38.84,38.97,38.67,38.67,50320.0,36.459,36.581,36.2994,36.2994,50320.0
2023-03-20 13:30:00,38.67,38.76,38.63,38.66,58547.0,36.2994,36.3839,36.2618,36.29,58547.0
2023-03-20 14:00:00,38.66,38.8,38.6,38.74,40955.0,36.29,36.4214,36.2337,36.3651,40955.0
2023-03-20 14:30:00,38.73,38.75,38.62,38.63,59286.0,36.3557,36.3745,36.2525,36.2618,59286.0
2023-03-20 15:00:00,38.62,38.69,38.49,38.69,162767.0,36.2525,36.3182,36.1304,36.3182,162767.0
2023-03-20 15:30:00,38.68,38.75,38.57,38.6,265655.0,36.3088,36.3745,36.2055,36.2337,265655.0
2023-03-21 09:30:00,39.78,40.14,39.56,39.82,107977.0,37.3413,37.6793,37.1348,37.3789,107977.0
2023-03-21 10:00:00,39.83,39.85,39.42,39.52,90696.0,37.3883,37.4071,37.0034,37.0973,90696.0
2023-03-21 10:30:00,39.52,39.6,39.32,39.34,100433.0,37.0973,37.1724,36.9095,36.9283,100433.0
2023-03-21 11:00:00,39.35,39.5,39.3,39.37,80561.0,36.9377,37.0785,36.8908,36.9565,80561.0
2023-03-21 11:30:00,39.37,39.55,39.36,39.46,65048.0,36.9565,37.1254,36.9471,37.041,65048.0
2023-03-21 12:00:00,39.48,39.48,39.33,39.42,41730.0,37.0597,37.0597,36.9189,37.0034,41730.0
2023-03-21 12:30:00,39.44,39.45,39.34,39.35,36505.0,37.0222,37.0316,36.9283,36.9377,36505.0
2023-03-21 13:00:00,39.36,39.6,39.29,39.56,60179.0,36.9471,37.1724,36.8814,37.1348,60179.0
2023-03-21 13:30:00,39.56,39.81,39.53,39.55,90663.0,37.1348,37.3695,37.1067,37.1254,90663.0
2023-03-21 14:00:00,39.56,39.59,39.46,39.53,93859.0,37.1348,37.163,37.041,37.1067,93859.0
2023-03-21 14:30:00,39.53,39.64,39.45,39.47,86300.0,37.1067,37.2099,37.0316,37.0503,86300.0
2023-03-21 15:00:00,39.47,39.56,39.43,39.54,117300.0,37.0503,37.1348,37.0128,37.1161,117300.0
2023-03-21 15:30:00,39.54,39.6,39.48,39.57,406295.0,37.1161,37.1724,37.0597,37.1442,406295.0
2023-03-22 09:30:00,39.14,39.47,39.01,39.44,64141.0,36.7406,37.0503,36.6185,37.0222,64141.0
2023-03-22 10:00:00,39.46,39.46,39.09,39.09,35210.0,37.041,37.041,36.6936,36.6936,35210.0
2023-03-22 10:30:00,39.08,39.13,38.88,38.9,44385.0,36.6843,36.7312,36.4965,36.5153,44385.0
2023-03-22 11:00:00,38.9,38.92,38.63,38.63,45828.0,36.5153,36.5341,36.2618,36.2618,45828.0
2023-03-22 11:30:00,38.63,38.69,38.44,38.49,42974.0,36.2618,36.3182,36.0835,36.1304,42974.0
2023-03-22 12:00:00,38.5,38.56,38.41,38.51,29262.0,36.1398,36.1961,36.0553,36.1492,29262.0
2023-03-22 12:30:00,38.5,38.69,38.47,38.65,41456.0,36.1398,36.3182,36.1117,36.2806,41456.0
2023-03-22 13:00:00,38.64,38.81,38.56,38.77,59098.0,36.2712,36.4308,36.1961,36.3933,59098.0
2023-03-22 13:30:00,38.76,38.89,38.7,38.86,40803.0,36.3839,36.5059,36.3276,36.4777,40803.0
2023-03-22 14:00:00,38.88,39.16,38.75,38.75,76054.0,36.4965,36.7594,36.3745,36.3745,76054.0
2023-03-22 14:30:00,38.75,38.98,38.57,38.73,80037.0,36.3745,36.5904,36.2055,36.3557,80037.0
2023-03-22 15:00:00,38.7,38.71,38.28,38.66,73926.0,36.3276,36.3369,35.9333,36.29,73926.0
2023-03-22 15:30:00,38.66,38.68,37.99,38.0,322925.0,36.29,36.3088,35.6611,35.6705,322925.0
2023-03-23 09:30:00,38.2,38.27,37.9,37.96,60999.0,35.8582,35.9239,35.5766,35.6329,60999.0
2023-03-23 10:00:00,37.96,38.27,37.94,38.11,43473.0,35.6329,35.9239,35.6141,35.7737,43473.0
2023-03-23 10:30:00,38.12,38.21,37.87,38.2,80538.0,35.7831,35.8676,35.5484,35.8582,80538.0
2023-03-23 11:00:00,38.21,38.45,38.21,38.27,46365.0,35.8676,36.0929,35.8676,35.9239,46365.0
2023-03-23 11:30:00,38.28,38.34,38.14,38.17,32629.0,35.9333,35.9896,35.8019,35.83,32629.0
2023-03-23 12:00:00,38.14,38.2,37.99,38.01,26195.0,35.8019,35.8582,35.6611,35.6799,26195.0
2023-03-23 12:30:00,38.01,38.05,37.92,37.98,31475.0,35.6799,35.7174,35.5954,35.6517,31475.0
2023-03-23 13:00:00,37.97,37.97,37.64,37.7,57878.0,35.6423,35.6423,35.3325,35.3889,57878.0
2023-03-23 13:30:00,37.68,37.78,37.56,37.59,81508.0,35.3701,35.464,35.2574,35.2856,81508.0
2023-03-23 14:00:00,37.6,37.63,37.28,37.28,51082.0,35.295,35.3231,34.9946,34.9946,51082.0
2023-03-23 14:30:00,37.28,37.34,37.13,37.32,53639.0,34.9946,35.0509,34.8538,35.0322,53639.0
2023-03-23 15:00:00,37.33,37.62,37.21,37.34,130179.0,35.0415,35.3138,34.9289,35.0509,130179.0
2023-03-23 15:30:00,37.3,37.72,37.27,37.58,276155.0,35.0134,35.4076,34.9852,35.2762,276155.0
2023-03-24 09:30:00,36.9,37.19,36.72,36.98,145168.0,34.6379,34.9101,34.4689,34.713,145168.0
2023-03-24 10:00:00,36.99,37.15,36.73,37.12,211809.0,34.7224,34.8726,34.4783,34.8444,211809.0
2023-03-24 10:30:00,37.13,37.24,37.04,37.19,213145.0,34.8538,34.9571,34.7693,34.9101,213145.0
2023-03-24 11:00:00,37.2,37.29,36.98,37.24,239114.0,34.9195,35.004,34.713,34.9571,239114.0
2023-03-24 11:30:00,37.23,37.75,37.22,37.7,79253.0,34.9477,35.4358,34.9383,35.3889,79253.0
2023-03-24 12:00:00,37.7,37.83,37.61,37.69,59942.0,35.3889,35.5109,35.3044,35.3795,59942.0
2023-03-24 12:30:00,37.7,37.79,37.62,37.73,43186.0,35.3889,35.4733,35.3138,35.417,43186.0
2023-03-24 13:00:00,37.74,37.88,37.71,37.76,47615.0,35.4264,35.5578,35.3982,35.4452,47615.0
2023-03-24 13:30:00,37.76,37.83,37.68,37.82,42409.0,35.4452,35.5109,35.3701,35.5015,42409.0
2023-03-24 14:00:00,37.82,37.95,37.8,37.83,52953.0,35.5015,35.6235,35.4827,35.5109,52953.0
2023-03-24 14:30:00,37.82,37.94,37.78,37.85,69088.0,35.5015,35.6141,35.464,35.5297,69088.0
2023-03-24 15:00:00,37.85,37.93,37.78,37.88,91785.0,35.5297,35.6048,35.464,35.5578,91785.0
2023-03-24 15:30:00,37.89,38.02,37.82,38.02,316738.0,35.5672,35.6892,35.5015,35.6892,316738.0
2023-03-27 09:30:00,38.96,39.2,38.43,38.65,86512.0,36.5716,36.7969,36.0741,36.2806,86512.0
2023-03-27 10:00:00,38.62,38.72,38.48,38.63,81396.0,36.2525,36.3463,36.121,36.2618,81396.0
2023-03-27 10:30:00,38.62,38.7,38.47,38.62,163474.0,36.2525,36.3276,36.1117,36.2525,163474.0
2023-03-27 11:00:00,38.63,38.84,38.63,38.82,65384.0,36.2618,36.459,36.2618,36.4402,65384.0
2023-03-27 11:30:00,38.82,38.95,38.82,38.93,43550.0,36.4402,36.5622,36.4402,36.5435,43550.0
2023-03-27 12:00:00,38.92,39.12,38.87,39.07,56241.0,36.5341,36.7218,36.4871,36.6749,56241.0
2023-03-27 12:30:00,39.07,39.16,38.96,38.99,97400.0,36.6749,36.7594,36.5716,36.5998,97400.0
2023-03-27 13:00:00,39.0,39.14,38.99,39.03,46367.0,36.6092,36.7406,36.5998,36.6373,46367.0
2023-03-27 13:30:00,39.04,39.06,38.9,38.96,77889.0,36.6467,36.6655,36.5153,36.5716,77889.0
2023-03-27 14:00:00,38.95,39.15,38.91,39.15,59039.0,36.5622,36.75,36.5247,36.75,59039.0
2023-03-27 14:30:00,39.16,39.38,39.15,39.34,117321.0,36.7594,36.9659,36.75,36.9283,117321.0
2023-03-27 15:00:00,39.34,39.6,39.3,39.53,393337.0,36.9283,37.1724,36.8908,37.1067,393337.0
2023-03-27 15:30:00,39.53,39.6,39.04,39.13,1072730.0,37.1067,37.1724,36.6467,36.7312,1072730.0
2023-03-28 09:30:00,39.0,39.16,38.8,38.95,94233.0,36.6092,36.7594,36.4214,36.5622,94233.0
2023-03-28 10:00:00,38.93,39.07,38.81,38.94,92293.0,36.5435,36.6749,36.4308,36.5528,92293.0
2023-03-28 10:30:00,38.95,38.97,38.69,38.83,76549.0,36.5622,36.581,36.3182,36.4496,76549.0
2023-03-28 11:00:00,38.82,38.9,38.81,38.86,52276.0,36.4402,36.5153,36.4308,36.4777,52276.0
2023-03-28 11:30:00,38.86,39.05,38.8,39.02,82959.0,36.4777,36.6561,36.4214,36.6279,82959.0
2023-03-28 12:00:00,39.02,39.11,39.0,39.02,49863.0,36.6279,36.7124,36.6092,36.6279,49863.0
2023-03-28 12:30:00,39.01,39.06,38.88,38.92,58800.0,36.6185,36.6655,36.4965,36.5341,58800.0
2023-03-28 13:00:00,38.92,38.92,38.6,38.66,77936.0,36.5341,36.5341,36.2337,36.29,77936.0
2023-03-28 13:30:00,38.65,38.67,38.5,38.52,59889.0,36.2806,36.2994,36.1398,36.1586,59889.0
2023-03-28 14:00:00,38.51,38.63,38.45,38.49,78797.0,36.1492,36.2618,36.0929,36.1304,78797.0
2023-03-28 14:30:00,38.5,38.6,38.42,38.57,58797.0,36.1398,36.2337,36.0647,36.2055,58797.0
2023-03-28 15:00:00,38.57,38.69,38.56,38.58,62903.0,36.2055,36.3182,36.1961,36.2149,62903.0
2023-03-28 15:30:00,38.58,38.8,38.52,38.78,380843.0,36.2149,36.4214,36.1586,36.4026,380843.0
2023-03-29 09:30:00,39.38,39.66,39.01,39.3,83917.0,36.9659,37.2287,36.6185,36.8908,83917.0
2023-03-29 10:00:00,39.3,39.41,39.18,39.4,43394.0,36.8908,36.994,36.7781,36.9846,43394.0
2023-03-29 10:30:00,39.4,39.41,39.23,39.25,39313.0,36.9846,36.994,36.8251,36.8438,39313.0
2023-03-29 11:00:00,39.26,39.35,39.17,39.18,31198.0,36.8532,36.9377,36.7687,36.7781,31198.0
2023-03-29 11:30:00,39.18,39.36,39.17,39.36,28889.0,36.7781,36.9471,36.7687,36.9471,28889.0
2023-03-29 12:00:00,39.34,39.45,39.32,39.44,33383.0,36.9283,37.0316,36.9095,37.0222,33383.0
2023-03-29 12:30:00,39.45,39.51,39.4,39.43,24257.0,37.0316,37.0879,36.9846,37.0128,24257.0
2023-03-29 13:00:00,39.43,39.52,39.4,39.45,26779.0,37.0128,37.0973,36.9846,37.0316,26779.0
2023-03-29 13:30:00,39.45,39.46,39.34,39.39,33019.0,37.0316,37.041,36.9283,36.9753,33019.0
2023-03-29 14:00:00,39.39,39.39,39.27,39.3,43760.0,36.9753,36.9753,36.8626,36.8908,43760.0
2023-03-29 14:30:00,39.3,39.37,39.25,39.37,46483.0,36.8908,36.9565,36.8438,36.9565,46483.0
2023-03-29 15:00:00,39.38,39.39,39.23,39.31,92422.0,36.9659,36.9753,36.8251,36.9002,92422.0
2023-03-29 15:30:00,39.3,39.39,39.25,39.32,175219.0,36.8908,36.9753,36.8438,36.9095,175219.0
2023-03-30 09:30:00,39.4,39.66,39.33,39.57,49354.0,36.9846,37.2287,36.9189,37.1442,49354.0
2023-03-30 10:00:00,39.55,39.55,39.18,39.3,39488.0,37.1254,37.1254,36.7781,36.8908,39488.0
2023-03-30 10:30:00,39.33,39.48,39.14,39.15,89227.0,36.9189,37.0597,36.7406,36.75,89227.0
2023-03-30 11:00:00,39.15,39.21,39.0,39.19,52376.0,36.75,36.8063,36.6092,36.7875,52376.0
2023-03-30 11:30:00,39.2,39.21,39.03,39.04,42871.0,36.7969,36.8063,36.6373,36.6467,42871.0
2023-03-30 12:00:00,39.05,39.09,39.0,39.0,39708.0,36.6561,36.6936,36.6092,36.6092,39708.0
2023-03-30 12:30:00,39.01,39.02,38.89,39.0,41158.0,36.6185,36.6279,36.5059,36.6092,41158.0
2023-03-30 13:00:00,38.99,39.08,38.94,38.96,25369.0,36.5998,36.6843,36.5528,36.5716,25369.0
2023-03-30 13:30:00,38.97,39.02,38.92,38.99,43773.0,36.581,36.6279,36.5341,36.5998,43773.0
2023-03-30 14:00:00,38.98,39.11,38.98,39.11,42010.0,36.5904,36.7124,36.5904,36.7124,42010.0
2023-03-30 14:30:00,39.11,39.15,39.04,39.05,35107.0,36.7124,36.75,36.6467,36.6561,35107.0
2023-03-30 15:00:00,39.05,39.15,39.04,39.09,33332.0,36.6561,36.75,36.6467,36.6936,33332.0
2023-03-30 15:30:00,39.09,39.19,39.0,39.01,166860.0,36.6936,36.7875,36.6092,36.6185,166860.0
2023-03-31 09:30:00,39.21,39.44,39.1,39.14,40972.0,36.8063,37.0222,36.703,36.7406,40972.0
2023-03-31 10:00:00,39.13,39.34,39.11,39.34,32368.0,36.7312,36.9283,36.7124,36.9283,32368.0
2023-03-31 10:30:00,39.32,39.38,39.24,39.36,34057.0,36.9095,36.9659,36.8344,36.9471,34057.0
2023-03-31 11:00:00,39.35,39.45,39.33,39.38,28877.0,36.9377,37.0316,36.9189,36.9659,28877.0
2023-03-31 11:30:00,39.38,39.4,39.29,39.32,28485.0,36.9659,36.9846,36.8814,36.9095,28485.0
2023-03-31 12:00:00,39.32,39.45,39.31,39.36,30304.0,36.9095,37.0316,36.9002,36.9471,30304.0
2023-03-31 12:30:00,39.37,39.37,39.3,39.34,31810.0,36.9565,36.9565,36.8908,36.9283,31810.0
2023-03-31 13:00:00,39.35,39.4,39.31,39.39,38575.0,36.9377,36.9846,36.9002,36.9753,38575.0
2023-03-31 13:30:00,39.39,39.44,39.3,39.34,36403.0,36.9753,37.0222,36.8908,36.9283,36403.0
2023-03-31 14:00:00,39.34,39.37,39.24,39.25,64392.0,36.9283,36.9565,36.8344,36.8438,64392.0
2023-03-31 14:30:00,39.25,39.29,39.22,39.25,34846.0,36.8438,36.8814,36.8157,36.8438,34846.0
2023-03-31 15:00:00,39.25,39.38,39.24,39.36,42524.0,36.8438,36.9659,36.8344,36.9471,42524.0
2023-03-31 15:30:00,39.36,39.56,39.25,39.56,283380.0,36.9471,37.1348,36.8438,37.1348,283380.0
2023-04-03 09:30:00,39.71,39.95,39.71,39.83,98948.0,37.2756,37.5009,37.2756,37.3883,98948.0
2023-04-03 10:00:00,39.84,39.98,39.77,39.91,51698.0,37.3977,37.5291,37.332,37.4634,51698.0
2023-04-03 10:30:00,39.95,39.95,39.22,39.23,105482.0,37.5009,37.5009,36.8157,36.8251,105482.0
2023-04-03 11:00:00,39.25,39.35,39.23,39.27,37336.0,36.8438,36.9377,36.8251,36.8626,37336.0
2023-04-03 11:30:00,39.27,39.45,39.27,39.4,23014.0,36.8626,37.0316,36.8626,36.9846,23014.0
2023-04-03 12:00:00,39.41,39.47,39.3,39.41,21399.0,36.994,37.0503,36.8908,36.994,21399.0
2023-04-03 12:30:00,39.4,39.47,39.38,39.4,30514.0,36.9846,37.0503,36.9659,36.9846,30514.0
2023-04-03 13:00:00,39.39,39.52,39.38,39.48,23606.0,36.9753,37.0973,36.9659,37.0597,23606.0
2023-04-03 13:30:00,39.47,39.48,39.3,39.31,27300.0,37.0503,37.0597,36.8908,36.9002,27300.0
2023-04-03 14:00:00,39.31,39.39,39.27,39.31,30575.0,36.9002,36.9753,36.8626,36.9002,30575.0
2023-04-03 14:30:00,39.32,39.43,39.31,39.36,34516.0,36.9095,37.0128,36.9002,36.9471,34516.0
2023-04-03 15:00:00,39.37,39.45,39.27,39.35,52169.0,36.9565,37.0316,36.8626,36.9377,52169.0
2023-04-03 15:30:00,39.35,39.35,39.09,39.2,186127.0,36.9377,36.9377,36.6936,36.7969,186127.0
2023-04-04 09:30:00,39.46,39.46,38.82,38.85,58036.0,37.041,37.041,36.4402,36.4684,58036.0
2023-04-04 10:00:00,38.88,38.95,38.52,38.54,64318.0,36.4965,36.5622,36.1586,36.1774,64318.0
2023-04-04 10:30:00,38.53,38.54,38.34,38.37,61940.0,36.168,36.1774,35.9896,36.0178,61940.0
2023-04-04 11:00:00,38.37,38.62,38.36,38.61,228918.0,36.0178,36.2525,36.0084,36.2431,228918.0
2023-04-04 11:30:00,38.6,38.66,38.45,38.51,78237.0,36.2337,36.29,36.0929,36.1492,78237.0
2023-04-04 12:00:00,38.52,38.8,38.51,38.79,84140.0,36.1586,36.4214,36.1492,36.412,84140.0
2023-04-04 12:30:00,38.8,38.88,38.75,38.85,52577.0,36.4214,36.4965,36.3745,36.4684,52577.0
2023-04-04 13:00:00,38.85,38.97,38.84,38.96,34241.0,36.4684,36.581,36.459,36.5716,34241.0
2023-04-04 13:30:00,38.96,39.01,38.75,38.77,37991.0,36.5716,36.6185,36.3745,36.3933,37991.0
2023-04-04 14:00:00,38.76,38.85,38.75,38.77,31789.0,36.3839,36.4684,36.3745,36.3933,31789.0
2023-04-04 14:30:00,38.76,38.94,38.75,38.91,63372.0,36.3839,36.5528,36.3745,36.5247,63372.0
2023-04-04 15:00:00,38.91,39.06,38.86,39.01,131947.0,36.5247,36.6655,36.4777,36.6185,131947.0
2023-04-04 15:30:00,39.0,39.1,38.83,39.09,209463.0,36.6092,36.703,36.4496,36.6936,209463.0
2023-04-05 09:30:00,38.47,39.1,38.47,38.93,130995.0,36.1117,36.703,36.1117,36.5435,130995.0
2023-04-05 10:00:00,38.92,39.07,38.73,38.86,58636.0,36.5341,36.6749,36.3557,36.4777,58636.0
2023-04-05 10:30:00,38.87,39.08,38.76,38.84,55473.0,36.4871,36.6843,36.3839,36.459,55473.0
2023-04-05 11:00:00,38.85,39.09,38.83,38.97,77597.0,36.4684,36.6936,36.4496,36.581,77597.0
2023-04-05 11:30:00,38.97,39.22,38.96,39.22,52374.0,36.581,36.8157,36.5716,36.8157,52374.0
2023-04-05 12:00:00,39.21,39.41,39.16,39.26,60300.0,36.8063,36.994,36.7594,36.8532,60300.0
2023-04-05 12:30:00,39.25,39.27,39.06,39.1,85207.0,36.8438,36.8626,36.6655,36.703,85207.0
2023-04-05 13:00:00,39.1,39.32,39.09,39.25,52450.0,36.703,36.9095,36.6936,36.8438,52450.0
2023-04-05 13:30:00,39.26,39.26,39.03,39.12,40297.0,36.8532,36.8532,36.6373,36.7218,40297.0
2023-04-05 14:00:00,39.11,39.22,39.09,39.2,37585.0,36.7124,36.8157,36.6936,36.7969,37585.0
2023-04-05 14:30:00,39.2,39.23,39.12,39.16,37473.0,36.7969,36.8251,36.7218,36.7594,37473.0
2023-04-05 15:00:00,39.17,39.21,39.12,39.15,55758.0,36.7687,36.8063,36.7218,36.75,55758.0
2023-04-05 15:30:00,39.15,39.27,39.14,39.26,192999.0,36.75,36.8626,36.7406,36.8532,192999.0
2023-04-06 09:30:00,39.2,39.48,39.18,39.44,46287.0,36.7969,37.0597,36.7781,37.0222,46287.0
2023-04-06 10:00:00,39.44,39.49,39.25,39.26,28819.0,37.0222,37.0691,36.8438,36.8532,28819.0
2023-04-06 10:30:00,39.24,39.31,39.14,39.22,29403.0,36.8344,36.9002,36.7406,36.8157,29403.0
2023-04-06 11:00:00,39.23,39.27,39.08,39.16,29066.0,36.8251,36.8626,36.6843,36.7594,29066.0
2023-04-06 11:30:00,39.16,39.2,39.04,39.19,23242.0,36.7594,36.7969,36.6467,36.7875,23242.0
2023-04-06 12:00:00,39.2,39.31,39.2,39.24,22233.0,36.7969,36.9002,36.7969,36.8344,22233.0
2023-04-06 12:30:00,39.24,39.34,39.23,39.26,13919.0,36.8344,36.9283,36.8251,36.8532,13919.0
2023-04-06 13:00:00,39.27,39.27,39.11,39.14,36585.0,36.8626,36.8626,36.7124,36.7406,36585.0
2023-04-06 13:30:00,39.12,39.14,39.0,39.0,47829.0,36.7218,36.7406,36.6092,36.6092,47829.0
2023-04-06 14:00:00,38.97,39.11,38.97,39.1,21607.0,36.581,36.7124,36.581,36.703,21607.0
2023-04-06 14:30:00,39.11,39.14,39.02,39.02,13950.0,36.7124,36.7406,36.6279,36.6279,13950.0
2023-04-06 15:00:00,39.02,39.02,38.85,38.91,54507.0,36.6279,36.6279,36.4684,36.5247,54507.0
2023-04-06 15:30:00,38.91,38.96,38.8,38.84,117236.0,36.5247,36.5716,36.4214,36.459,117236.0
2023-04-10 09:30:00,38.93,39.58,38.93,39.37,40489.0,36.5435,37.1536,36.5435,36.9565,40489.0
2023-04-10 10:00:00,39.35,39.52,39.3,39.38,19474.0,36.9377,37.0973,36.8908,36.9659,19474.0
2023-04-10 10:30:00,39.45,39.48,39.36,39.36,28378.0,37.0316,37.0597,36.9471,36.9471,28378.0
2023-04-10 11:00:00,39.37,39.4,39.2,39.23,18457.0,36.9565,36.9846,36.7969,36.8251,18457.0
2023-04-10 11:30:00,39.23,39.24,39.08,39.09,19895.0,36.8251,36.8344,36.6843,36.6936,19895.0
2023-04-10 12:00:00,39.08,39.13,39.06,39.09,13886.0,36.6843,36.7312,36.6655,36.6936,13886.0
2023-04-10 12:30:00,39.09,39.19,39.09,39.16,25369.0,36.6936,36.7875,36.6936,36.7594,25369.0
2023-04-10 13:00:00,39.16,39.26,39.13,39.14,19040.0,36.7594,36.8532,36.7312,36.7406,19040.0
2023-04-10 13:30:00,39.15,39.26,39.14,39.18,22410.0,36.75,36.8532,36.7406,36.7781,22410.0
2023-04-10 14:00:00,39.18,39.26,39.16,39.2,26871.0,36.7781,36.8532,36.7594,36.7969,26871.0
2023-04-10 14:30:00,39.2,39.23,39.16,39.16,16900.0,36.7969,36.8251,36.7594,36.7594,16900.0
2023-04-10 15:00:00,39.18,39.23,39.15,39.17,25177.0,36.7781,36.8251,36.75,36.7687,25177.0
2023-04-10 15:30:00,39.17,39.31,39.15,39.31,116033.0,36.7687,36.9002,36.75,36.9002,116033.0
2023-04-11 09:30:00,39.3,39.49,39.05,39.46,80056.0,36.8908,37.0691,36.6561,37.041,80056.0
2023-04-11 10:00:00,39.46,39.57,39.39,39.48,38896.0,37.041,37.1442,36.9753,37.0597,38896.0
2023-04-11 10:30:00,39.49,39.52,39.34,39.51,29909.0,37.0691,37.0973,36.9283,37.0879,29909.0
2023-04-11 11:00:00,39.52,39.59,39.48,39.52,26919.0,37.0973,37.163,37.0597,37.0973,26919.0
2023-04-11 11:30:00,39.52,39.65,39.43,39.64,44398.0,37.0973,37.2193,37.0128,37.2099,44398.0
2023-04-11 12:00:00,39.64,39.76,39.58,39.64,43664.0,37.2099,37.3226,37.1536,37.2099,43664.0
2023-04-11 12:30:00,39.63,39.72,39.63,39.71,28555.0,37.2005,37.285,37.2005,37.2756,28555.0
2023-04-11 13:00:00,39.72,39.73,39.66,39.67,24519.0,37.285,37.2944,37.2287,37.2381,24519.0
2023-04-11 13:30:00,39.67,39.74,39.64,39.67,54884.0,37.2381,37.3038,37.2099,37.2381,54884.0
2023-04-11 14:00:00,39.67,39.75,39.66,39.74,28235.0,37.2381,37.3132,37.2287,37.3038,28235.0
2023-04-11 14:30:00,39.74,39.78,39.73,39.75,38510.0,37.3038,37.3413,37.2944,37.3132,38510.0
2023-04-11 15:00:00,39.75,39.82,39.7,39.77,67326.0,37.3132,37.3789,37.2662,37.332,67326.0
2023-04-11 15:30:00,39.78,39.8,39.57,39.66,237134.0,37.3413,37.3601,37.1442,37.2287,237134.0
2023-04-12 09:30:00,39.81,40.05,39.65,39.89,59111.0,37.3695,37.5948,37.2193,37.4446,59111.0
2023-04-12 10:00:00,39.87,39.91,39.62,39.75,76659.0,37.4258,37.4634,37.1912,37.3132,76659.0
2023-04-12 10:30:00,39.77,39.79,39.6,39.68,46338.0,37.332,37.3507,37.1724,37.2475,46338.0
2023-04-12 11:00:00,39.7,39.72,39.59,39.7,41896.0,37.2662,37.285,37.163,37.2662,41896.0
2023-04-12 11:30:00,39.73,39.82,39.67,39.73,25883.0,37.2944,37.3789,37.2381,37.2944,25883.0
2023-04-12 12:00:00,39.74,39.88,39.73,39.88,18417.0,37.3038,37.4352,37.2944,37.4352,18417.0
2023-04-12 12:30:00,39.88,39.95,39.87,39.91,14586.0,37.4352,37.5009,37.4258,37.4634,14586.0
2023-04-12 13:00:00,39.91,39.96,39.9,39.94,24744.0,37.4634,37.5103,37.454,37.4915,24744.0
2023-04-12 13:30:00,39.95,40.04,39.91,40.03,29606.0,37.5009,37.5854,37.4634,37.576,29606.0
2023-04-12 14:00:00,40.04,40.22,40.03,40.06,59525.0,37.5854,37.7544,37.576,37.6042,59525.0
2023-04-12 14:30:00,40.05,40.05,39.9,39.94,90519.0,37.5948,37.5948,37.454,37.4915,90519.0
2023-04-12 15:00:00,39.94,39.96,39.8,39.82,63458.0,37.4915,37.5103,37.3601,37.3789,63458.0
2023-04-12 15:30:00,39.81,39.94,39.76,39.86,266179.0,37.3695,37.4915,37.3226,37.4164,266179.0
2023-04-13 09:30:00,39.74,39.8,39.42,39.6,38229.0,37.3038,37.3601,37.0034,37.1724,38229.0
2023-04-13 10:00:00,39.6,39.62,39.45,39.53,45764.0,37.1724,37.1912,37.0316,37.1067,45764.0
2023-04-13 10:30:00,39.53,39.54,39.4,39.44,34837.0,37.1067,37.1161,36.9846,37.0222,34837.0
2023-04-13 11:00:00,39.43,39.66,39.4,39.63,34347.0,37.0128,37.2287,36.9846,37.2005,34347.0
2023-04-13 11:30:00,39.63,39.67,39.55,39.59,49570.0,37.2005,37.2381,37.1254,37.163,49570.0
2023-04-13 12:00:00,39.6,39.66,39.57,39.57,29825.0,37.1724,37.2287,37.1442,37.1442,29825.0
2023-04-13 12:30:00,39.58,39.7,39.58,39.69,29373.0,37.1536,37.2662,37.1536,37.2569,29373.0
2023-04-13 13:00:00,39.7,39.74,39.67,39.69,32176.0,37.2662,37.3038,37.2381,37.2569,32176.0
2023-04-13 13:30:00,39.69,39.72,39.61,39.7,24851.0,37.2569,37.285,37.1818,37.2662,24851.0
2023-04-13 14:00:00,39.7,39.74,39.65,39.71,33822.0,37.2662,37.3038,37.2193,37.2756,33822.0
2023-04-13 14:30:00,39.71,39.79,39.67,39.79,33061.0,37.2756,37.3507,37.2381,37.3507,33061.0
2023-04-13 15:00:00,39.79,39.95,39.78,39.91,146999.0,37.3507,37.5009,37.3413,37.4634,146999.0
2023-04-13 15:30:00,39.9,39.94,39.79,39.94,311551.0,37.454,37.4915,37.3507,37.4915,311551.0
2023-04-14 09:30:00,40.29,40.67,40.03,40.27,40485.0,37.8201,38.1768,37.576,37.8013,40485.0
2023-04-14 10:00:00,40.24,40.28,39.9,40.02,106914.0,37.7731,37.8107,37.454,37.5666,106914.0
2023-04-14 10:30:00,40.03,40.15,39.94,40.01,38340.0,37.576,37.6887,37.4915,37.5572,38340.0
2023-04-14 11:00:00,40.0,40.04,39.93,39.94,161058.0,37.5479,37.5854,37.4821,37.4915,161058.0
2023-04-14 11:30:00,39.93,40.03,39.93,40.03,31132.0,37.4821,37.576,37.4821,37.576,31132.0
2023-04-14 12:00:00,40.03,40.09,39.94,39.94,42534.0,37.576,37.6323,37.4915,37.4915,42534.0
2023-04-14 12:30:00,39.94,39.98,39.89,39.97,36094.0,37.4915,37.5291,37.4446,37.5197,36094.0
2023-04-14 13:00:00,39.97,40.04,39.96,39.96,25510.0,37.5197,37.5854,37.5103,37.5103,25510.0
2023-04-14 13:30:00,39.95,39.96,39.82,39.87,41845.0,37.5009,37.5103,37.3789,37.4258,41845.0
2023-04-14 14:00:00,39.87,39.92,39.79,39.85,30682.0,37.4258,37.4728,37.3507,37.4071,30682.0
2023-04-14 14:30:00,39.85,39.87,39.79,39.83,39358.0,37.4071,37.4258,37.3507,37.3883,39358.0
2023-04-14 15:00:00,39.82,39.83,39.72,39.82,57915.0,37.3789,37.3883,37.285,37.3789,57915.0
2023-04-14 15:30:00,39.83,40.05,39.79,40.04,174235.0,37.3883,37.5948,37.3507,37.5854,174235.0
2023-04-17 09:30:00,39.87,40.37,39.71,40.31,50176.0,37.4258,37.8952,37.2756,37.8389,50176.0
2023-04-17 10:00:00,40.31,40.33,40.07,40.14,30233.0,37.8389,37.8576,37.6136,37.6793,30233.0
2023-04-17 10:30:00,40.17,40.2,40.03,40.08,33598.0,37.7074,37.7356,37.576,37.623,33598.0
2023-04-17 11:00:00,40.09,40.19,40.03,40.15,27684.0,37.6323,37.7262,37.576,37.6887,27684.0
2023-04-17 11:30:00,40.16,40.34,40.14,40.32,27440.0,37.698,37.867,37.6793,37.8482,27440.0
2023-04-17 12:00:00,40.33,40.46,40.33,40.43,23321.0,37.8576,37.9797,37.8576,37.9515,23321.0
2023-04-17 12:30:00,40.45,40.47,40.28,40.28,26688.0,37.9703,37.989,37.8107,37.8107,26688.0
2023-04-17 13:00:00,40.28,40.34,40.15,40.32,31119.0,37.8107,37.867,37.6887,37.8482,31119.0
2023-04-17 13:30:00,40.32,40.47,40.32,40.44,30031.0,37.8482,37.989,37.8482,37.9609,30031.0
2023-04-17 14:00:00,40.44,40.48,40.35,40.45,32419.0,37.9609,37.9984,37.8764,37.9703,32419.0
2023-04-17 14:30:00,40.46,40.65,40.45,40.65,42927.0,37.9797,38.158,37.9703,38.158,42927.0
2023-04-17 15:00:00,40.65,40.82,40.64,40.82,59245.0,38.158,38.3176,38.1486,38.3176,59245.0
2023-04-17 15:30:00,40.8,41.03,40.74,40.91,315056.0,38.2988,38.5147,38.2425,38.4021,315056.0
2023-04-18 09:30:00,41.03,41.22,40.77,40.8,67305.0,38.5147,38.6931,38.2707,38.2988,67305.0
2023-04-18 10:00:00,40.79,41.09,40.79,41.04,28295.0,38.2894,38.571,38.2894,38.5241,28295.0
2023-04-18 10:30:00,41.03,41.13,40.95,41.1,24465.0,38.5147,38.6086,38.4396,38.5804,24465.0
2023-04-18 11:00:00,41.11,41.25,41.09,41.24,28235.0,38.5898,38.7212,38.571,38.7118,28235.0
2023-04-18 11:30:00,41.25,41.34,41.19,41.24,30391.0,38.7212,38.8057,38.6649,38.7118,30391.0
2023-04-18 12:00:00,41.23,41.32,41.17,41.23,32561.0,38.7025,38.7869,38.6461,38.7025,32561.0
2023-04-18 12:30:00,41.23,41.27,41.16,41.18,18035.0,38.7025,38.74,38.6367,38.6555,18035.0
2023-04-18 13:00:00,41.18,41.18,41.1,41.14,29049.0,38.6555,38.6555,38.5804,38.618,29049.0
2023-04-18 13:30:00,41.14,41.21,41.13,41.17,40498.0,38.618,38.6837,38.6086,38.6461,40498.0
2023-04-18 14:00:00,41.16,41.28,41.16,41.28,40642.0,38.6367,38.7494,38.6367,38.7494,40642.0
2023-04-18 14:30:00,41.29,41.29,41.17,41.2,22895.0,38.7588,38.7588,38.6461,38.6743,22895.0
2023-04-18 15:00:00,41.19,41.33,41.19,41.25,45101.0,38.6649,38.7963,38.6649,38.7212,45101.0
2023-04-18 15:30:00,41.25,41.31,41.19,41.23,125682.0,38.7212,38.7775,38.6649,38.7025,125682.0
2023-04-19 09:30:00,41.4,41.49,41.15,41.38,34810.0,38.862,38.9465,38.6274,38.8433,34810.0
2023-04-19 10:00:00,41.38,41.51,41.25,41.46,28077.0,38.8433,38.9653,38.7212,38.9184,28077.0
2023-04-19 10:30:00,41.46,41.65,41.42,41.62,38301.0,38.9184,39.0967,38.8808,39.0685,38301.0
2023-04-19 11:00:00,41.64,41.65,41.3,41.34,19627.0,39.0873,39.0967,38.7682,38.8057,19627.0
2023-04-19 11:30:00,41.34,41.35,41.27,41.3,18470.0,38.8057,38.8151,38.74,38.7682,18470.0
2023-04-19 12:00:00,41.31,41.32,41.1,41.13,26452.0,38.7775,38.7869,38.5804,38.6086,26452.0
2023-04-19 12:30:00,41.13,41.26,41.12,41.23,24092.0,38.6086,38.7306,38.5992,38.7025,24092.0
2023-04-19 13:00:00,41.23,41.35,41.21,41.22,17157.0,38.7025,38.8151,38.6837,38.6931,17157.0
2023-04-19 13:30:00,41.21,41.41,41.21,41.38,23190.0,38.6837,38.8714,38.6837,38.8433,23190.0
2023-04-19 14:00:00,41.39,41.47,41.36,41.43,23436.0,38.8526,38.9277,38.8245,38.8902,23436.0
2023-04-19 14:30:00,41.42,41.47,41.36,41.45,27625.0,38.8808,38.9277,38.8245,38.909,27625.0
2023-04-19 15:00:00,41.45,41.61,41.42,41.54,52564.0,38.909,39.0592,38.8808,38.9935,52564.0
2023-04-19 15:30:00,41.54,41.61,41.42,41.42,174960.0,38.9935,39.0592,38.8808,38.8808,174960.0
2023-04-20 09:30:00,41.1,41.38,41.1,41.12,32717.0,38.5804,38.8433,38.5804,38.5992,32717.0
2023-04-20 10:00:00,41.15,41.27,41.02,41.27,34123.0,38.6274,38.74,38.5053,38.74,34123.0
2023-04-20 10:30:00,41.25,41.37,41.2,41.32,31872.0,38.7212,38.8339,38.6743,38.7869,31872.0
2023-04-20 11:00:00,41.32,41.33,41.12,41.15,25984.0,38.7869,38.7963,38.5992,38.6274,25984.0
2023-04-20 11:30:00,41.14,41.14,41.03,41.07,32023.0,38.618,38.618,38.5147,38.5523,32023.0
2023-04-20 12:00:00,41.07,41.09,40.99,41.09,59514.0,38.5523,38.571,38.4772,38.571,59514.0
2023-04-20 12:30:00,41.09,41.16,41.05,41.15,28351.0,38.571,38.6367,38.5335,38.6274,28351.0
2023-04-20 13:00:00,41.15,41.22,41.12,41.18,34784.0,38.6274,38.6931,38.5992,38.6555,34784.0
2023-04-20 13:30:00,41.17,41.24,41.15,41.23,25947.0,38.6461,38.7118,38.6274,38.7025,25947.0
2023-04-20 14:00:00,41.23,41.3,41.14,41.27,25128.0,38.7025,38.7682,38.618,38.74,25128.0
2023-04-20 14:30:00,41.27,41.27,41.12,41.17,31488.0,38.74,38.74,38.5992,38.6461,31488.0
2023-04-20 15:00:00,41.18,41.18,41.03,41.09,39722.0,38.6555,38.6555,38.5147,38.571,39722.0
2023-04-20 15:30:00,41.08,41.24,41.04,41.23,132932.0,38.5616,38.7118,38.5241,38.7025,132932.0
2023-04-21 09:30:00,41.14,41.14,40.39,40.77,55573.0,38.618,38.618,37.9139,38.2707,55573.0
2023-04-21 10:00:00,40.76,40.78,40.64,40.73,33038.0,38.2613,38.28,38.1486,38.2331,33038.0
2023-04-21 10:30:00,40.75,40.77,40.11,40.15,68832.0,38.2519,38.2707,37.6511,37.6887,68832.0
2023-04-21 11:00:00,40.17,40.43,40.16,40.42,26704.0,37.7074,37.9515,37.698,37.9421,26704.0
2023-04-21 11:30:00,40.4,40.54,40.4,40.51,13429.0,37.9233,38.0548,37.9233,38.0266,13429.0
2023-04-21 12:00:00,40.52,40.68,40.52,40.66,48205.0,38.036,38.1862,38.036,38.1674,48205.0
2023-04-21 12:30:00,40.63,40.75,40.57,40.71,11003.0,38.1392,38.2519,38.0829,38.2143,11003.0
2023-04-21 13:00:00,40.72,40.73,40.55,40.56,42972.0,38.2237,38.2331,38.0641,38.0735,42972.0
2023-04-21 13:30:00,40.56,40.68,40.56,40.59,19523.0,38.0735,38.1862,38.0735,38.1017,19523.0
2023-04-21 14:00:00,40.61,40.63,40.53,40.57,39790.0,38.1205,38.1392,38.0454,38.0829,39790.0
2023-04-21 14:30:00,40.57,40.6,40.51,40.54,16930.0,38.0829,38.1111,38.0266,38.0548,16930.0
2023-04-21 15:00:00,40.54,40.57,40.51,40.52,61853.0,38.0548,38.0829,38.0266,38.036,61853.0
2023-04-21 15:30:00,40.52,40.56,40.42,40.48,166902.0,38.036,38.0735,37.9421,37.9984,166902.0
2023-04-24 09:30:00,40.37,40.79,40.33,40.79,36827.0,37.8952,38.2894,37.8576,38.2894,36827.0
2023-04-24 10:00:00,40.79,40.91,40.72,40.9,20376.0,38.2894,38.4021,38.2237,38.3927,20376.0
2023-04-24 10:30:00,40.91,40.94,40.7,40.73,43459.0,38.4021,38.4302,38.2049,38.2331,43459.0
2023-04-24 11:00:00,40.73,40.75,40.6,40.61,15934.0,38.2331,38.2519,38.1111,38.1205,15934.0
2023-04-24 11:30:00,40.63,40.63,40.54,40.55,10985.0,38.1392,38.1392,38.0548,38.0641,10985.0
2023-04-24 12:00:00,40.57,40.66,40.55,40.64,21923.0,38.0829,38.1674,38.0641,38.1486,21923.0
2023-04-24 12:30:00,40.63,40.65,40.6,40.63,14329.0,38.1392,38.158,38.1111,38.1392,14329.0
2023-04-24 13:00:00,40.62,40.72,40.59,40.72,32529.0,38.1298,38.2237,38.1017,38.2237,32529.0
2023-04-24 13:30:00,40.72,40.74,40.59,40.59,16131.0,38.2237,38.2425,38.1017,38.1017,16131.0
2023-04-24 14:00:00,40.58,40.66,40.46,40.54,41934.0,38.0923,38.1674,37.9797,38.0548,41934.0
2023-04-24 14:30:00,40.55,40.67,40.55,40.62,18836.0,38.0641,38.1768,38.0641,38.1298,18836.0
2023-04-24 15:00:00,40.63,40.77,40.62,40.76,35040.0,38.1392,38.2707,38.1298,38.2613,35040.0
2023-04-24 15:30:00,40.75,40.8,40.7,40.78,126584.0,38.2519,38.2988,38.2049,38.28,126584.0
2023-04-25 09:30:00,40.88,41.09,40.68,40.94,69320.0,38.3739,38.571,38.1862,38.4302,69320.0
2023-04-25 10:00:00,40.96,41.04,40.68,40.8,17765.0,38.449,38.5241,38.1862,38.2988,17765.0
2023-04-25 10:30:00,40.8,40.84,40.62,40.68,15026.0,38.2988,38.3364,38.1298,38.1862,15026.0
2023-04-25 11:00:00,40.69,40.76,40.61,40.64,34510.0,38.1956,38.2613,38.1205,38.1486,34510.0
2023-04-25 11:30:00,40.65,40.8,40.65,40.78,57999.0,38.158,38.2988,38.158,38.28,57999.0
2023-04-25 12:00:00,40.77,40.88,40.75,40.82,23312.0,38.2707,38.3739,38.2519,38.3176,23312.0
2023-04-25 12:30:00,40.83,40.92,40.79,40.79,15440.0,38.327,38.4115,38.2894,38.2894,15440.0
2023-04-25 13:00:00,40.79,40.79,40.46,40.55,34539.0,38.2894,38.2894,37.9797,38.0641,34539.0
2023-04-25 13:30:00,40.54,40.56,40.38,40.38,27203.0,38.0548,38.0735,37.9046,37.9046,27203.0
2023-04-25 14:00:00,40.37,40.55,40.3,40.55,27478.0,37.8952,38.0641,37.8295,38.0641,27478.0
2023-04-25 14:30:00,40.55,40.57,40.47,40.5,20918.0,38.0641,38.0829,37.989,38.0172,20918.0
2023-04-25 15:00:00,40.5,40.61,40.45,40.58,36380.0,38.0172,38.1205,37.9703,38.0923,36380.0
2023-04-25 15:30:00,40.57,40.58,40.42,40.44,131366.0,38.0829,38.0923,37.9421,37.9609,131366.0
2023-04-26 09:30:00,40.3,40.85,40.3,40.38,35099.0,37.8295,38.3457,37.8295,37.9046,35099.0
2023-04-26 10:00:00,40.38,40.46,40.27,40.34,32560.0,37.9046,37.9797,37.8013,37.867,32560.0
2023-04-26 10:30:00,40.35,40.65,40.35,40.65,64822.0,37.8764,38.158,37.8764,38.158,64822.0
2023-04-26 11:00:00,40.67,40.77,40.63,40.77,22047.0,38.1768,38.2707,38.1392,38.2707,22047.0
2023-04-26 11:30:00,40.77,40.82,40.69,40.76,18458.0,38.2707,38.3176,38.1956,38.2613,18458.0
2023-04-26 12:00:00,40.76,40.8,40.56,40.56,31229.0,38.2613,38.2988,38.0735,38.0735,31229.0
2023-04-26 12:30:00,40.55,40.65,40.55,40.62,20429.0,38.0641,38.158,38.0641,38.1298,20429.0
2023-04-26 13:00:00,40.62,40.65,40.49,40.5,24384.0,38.1298,38.158,38.0078,38.0172,24384.0
2023-04-26 13:30:00,40.51,40.58,40.39,40.4,30009.0,38.0266,38.0923,37.9139,37.9233,30009.0
2023-04-26 14:00:00,40.4,40.4,40.23,40.35,33920.0,37.9233,37.9233,37.7638,37.8764,33920.0
2023-04-26 14:30:00,40.35,40.37,40.08,40.18,34790.0,37.8764,37.8952,37.623,37.7168,34790.0
2023-04-26 15:00:00,40.17,40.31,40.15,40.26,39576.0,37.7074,37.8389,37.6887,37.7919,39576.0
2023-04-26 15:30:00,40.26,40.38,40.15,40.27,173073.0,37.7919,37.9046,37.6887,37.8013,173073.0
2023-04-27 09:30:00,40.18,41.01,40.18,41.0,54471.0,38.0184,38.8038,38.0184,38.7943,54471.0
2023-04-27 10:00:00,41.05,41.06,40.67,40.72,87445.0,38.8416,38.8511,38.4821,38.5294,87445.0
2023-04-27 10:30:00,40.73,40.79,40.63,40.79,52433.0,38.5388,38.5956,38.4442,38.5956,52433.0
2023-04-27 11:00:00,40.83,40.97,40.67,40.96,64236.0,38.6334,38.7659,38.4821,38.7564,64236.0
2023-04-27 11:30:00,40.98,41.03,40.79,40.86,23195.0,38.7754,38.8227,38.5956,38.6618,23195.0
2023-04-27 12:00:00,40.86,40.98,40.85,40.94,19682.0,38.6618,38.7754,38.6524,38.7375,19682.0
2023-04-27 12:30:00,40.94,40.97,40.89,40.93,16514.0,38.7375,38.7659,38.6902,38.7281,16514.0
2023-04-27 13:00:00,40.96,40.99,40.92,40.98,11470.0,38.7564,38.7848,38.7186,38.7754,11470.0
2023-04-27 13:30:00,41.01,41.22,40.98,41.18,25554.0,38.8038,39.0025,38.7754,38.9646,25554.0
2023-04-27 14:00:00,41.18,41.33,41.17,41.29,42332.0,38.9646,39.1065,38.9552,39.0687,42332.0
2023-04-27 14:30:00,41.3,41.39,41.28,41.31,27066.0,39.0782,39.1633,39.0592,39.0876,27066.0
2023-04-27 15:00:00,41.32,41.35,41.23,41.28,38675.0,39.0971,39.1255,39.0119,39.0592,38675.0
2023-04-27 15:30:00,41.29,41.31,41.2,41.27,119906.0,39.0687,39.0876,38.9835,39.0498,119906.0
2023-04-28 09:30:00,41.01,41.65,40.97,41.52,65044.0,38.8038,39.4093,38.7659,39.2863,65044.0
2023-04-28 10:00:00,41.6,42.02,41.6,42.0,52359.0,39.362,39.7594,39.362,39.7405,52359.0
2023-04-28 10:30:00,42.02,42.2,41.88,41.98,50581.0,39.7594,39.9297,39.627,39.7216,50581.0
2023-04-28 11:00:00,41.99,42.34,41.84,42.34,49966.0,39.731,40.0622,39.5891,40.0622,49966.0
2023-04-28 11:30:00,42.34,42.39,42.23,42.37,31507.0,40.0622,40.1095,39.9581,40.0906,31507.0
2023-04-28 12:00:00,42.38,42.45,42.24,42.32,67149.0,40.1001,40.1663,39.9676,40.0433,67149.0
2023-04-28 12:30:00,42.33,42.35,42.25,42.3,26410.0,40.0527,40.0717,39.9771,40.0244,26410.0
2023-04-28 13:00:00,42.31,42.45,42.28,42.44,126862.0,40.0338,40.1663,40.0054,40.1568,126862.0
2023-04-28 13:30:00,42.44,42.48,42.28,42.3,128550.0,40.1568,40.1947,40.0054,40.0244,128550.0
2023-04-28 14:00:00,42.31,42.43,42.26,42.29,36457.0,40.0338,40.1474,39.9865,40.0149,36457.0
2023-04-28 14:30:00,42.3,42.37,42.26,42.34,59855.0,40.0244,40.0906,39.9865,40.0622,59855.0
2023-04-28 15:00:00,42.35,42.41,42.31,42.34,63353.0,40.0717,40.1284,40.0338,40.0622,63353.0
2023-04-28 15:30:00,42.33,42.4,42.16,42.2,259394.0,40.0527,40.119,39.8919,39.9297,259394.0
2023-05-01 09:30:00,41.93,42.53,41.93,42.22,57252.0,39.6743,40.242,39.6743,39.9487,57252.0
2023-05-01 10:00:00,42.2,42.6,42.11,42.25,96311.0,39.9297,40.3082,39.8446,39.9771,96311.0
2023-05-01 10:30:00,42.28,42.48,42.24,42.35,91964.0,40.0054,40.1947,39.9676,40.0717,91964.0
2023-05-01 11:00:00,42.34,42.37,42.17,42.25,41094.0,40.0622,40.0906,39.9014,39.9771,41094.0
2023-05-01 11:30:00,42.23,42.24,42.07,42.14,82118.0,39.9581,39.9676,39.8067,39.873,82118.0
2023-05-01 12:00:00,42.14,42.27,42.08,42.09,45694.0,39.873,39.996,39.8162,39.8257,45694.0
2023-05-01 12:30:00,42.1,42.17,41.91,41.91,47854.0,39.8351,39.9014,39.6553,39.6553,47854.0
2023-05-01 13:00:00,41.91,41.94,41.79,41.88,41920.0,39.6553,39.6837,39.5418,39.627,41920.0
2023-05-01 13:30:00,41.86,42.01,41.84,41.97,34225.0,39.608,39.75,39.5891,39.7121,34225.0
2023-05-01 14:00:00,41.99,42.04,41.93,41.95,33949.0,39.731,39.7783,39.6743,39.6932,33949.0
2023-05-01 14:30:00,41.95,41.99,41.84,41.98,30598.0,39.6932,39.731,39.5891,39.7216,30598.0
2023-05-01 15:00:00,42.0,42.02,41.77,41.77,68221.0,39.7405,39.7594,39.5229,39.5229,68221.0
2023-05-01 15:30:00,41.77,41.85,41.62,41.85,262385.0,39.5229,39.5986,39.3809,39.5986,262385.0
2023-05-02 09:30:00,41.44,41.44,40.13,41.01,97933.0,39.2106,39.2106,37.9711,38.8038,97933.0
2023-05-02 10:00:00,41.02,41.02,40.41,40.45,133806.0,38.8132,38.8132,38.236,38.2739,133806.0
2023-05-02 10:30:00,40.48,40.48,40.04,40.17,70649.0,38.3023,38.3023,37.8859,38.0089,70649.0
2023-05-02 11:00:00,40.17,40.46,40.04,40.4,97065.0,38.0089,38.2833,37.8859,38.2266,97065.0
2023-05-02 11:30:00,40.41,40.59,40.2,40.48,45308.0,38.236,38.4064,38.0373,38.3023,45308.0
2023-05-02 12:00:00,40.49,40.53,40.31,40.42,46800.0,38.3117,38.3496,38.1414,38.2455,46800.0
2023-05-02 12:30:00,40.42,40.6,40.36,40.54,54178.0,38.2455,38.4158,38.1887,38.359,54178.0
2023-05-02 13:00:00,40.58,40.68,40.52,40.67,34210.0,38.3969,38.4915,38.3401,38.4821,34210.0
2023-05-02 13:30:00,40.67,40.83,40.64,40.77,49267.0,38.4821,38.6334,38.4537,38.5767,49267.0
2023-05-02 14:00:00,40.77,40.77,40.61,40.75,57248.0,38.5767,38.5767,38.4253,38.5577,57248.0
2023-05-02 14:30:00,40.75,40.85,40.57,40.77,84210.0,38.5577,38.6524,38.3874,38.5767,84210.0
2023-05-02 15:00:00,40.77,40.97,40.75,40.93,77478.0,38.5767,38.7659,38.5577,38.7281,77478.0
2023-05-02 15:30:00,40.93,41.02,40.84,40.94,287273.0,38.7281,38.8132,38.6429,38.7375,287273.0
2023-05-03 09:30:00,45.0,45.0,43.93,44.1,337861.0,42.5791,42.5791,41.5667,41.7275,337861.0
2023-05-03 10:00:00,44.19,44.82,44.1,44.69,136719.0,41.8127,42.4088,41.7275,42.2858,136719.0
2023-05-03 10:30:00,44.67,44.68,44.13,44.2,106704.0,42.2669,42.2763,41.7559,41.8221,106704.0
2023-05-03 11:00:00,44.22,44.22,43.73,43.86,115329.0,41.8411,41.8411,41.3774,41.5004,115329.0
2023-05-03 11:30:00,43.86,44.01,43.52,43.9,124355.0,41.5004,41.6424,41.1787,41.5383,124355.0
2023-05-03 12:00:00,43.91,44.2,43.83,43.94,76252.0,41.5477,41.8221,41.472,41.5761,76252.0
2023-05-03 12:30:00,43.94,44.01,43.76,44.01,80815.0,41.5761,41.6424,41.4058,41.6424,80815.0
2023-05-03 13:00:00,44.02,44.16,43.99,44.16,55765.0,41.6518,41.7843,41.6234,41.7843,55765.0
2023-05-03 13:30:00,44.17,44.41,43.87,44.32,126085.0,41.7938,42.0208,41.5099,41.9357,126085.0
2023-05-03 14:00:00,44.27,44.75,44.25,44.72,137956.0,41.8884,42.3426,41.8695,42.3142,137956.0
2023-05-03 14:30:00,44.74,44.91,44.43,44.69,175920.0,42.3331,42.4939,42.0398,42.2858,175920.0
2023-05-03 15:00:00,44.63,44.7,44.05,44.13,116750.0,42.229,42.2952,41.6802,41.7559,116750.0
2023-05-03 15:30:00,44.13,44.16,43.83,43.88,428695.0,41.7559,41.7843,41.472,41.5194,428695.0
2023-05-04 09:30:00,43.29,43.29,42.38,42.74,93435.0,40.9611,40.9611,40.1001,40.4407,93435.0
2023-05-04 10:00:00,42.71,43.04,42.5,42.62,100906.0,40.4123,40.7246,40.2136,40.3271,100906.0
2023-05-04 10:30:00,42.6,42.75,42.36,42.51,316252.0,40.3082,40.4502,40.0811,40.2231,316252.0
2023-05-04 11:00:00,42.5,42.71,42.28,42.32,172467.0,40.2136,40.4123,40.0054,40.0433,172467.0
2023-05-04 11:30:00,42.32,42.89,42.11,42.16,69685.0,40.0433,40.5826,39.8446,39.8919,69685.0
2023-05-04 12:00:00,42.16,42.33,41.92,42.33,101372.0,39.8919,40.0527,39.6648,40.0527,101372.0
2023-05-04 12:30:00,42.36,42.51,42.16,42.51,66636.0,40.0811,40.2231,39.8919,40.2231,66636.0
2023-05-04 13:00:00,42.54,43.06,42.51,42.86,49335.0,40.2514,40.7435,40.2231,40.5542,49335.0
2023-05-04 13:30:00,42.88,42.94,42.74,42.78,39861.0,40.5732,40.6299,40.4407,40.4785,39861.0
2023-05-04 14:00:00,42.78,42.92,42.68,42.89,53123.0,40.4785,40.611,40.3839,40.5826,53123.0
2023-05-04 14:30:00,42.88,42.9,42.64,42.75,80279.0,40.5732,40.5921,40.3461,40.4502,80279.0
2023-05-04 15:00:00,42.76,42.92,42.67,42.74,76244.0,40.4596,40.611,40.3745,40.4407,76244.0
2023-05-04 15:30:00,42.72,43.05,42.69,42.94,236036.0,40.4218,40.734,40.3934,40.6299,236036.0
2023-05-05 09:30:00,43.72,44.79,43.7,44.34,132649.0,41.368,42.3804,41.349,41.9546,132649.0
2023-05-05 10:00:00,44.37,44.79,44.32,44.65,107698.0,41.983,42.3804,41.9357,42.2479,107698.0
2023-05-05 10:30:00,44.62,44.66,44.28,44.61,50833.0,42.2195,42.2574,41.8978,42.2101,50833.0
2023-05-05 11:00:00,44.6,44.69,44.36,44.43,41032.0,42.2006,42.2858,41.9735,42.0398,41032.0
2023-05-05 11:30:00,44.43,44.46,44.27,44.46,35258.0,42.0398,42.0682,41.8884,42.0682,35258.0
2023-05-05 12:00:00,44.46,44.57,44.36,44.39,36770.0,42.0682,42.1722,41.9735,42.0019,36770.0
2023-05-05 12:30:00,44.39,44.43,44.12,44.29,30852.0,42.0019,42.0398,41.7464,41.9073,30852.0
2023-05-05 13:00:00,44.3,44.49,44.29,44.38,32039.0,41.9168,42.0965,41.9073,41.9925,32039.0
2023-05-05 13:30:00,44.39,44.55,44.37,44.4,28788.0,42.0019,42.1533,41.983,42.0114,28788.0
2023-05-05 14:00:00,44.4,44.46,44.31,44.34,18132.0,42.0114,42.0682,41.9262,41.9546,18132.0
2023-05-05 14:30:00,44.34,44.41,44.31,44.34,23013.0,41.9546,42.0208,41.9262,41.9546,23013.0
2023-05-05 15:00:00,44.32,44.44,44.18,44.23,42724.0,41.9357,42.0492,41.8032,41.8505,42724.0
2023-05-05 15:30:00,44.22,44.27,44.09,44.18,157567.0,41.8411,41.8884,41.7181,41.8032,157567.0
2023-05-08 09:30:00,45.0,45.45,44.43,44.66,79171.0,42.5791,43.0049,42.0398,42.2574,79171.0
2023-05-08 10:00:00,44.66,45.07,44.6,45.02,74083.0,42.2574,42.6453,42.2006,42.598,74083.0
2023-05-08 10:30:00,45.04,45.25,45.02,45.21,95920.0,42.617,42.8157,42.598,42.7778,95920.0
2023-05-08 11:00:00,45.22,45.27,44.8,44.82,44480.0,42.7873,42.8346,42.3899,42.4088,44480.0
2023-05-08 11:30:00,44.78,44.94,44.66,44.94,42143.0,42.3709,42.5223,42.2574,42.5223,42143.0
2023-05-08 12:00:00,44.94,44.96,44.79,44.94,29899.0,42.5223,42.5413,42.3804,42.5223,29899.0
2023-05-08 12:30:00,44.94,44.96,44.68,44.73,26499.0,42.5223,42.5413,42.2763,42.3236,26499.0
2023-05-08 13:00:00,44.75,44.84,44.67,44.67,35000.0,42.3426,42.4277,42.2669,42.2669,35000.0
2023-05-08 13:30:00,44.69,44.77,44.55,44.76,36614.0,42.2858,42.3615,42.1533,42.352,36614.0
2023-05-08 14:00:00,44.76,44.96,44.65,44.95,33627.0,42.352,42.5413,42.2479,42.5318,33627.0
2023-05-08 14:30:00,44.93,45.0,44.86,44.9,57001.0,42.5129,42.5791,42.4466,42.4845,57001.0
2023-05-08 15:00:00,44.91,44.91,44.76,44.78,42941.0,42.4939,42.4939,42.352,42.3709,42941.0
2023-05-08 15:30:00,44.78,44.93,44.77,44.78,178021.0,42.3709,42.5129,42.3615,42.3709,178021.0
2023-05-09 09:30:00,44.6,45.07,44.53,45.02,38990.0,42.2006,42.6453,42.1344,42.598,38990.0
2023-05-09 10:00:00,45.02,45.04,44.61,44.72,28159.0,42.598,42.617,42.2101,42.3142,28159.0
2023-05-09 10:30:00,44.71,44.74,44.51,44.63,25066.0,42.3047,42.3331,42.1155,42.229,25066.0
2023-05-09 11:00:00,44.64,44.76,44.6,44.63,19853.0,42.2385,42.352,42.2006,42.229,19853.0
2023-05-09 11:30:00,44.63,44.75,44.62,44.7,21380.0,42.229,42.3426,42.2195,42.2952,21380.0
2023-05-09 12:00:00,44.69,44.75,44.5,44.5,60571.0,42.2858,42.3426,42.106,42.106,60571.0
2023-05-09 12:30:00,44.5,44.51,44.41,44.48,61012.0,42.106,42.1155,42.0208,42.0871,61012.0
2023-05-09 13:00:00,44.48,44.5,44.4,44.5,39655.0,42.0871,42.106,42.0114,42.106,39655.0
2023-05-09 13:30:00,44.5,44.51,44.36,44.45,192226.0,42.106,42.1155,41.9735,42.0587,192226.0
2023-05-09 14:00:00,44.46,44.64,44.46,44.53,59410.0,42.0682,42.2385,42.0682,42.1344,59410.0
2023-05-09 14:30:00,44.53,44.58,44.38,44.52,62100.0,42.1344,42.1817,41.9925,42.1249,62100.0
2023-05-09 15:00:00,44.52,44.64,44.51,44.55,77489.0,42.1249,42.2385,42.1155,42.1533,77489.0
2023-05-09 15:30:00,44.55,44.63,44.28,44.31,330390.0,42.1533,42.229,41.8978,41.9262,330390.0
2023-05-10 09:30:00,44.59,44.85,43.7,43.96,94211.0,42.1912,42.4372,41.349,41.5951,94211.0
2023-05-10 10:00:00,43.98,44.1,43.76,44.01,61547.0,41.614,41.7275,41.4058,41.6424,61547.0
2023-05-10 10:30:00,44.01,44.31,44.0,44.19,91455.0,41.6424,41.9262,41.6329,41.8127,91455.0
2023-05-10 11:00:00,44.21,44.58,44.21,44.48,24954.0,41.8316,42.1817,41.8316,42.0871,24954.0
2023-05-10 11:30:00,44.47,44.53,44.27,44.27,30409.0,42.0776,42.1344,41.8884,41.8884,30409.0
2023-05-10 12:00:00,44.29,44.44,44.24,44.31,21602.0,41.9073,42.0492,41.86,41.9262,21602.0
2023-05-10 12:30:00,44.31,44.36,44.17,44.32,34479.0,41.9262,41.9735,41.7938,41.9357,34479.0
2023-05-10 13:00:00,44.28,44.29,43.83,43.87,34709.0,41.8978,41.9073,41.472,41.5099,34709.0
2023-05-10 13:30:00,43.85,43.94,43.64,43.82,52327.0,41.491,41.5761,41.2923,41.4626,52327.0
2023-05-10 14:00:00,43.83,43.92,43.78,43.91,71973.0,41.472,41.5572,41.4247,41.5477,71973.0
2023-05-10 14:30:00,43.91,44.06,43.86,43.88,24906.0,41.5477,41.6897,41.5004,41.5194,24906.0
2023-05-10 15:00:00,43.89,44.15,43.88,44.1,35299.0,41.5288,41.7748,41.5194,41.7275,35299.0
2023-05-10 15:30:00,44.09,44.29,44.06,44.14,150563.0,41.7181,41.9073,41.6897,41.7654,150563.0
2023-05-11 09:30:00,43.74,44.05,43.43,43.99,39576.0,41.3869,41.6802,41.0936,41.6234,39576.0
2023-05-11 10:00:00,43.98,44.0,43.41,43.64,30236.0,41.614,41.6329,41.0746,41.2923,30236.0
2023-05-11 10:30:00,43.64,43.77,43.52,43.64,17918.0,41.2923,41.4153,41.1787,41.2923,17918.0
2023-05-11 11:00:00,43.65,43.72,43.45,43.5,14458.0,41.3017,41.368,41.1125,41.1598,14458.0
2023-05-11 11:30:00,43.49,43.76,43.49,43.73,25438.0,41.1503,41.4058,41.1503,41.3774,25438.0
2023-05-11 12:00:00,43.78,43.78,43.59,43.67,18515.0,41.4247,41.4247,41.245,41.3207,18515.0
2023-05-11 12:30:00,43.67,43.67,43.58,43.6,12833.0,41.3207,41.3207,41.2355,41.2544,12833.0
2023-05-11 13:00:00,43.6,43.7,43.58,43.62,11316.0,41.2544,41.349,41.2355,41.2733,11316.0
2023-05-11 13:30:00,43.62,43.62,43.43,43.55,50900.0,41.2733,41.2733,41.0936,41.2071,50900.0
2023-05-11 14:00:00,43.55,43.59,43.45,43.54,20624.0,41.2071,41.245,41.1125,41.1977,20624.0
2023-05-11 14:30:00,43.54,43.66,43.54,43.65,26709.0,41.1977,41.3112,41.1977,41.3017,26709.0
2023-05-11 15:00:00,43.65,43.66,43.53,43.56,34433.0,41.3017,41.3112,41.1882,41.2166,34433.0
2023-05-11 15:30:00,43.57,43.61,43.49,43.5,105177.0,41.226,41.2639,41.1503,41.1598,105177.0
2023-05-12 09:30:00,43.76,43.96,43.63,43.91,50686.0,41.4058,41.5951,41.2828,41.5477,50686.0
2023-05-12 10:00:00,43.91,43.92,43.79,43.86,54622.0,41.5477,41.5572,41.4342,41.5004,54622.0
2023-05-12 10:30:00,43.84,43.88,43.51,43.54,36121.0,41.4815,41.5194,41.1693,41.1977,36121.0
2023-05-12 11:00:00,43.57,43.71,43.48,43.66,61055.0,41.226,41.3585,41.1409,41.3112,61055.0
2023-05-12 11:30:00,43.68,43.74,43.51,43.57,74100.0,41.3301,41.3869,41.1693,41.226,74100.0
2023-05-12 12:00:00,43.58,43.61,43.31,43.34,41409.0,41.2355,41.2639,40.98,41.0084,41409.0
2023-05-12 12:30:00,43.34,43.47,43.3,43.4,82283.0,41.0084,41.1314,40.9706,41.0652,82283.0
2023-05-12 13:00:00,43.38,43.57,43.35,43.53,51474.0,41.0463,41.226,41.0179,41.1882,51474.0
2023-05-12 13:30:00,43.52,43.56,43.34,43.41,62594.0,41.1787,41.2166,41.0084,41.0746,62594.0
2023-05-12 14:00:00,43.4,43.76,43.38,43.73,139915.0,41.0652,41.4058,41.0463,41.3774,139915.0
2023-05-12 14:30:00,43.75,43.99,43.72,43.97,82117.0,41.3964,41.6234,41.368,41.6045,82117.0
2023-05-12 15:00:00,43.97,44.08,43.94,44.03,150450.0,41.6045,41.7086,41.5761,41.6613,150450.0
2023-05-12 15:30:00,44.02,44.07,43.88,43.98,134450.0,41.6518,41.6991,41.5194,41.614,134450.0
2023-05-15 09:30:00,44.33,44.86,44.33,44.5,68854.0,41.9452,42.4466,41.9452,42.106,68854.0
2023-05-15 10:00:00,44.52,44.64,44.38,44.4,244032.0,42.1249,42.2385,41.9925,42.0114,244032.0
2023-05-15 10:30:00,44.4,44.45,44.2,44.44,150960.0,42.0114,42.0587,41.8221,42.0492,150960.0
2023-05-15 11:00:00,44.4,44.51,44.21,44.35,32837.0,42.0114,42.1155,41.8316,41.9641,32837.0
2023-05-15 11:30:00,44.32,44.35,44.11,44.16,32414.0,41.9357,41.9641,41.737,41.7843,32414.0
2023-05-15 12:00:00,44.13,44.32,44.04,44.23,31732.0,41.7559,41.9357,41.6708,41.8505,31732.0
2023-05-15 12:30:00,44.25,44.71,44.24,44.68,87592.0,41.8695,42.3047,41.86,42.2763,87592.0
2023-05-15 13:00:00,44.67,44.76,44.54,44.54,45990.0,42.2669,42.352,42.1439,42.1439,45990.0
2023-05-15 13:30:00,44.54,44.71,44.4,44.7,71186.0,42.1439,42.3047,42.0114,42.2952,71186.0
2023-05-15 14:00:00,44.72,45.17,44.66,44.8,193155.0,42.3142,42.74,42.2574,42.3899,193155.0
2023-05-15 14:30:00,44.8,44.99,44.74,44.99,95652.0,42.3899,42.5696,42.3331,42.5696,95652.0
2023-05-15 15:00:00,44.98,45.05,44.79,44.82,96041.0,42.5602,42.6264,42.3804,42.4088,96041.0
2023-05-15 15:30:00,44.81,44.83,44.58,44.62,215405.0,42.3993,42.4183,42.1817,42.2195,215405.0
2023-05-16 09:30:00,44.67,44.94,44.42,44.63,70101.0,42.2669,42.5223,42.0303,42.229,70101.0
2023-05-16 10:00:00,44.67,44.8,44.35,44.63,104407.0,42.2669,42.3899,41.9641,42.229,104407.0
2023-05-16 10:30:00,44.66,44.73,44.54,44.69,29415.0,42.2574,42.3236,42.1439,42.2858,29415.0
2023-05-16 11:00:00,44.71,44.81,44.67,44.81,67689.0,42.3047,42.3993,42.2669,42.3993,67689.0
2023-05-16 11:30:00,44.81,44.84,44.52,44.65,30311.0,42.3993,42.4277,42.1249,42.2479,30311.0
2023-05-16 12:00:00,44.65,44.86,44.65,44.83,42708.0,42.2479,42.4466,42.2479,42.4183,42708.0
2023-05-16 12:30:00,44.84,45.16,44.83,45.13,68688.0,42.4277,42.7305,42.4183,42.7021,68688.0
2023-05-16 13:00:00,45.13,45.31,45.11,45.16,90851.0,42.7021,42.8724,42.6832,42.7305,90851.0
2023-05-16 13:30:00,45.16,45.37,45.12,45.34,59069.0,42.7305,42.9292,42.6927,42.9008,59069.0
2023-05-16 14:00:00,45.34,45.34,45.04,45.11,93648.0,42.9008,42.9008,42.617,42.6832,93648.0
2023-05-16 14:30:00,45.11,45.26,45.1,45.15,54420.0,42.6832,42.8251,42.6737,42.721,54420.0
2023-05-16 15:00:00,45.15,45.21,44.96,44.98,78084.0,42.721,42.7778,42.5413,42.5602,78084.0
2023-05-16 15:30:00,44.98,45.01,44.52,44.54,222728.0,42.5602,42.5886,42.1249,42.1439,222728.0
2023-05-17 09:30:00,44.75,45.35,44.7,45.27,76530.0,42.3426,42.9103,42.2952,42.8346,76530.0
2023-05-17 10:00:00,45.28,45.33,44.88,44.98,31560.0,42.844,42.8914,42.4656,42.5602,31560.0
2023-05-17 10:30:00,45.02,45.21,44.93,45.18,30860.0,42.598,42.7778,42.5129,42.7494,30860.0
2023-05-17 11:00:00,45.25,45.51,45.19,45.45,37320.0,42.8157,43.0617,42.7589,43.0049,37320.0
2023-05-17 11:30:00,45.43,45.62,45.41,45.54,21188.0,42.986,43.1658,42.967,43.0901,21188.0
2023-05-17 12:00:00,45.55,45.74,45.52,45.74,52920.0,43.0995,43.2793,43.0711,43.2793,52920.0
2023-05-17 12:30:00,45.74,46.05,45.71,46.05,118214.0,43.2793,43.5726,43.2509,43.5726,118214.0
2023-05-17 13:00:00,46.03,46.25,45.93,45.96,80874.0,43.5537,43.7619,43.4591,43.4875,80874.0
2023-05-17 13:30:00,45.97,46.09,45.93,46.09,59027.0,43.4969,43.6105,43.4591,43.6105,59027.0
2023-05-17 14:00:00,46.09,46.23,46.02,46.13,90471.0,43.6105,43.7429,43.5442,43.6483,90471.0
2023-05-17 14:30:00,46.14,46.24,46.06,46.07,117820.0,43.6578,43.7524,43.5821,43.5915,117820.0
2023-05-17 15:00:00,46.08,46.21,45.96,46.01,98511.0,43.601,43.724,43.4875,43.5348,98511.0
2023-05-17 15:30:00,46.02,46.09,45.92,45.96,306556.0,43.5442,43.6105,43.4496,43.4875,306556.0
2023-05-18 09:30:00,45.91,46.39,45.45,46.29,88628.0,43.4402,43.8943,43.0049,43.7997,88628.0
2023-05-18 10:00:00,46.23,46.43,45.98,46.42,46742.0,43.7429,43.9322,43.5064,43.9227,46742.0
2023-05-18 10:30:00,46.43,46.55,46.38,46.44,63770.0,43.9322,44.0457,43.8849,43.9416,63770.0
2023-05-18 11:00:00,46.43,46.44,45.91,46.09,83247.0,43.9322,43.9416,43.4402,43.6105,83247.0
2023-05-18 11:30:00,46.11,46.2,46.04,46.05,33700.0,43.6294,43.7145,43.5632,43.5726,33700.0
2023-05-18 12:00:00,46.03,46.08,45.87,45.93,35800.0,43.5537,43.601,43.4023,43.4591,35800.0
2023-05-18 12:30:00,45.97,46.18,45.94,46.09,43769.0,43.4969,43.6956,43.4685,43.6105,43769.0
2023-05-18 13:00:00,46.11,46.16,46.02,46.02,40131.0,43.6294,43.6767,43.5442,43.5442,40131.0
2023-05-18 13:30:00,46.04,46.1,45.99,46.03,47736.0,43.5632,43.6199,43.5158,43.5537,47736.0
2023-05-18 14:00:00,46.04,46.17,46.03,46.11,33464.0,43.5632,43.6862,43.5537,43.6294,33464.0
2023-05-18 14:30:00,46.11,46.23,46.07,46.17,46887.0,43.6294,43.7429,43.5915,43.6862,46887.0
2023-05-18 15:00:00,46.17,46.27,46.13,46.18,42530.0,43.6862,43.7808,43.6483,43.6956,42530.0
2023-05-18 15:30:00,46.19,46.44,46.17,46.41,146870.0,43.7051,43.9416,43.6862,43.9133,146870.0
2023-05-19 09:30:00,46.87,46.99,46.37,46.71,69561.0,44.3485,44.462,43.8754,44.1971,69561.0
2023-05-19 10:00:00,46.73,46.8,46.43,46.66,47604.0,44.216,44.2823,43.9322,44.1498,47604.0
2023-05-19 10:30:00,46.66,46.81,46.59,46.77,35811.0,44.1498,44.2917,44.0836,44.2539,35811.0
2023-05-19 11:00:00,46.74,46.74,46.27,46.3,31504.0,44.2255,44.2255,43.7808,43.8092,31504.0
2023-05-19 11:30:00,46.28,46.43,46.11,46.34,32690.0,43.7902,43.9322,43.6294,43.847,32690.0
2023-05-19 12:00:00,46.33,46.51,46.23,46.51,77107.0,43.8376,44.0079,43.7429,44.0079,77107.0
2023-05-19 12:30:00,46.48,46.68,46.32,46.41,78447.0,43.9795,44.1687,43.8281,43.9133,78447.0
2023-05-19 13:00:00,46.42,46.49,46.27,46.32,31925.0,43.9227,43.9889,43.7808,43.8281,31925.0
2023-05-19 13:30:00,46.33,46.4,46.17,46.17,26451.0,43.8376,43.9038,43.6862,43.6862,26451.0
2023-05-19 14:00:00,46.19,46.23,46.08,46.1,40498.0,43.7051,43.7429,43.601,43.6199,40498.0
2023-05-19 14:30:00,46.08,46.33,46.07,46.33,24351.0,43.601,43.8376,43.5915,43.8376,24351.0
2023-05-19 15:00:00,46.33,46.33,46.17,46.17,28120.0,43.8376,43.8376,43.6862,43.6862,28120.0
2023-05-19 15:30:00,46.16,46.37,46.15,46.36,146255.0,43.6767,43.8754,43.6672,43.8659,146255.0
2023-05-22 09:30:00,46.51,46.72,46.23,46.28,33833.0,44.0079,44.2066,43.7429,43.7902,33833.0
2023-05-22 10:00:00,46.26,46.54,46.22,46.53,33673.0,43.7713,44.0363,43.7335,44.0268,33673.0
2023-05-22 10:30:00,46.56,46.56,46.31,46.34,20741.0,44.0552,44.0552,43.8186,43.847,20741.0
2023-05-22 11:00:00,46.38,46.58,46.36,46.57,21435.0,43.8849,44.0741,43.8659,44.0646,21435.0
2023-05-22 11:30:00,46.56,46.61,46.5,46.59,18463.0,44.0552,44.1025,43.9984,44.0836,18463.0
2023-05-22 12:00:00,46.6,46.64,46.49,46.52,14240.0,44.093,44.1309,43.9889,44.0173,14240.0
2023-05-22 12:30:00,46.52,46.54,46.27,46.37,12937.0,44.0173,44.0363,43.7808,43.8754,12937.0
2023-05-22 13:00:00,46.41,46.45,46.31,46.33,14579.0,43.9133,43.9511,43.8186,43.8376,14579.0
2023-05-22 13:30:00,46.35,46.58,46.35,46.47,39039.0,43.8565,44.0741,43.8565,43.97,39039.0
2023-05-22 14:00:00,46.48,46.51,46.35,46.51,12511.0,43.9795,44.0079,43.8565,44.0079,12511.0
2023-05-22 14:30:00,46.51,46.59,46.49,46.53,15622.0,44.0079,44.0836,43.9889,44.0268,15622.0
2023-05-22 15:00:00,46.55,46.6,46.46,46.49,23804.0,44.0457,44.093,43.9606,43.9889,23804.0
2023-05-22 15:30:00,46.47,46.51,46.42,46.5,79150.0,43.97,44.0079,43.9227,43.9984,79150.0
2023-05-23 09:30:00,46.46,46.66,46.24,46.5,51776.0,43.9606,44.1498,43.7524,43.9984,51776.0
2023-05-23 10:00:00,46.5,46.64,46.38,46.64,23227.0,43.9984,44.1309,43.8849,44.1309,23227.0
2023-05-23 10:30:00,46.67,46.73,46.45,46.46,22561.0,44.1593,44.216,43.9511,43.9606,22561.0
2023-05-23 11:00:00,46.45,46.49,46.34,46.45,32301.0,43.9511,43.9889,43.847,43.9511,32301.0
2023-05-23 11:30:00,46.45,46.5,46.38,46.4,17315.0,43.9511,43.9984,43.8849,43.9038,17315.0
2023-05-23 12:00:00,46.41,46.42,46.09,46.09,43247.0,43.9133,43.9227,43.6105,43.6105,43247.0
2023-05-23 12:30:00,46.09,46.16,45.88,45.93,42829.0,43.6105,43.6767,43.4118,43.4591,42829.0
2023-05-23 13:00:00,45.95,46.13,45.9,45.98,48527.0,43.478,43.6483,43.4307,43.5064,48527.0
2023-05-23 13:30:00,45.96,46.1,45.9,45.98,31243.0,43.4875,43.6199,43.4307,43.5064,31243.0
2023-05-23 14:00:00,45.98,46.05,45.67,45.72,37151.0,43.5064,43.5726,43.2131,43.2604,37151.0
2023-05-23 14:30:00,45.7,45.83,45.7,45.77,20272.0,43.2414,43.3645,43.2414,43.3077,20272.0
2023-05-23 15:00:00,45.77,45.78,45.64,45.73,37517.0,43.3077,43.3171,43.1847,43.2698,37517.0
2023-05-23 15:30:00,45.71,45.72,45.49,45.53,106210.0,43.2509,43.2604,43.0427,43.0806,106210.0
2023-05-24 09:30:00,45.4,45.4,44.75,44.76,54901.0,42.9576,42.9576,42.3426,42.352,54901.0
2023-05-24 10:00:00,44.83,45.1,44.82,44.95,28903.0,42.4183,42.6737,42.4088,42.5318,28903.0
2023-05-24 10:30:00,44.97,45.06,44.84,44.92,22803.0,42.5507,42.6359,42.4277,42.5034,22803.0
2023-05-24 11:00:00,44.92,45.26,44.82,45.16,64908.0,42.5034,42.8251,42.4088,42.7305,64908.0
2023-05-24 11:30:00,45.17,45.22,45.04,45.1,42479.0,42.74,42.7873,42.617,42.6737,42479.0
2023-05-24 12:00:00,45.09,45.17,45.02,45.12,22312.0,42.6643,42.74,42.598,42.6927,22312.0
2023-05-24 12:30:00,45.14,45.31,45.12,45.24,22234.0,42.7116,42.8724,42.6927,42.8062,22234.0
2023-05-24 13:00:00,45.24,45.34,45.17,45.22,23607.0,42.8062,42.9008,42.74,42.7873,23607.0
2023-05-24 13:30:00,45.22,45.25,45.12,45.16,22916.0,42.7873,42.8157,42.6927,42.7305,22916.0
2023-05-24 14:00:00,45.16,45.21,45.1,45.11,16374.0,42.7305,42.7778,42.6737,42.6832,16374.0
2023-05-24 14:30:00,45.1,45.17,45.03,45.07,15237.0,42.6737,42.74,42.6075,42.6453,15237.0
2023-05-24 15:00:00,45.06,45.23,45.02,45.12,29199.0,42.6359,42.7967,42.598,42.6927,29199.0
2023-05-24 15:30:00,45.11,45.19,44.87,44.89,98387.0,42.6832,42.7589,42.4561,42.475,98387.0
2023-05-25 09:30:00,44.94,45.24,44.82,45.19,44143.0,42.5223,42.8062,42.4088,42.7589,44143.0
2023-05-25 10:00:00,45.22,45.26,44.89,45.07,28486.0,42.7873,42.8251,42.475,42.6453,28486.0
2023-05-25 10:30:00,45.08,45.14,44.9,45.12,31320.0,42.6548,42.7116,42.4845,42.6927,31320.0
2023-05-25 11:00:00,45.12,45.23,45.0,45.07,33880.0,42.6927,42.7967,42.5791,42.6453,33880.0
2023-05-25 11:30:00,45.05,45.09,44.91,45.07,41198.0,42.6264,42.6643,42.4939,42.6453,41198.0
2023-05-25 12:00:00,45.09,45.31,45.07,45.21,19109.0,42.6643,42.8724,42.6453,42.7778,19109.0
2023-05-25 12:30:00,45.24,45.29,45.2,45.23,20433.0,42.8062,42.8535,42.7683,42.7967,20433.0
2023-05-25 13:00:00,45.21,45.42,45.14,45.42,16260.0,42.7778,42.9765,42.7116,42.9765,16260.0
2023-05-25 13:30:00,45.43,45.47,45.38,45.46,28512.0,42.986,43.0238,42.9387,43.0144,28512.0
2023-05-25 14:00:00,45.46,45.63,45.46,45.59,43263.0,43.0144,43.1752,43.0144,43.1374,43263.0
2023-05-25 14:30:00,45.56,45.57,45.33,45.41,31878.0,43.109,43.1184,42.8914,42.967,31878.0
2023-05-25 15:00:00,45.41,45.6,45.39,45.6,32113.0,42.967,43.1468,42.9481,43.1468,32113.0
2023-05-25 15:30:00,45.59,45.67,45.49,45.59,104101.0,43.1374,43.2131,43.0427,43.1374,104101.0
2023-05-26 09:30:00,45.59,45.86,45.38,45.64,41326.0,43.1374,43.3928,42.9387,43.1847,41326.0
2023-05-26 10:00:00,45.63,45.84,45.47,45.77,14889.0,43.1752,43.3739,43.0238,43.3077,14889.0
2023-05-26 10:30:00,45.83,45.84,45.59,45.62,17394.0,43.3645,43.3739,43.1374,43.1658,17394.0
2023-05-26 11:00:00,45.62,45.66,45.36,45.36,26577.0,43.1658,43.2036,42.9197,42.9197,26577.0
2023-05-26 11:30:00,45.35,45.43,45.27,45.43,17822.0,42.9103,42.986,42.8346,42.986,17822.0
2023-05-26 12:00:00,45.44,45.77,45.44,45.73,29548.0,42.9954,43.3077,42.9954,43.2698,29548.0
2023-05-26 12:30:00,45.76,45.79,45.57,45.6,17167.0,43.2982,43.3266,43.1184,43.1468,17167.0
2023-05-26 13:00:00,45.6,45.69,45.54,45.58,14079.0,43.1468,43.232,43.0901,43.1279,14079.0
2023-05-26 13:30:00,45.59,45.63,45.48,45.58,25563.0,43.1374,43.1752,43.0333,43.1279,25563.0
2023-05-26 14:00:00,45.6,45.6,45.49,45.56,13432.0,43.1468,43.1468,43.0427,43.109,13432.0
2023-05-26 14:30:00,45.56,45.63,45.51,45.51,14207.0,43.109,43.1752,43.0617,43.0617,14207.0
2023-05-26 15:00:00,45.52,45.61,45.49,45.49,24020.0,43.0711,43.1563,43.0427,43.0427,24020.0
2023-05-26 15:30:00,45.49,45.53,45.35,45.5,101691.0,43.0427,43.0806,42.9103,43.0522,101691.0
2023-05-30 09:30:00,45.3,45.59,44.94,45.33,29962.0,42.863,43.1374,42.5223,42.8914,29962.0
2023-05-30 10:00:00,45.34,45.4,44.87,44.93,40352.0,42.9008,42.9576,42.4561,42.5129,40352.0
2023-05-30 10:30:00,44.89,44.97,44.84,44.91,58896.0,42.475,42.5507,42.4277,42.4939,58896.0
2023-05-30 11:00:00,44.89,44.98,44.54,44.66,52739.0,42.475,42.5602,42.1439,42.2574,52739.0
2023-05-30 11:30:00,44.66,44.71,44.52,44.71,63648.0,42.2574,42.3047,42.1249,42.3047,63648.0
2023-05-30 12:00:00,44.74,44.81,44.7,44.79,39224.0,42.3331,42.3993,42.2952,42.3804,39224.0
2023-05-30 12:30:00,44.78,45.04,44.73,44.97,44134.0,42.3709,42.617,42.3236,42.5507,44134.0
2023-05-30 13:00:00,44.99,45.04,44.91,44.91,24879.0,42.5696,42.617,42.4939,42.4939,24879.0
2023-05-30 13:30:00,44.88,44.97,44.81,44.81,31659.0,42.4656,42.5507,42.3993,42.3993,31659.0
2023-05-30 14:00:00,44.82,44.84,44.65,44.84,34351.0,42.4088,42.4277,42.2479,42.4277,34351.0
2023-05-30 14:30:00,44.87,45.04,44.86,44.95,64575.0,42.4561,42.617,42.4466,42.5318,64575.0
2023-05-30 15:00:00,44.96,45.17,44.92,45.14,69793.0,42.5413,42.74,42.5034,42.7116,69793.0
2023-05-30 15:30:00,45.16,45.25,44.9,45.07,242129.0,42.7305,42.8157,42.4845,42.6453,242129.0
2023-05-31 09:30:00,44.49,44.7,44.1,44.19,50027.0,42.0965,42.2952,41.7275,41.8127,50027.0
2023-05-31 10:00:00,44.19,44.19,43.81,43.83,49183.0,41.8127,41.8127,41.4531,41.472,49183.0
2023-05-31 10:30:00,43.81,43.81,43.59,43.72,49792.0,41.4531,41.4531,41.245,41.368,49792.0
2023-05-31 11:00:00,43.7,43.81,43.56,43.72,72971.0,41.349,41.4531,41.2166,41.368,72971.0
2023-05-31 11:30:00,43.72,43.76,43.66,43.74,46047.0,41.368,41.4058,41.3112,41.3869,46047.0
2023-05-31 12:00:00,43.74,43.83,43.73,43.81,34816.0,41.3869,41.472,41.3774,41.4531,34816.0
2023-05-31 12:30:00,43.8,43.8,43.66,43.67,40698.0,41.4437,41.4437,41.3112,41.3207,40698.0
2023-05-31 13:00:00,43.68,43.76,43.65,43.76,48641.0,41.3301,41.4058,41.3017,41.4058,48641.0
2023-05-31 13:30:00,43.77,43.86,43.66,43.66,159917.0,41.4153,41.5004,41.3112,41.3112,159917.0
2023-05-31 14:00:00,43.67,43.73,43.57,43.57,58560.0,41.3207,41.3774,41.226,41.226,58560.0
2023-05-31 14:30:00,43.56,43.77,43.49,43.57,89406.0,41.2166,41.4153,41.1503,41.226,89406.0
2023-05-31 15:00:00,43.59,43.73,43.5,43.57,53116.0,41.245,41.3774,41.1598,41.226,53116.0
2023-05-31 15:30:00,43.55,43.65,43.43,43.46,196274.0,41.2071,41.3017,41.0936,41.122,196274.0
2023-06-01 09:30:00,43.93,44.02,43.65,43.75,56535.0,41.5667,41.6518,41.3017,41.3964,56535.0
2023-06-01 10:00:00,43.76,43.86,43.54,43.55,67919.0,41.4058,41.5004,41.1977,41.2071,67919.0
2023-06-01 10:30:00,43.54,43.61,43.43,43.49,66549.0,41.1977,41.2639,41.0936,41.1503,66549.0
2023-06-01 11:00:00,43.49,43.58,43.33,43.37,89234.0,41.1503,41.2355,40.9989,41.0368,89234.0
2023-06-01 11:30:00,43.37,43.47,43.34,43.43,83858.0,41.0368,41.1314,41.0084,41.0936,83858.0
2023-06-01 12:00:00,43.43,43.48,43.23,43.29,80934.0,41.0936,41.1409,40.9043,40.9611,80934.0
2023-06-01 12:30:00,43.3,43.5,43.29,43.5,68913.0,40.9706,41.1598,40.9611,41.1598,68913.0
2023-06-01 13:00:00,43.51,43.76,43.48,43.64,93370.0,41.1693,41.4058,41.1409,41.2923,93370.0
2023-06-01 13:30:00,43.62,43.69,43.53,43.68,68654.0,41.2733,41.3396,41.1882,41.3301,68654.0
2023-06-01 14:00:00,43.68,43.7,43.58,43.62,50592.0,41.3301,41.349,41.2355,41.2733,50592.0
2023-06-01 14:30:00,43.62,43.63,43.39,43.46,98609.0,41.2733,41.2828,41.0557,41.122,98609.0
2023-06-01 15:00:00,43.46,43.54,43.38,43.38,68080.0,41.122,41.1977,41.0463,41.0463,68080.0
2023-06-01 15:30:00,43.39,43.48,43.27,43.48,245084.0,41.0557,41.1409,40.9422,41.1409,245084.0
2023-06-02 09:30:00,44.05,44.73,43.95,44.65,92072.0,41.6802,42.3236,41.5856,42.2479,92072.0
2023-06-02 10:00:00,44.64,44.97,44.55,44.93,31107.0,42.2385,42.5507,42.1533,42.5129,31107.0
2023-06-02 10:30:00,44.93,44.95,44.72,44.82,37995.0,42.5129,42.5318,42.3142,42.4088,37995.0
2023-06-02 11:00:00,44.84,44.99,44.82,44.91,28233.0,42.4277,42.5696,42.4088,42.4939,28233.0
2023-06-02 11:30:00,44.92,44.92,44.69,44.72,38385.0,42.5034,42.5034,42.2858,42.3142,38385.0
2023-06-02 12:00:00,44.73,44.81,44.68,44.79,47386.0,42.3236,42.3993,42.2763,42.3804,47386.0
2023-06-02 12:30:00,44.81,44.99,44.81,44.95,20195.0,42.3993,42.5696,42.3993,42.5318,20195.0
2023-06-02 13:00:00,44.96,45.12,44.86,45.06,31643.0,42.5413,42.6927,42.4466,42.6359,31643.0
2023-06-02 13:30:00,45.07,45.16,44.98,45.12,23783.0,42.6453,42.7305,42.5602,42.6927,23783.0
2023-06-02 14:00:00,45.11,45.14,44.97,45.01,28154.0,42.6832,42.7116,42.5507,42.5886,28154.0
2023-06-02 14:30:00,45.03,45.06,44.99,45.03,25700.0,42.6075,42.6359,42.5696,42.6075,25700.0
2023-06-02 15:00:00,45.04,45.12,44.97,45.0,36068.0,42.617,42.6927,42.5507,42.5791,36068.0
2023-06-02 15:30:00,45.0,45.11,44.88,44.91,147581.0,42.5791,42.6832,42.4656,42.4939,147581.0
2023-06-05 09:30:00,44.5,44.73,44.41,44.54,49230.0,42.106,42.3236,42.0208,42.1439,49230.0
2023-06-05 10:00:00,44.61,44.71,43.83,43.85,43173.0,42.2101,42.3047,41.472,41.491,43173.0
2023-06-05 10:30:00,43.86,44.35,43.84,44.05,87824.0,41.5004,41.9641,41.4815,41.6802,87824.0
2023-06-05 11:00:00,44.06,44.31,44.06,44.3,41083.0,41.6897,41.9262,41.6897,41.9168,41083.0
2023-06-05 11:30:00,44.28,44.36,44.23,44.25,33065.0,41.8978,41.9735,41.8505,41.8695,33065.0
2023-06-05 12:00:00,44.26,44.45,44.26,44.44,25312.0,41.8789,42.0587,41.8789,42.0492,25312.0
2023-06-05 12:30:00,44.45,44.46,44.32,44.37,21072.0,42.0587,42.0682,41.9357,41.983,21072.0
2023-06-05 13:00:00,44.38,44.48,44.3,44.34,55555.0,41.9925,42.0871,41.9168,41.9546,55555.0
2023-06-05 13:30:00,44.34,44.42,44.26,44.4,32568.0,41.9546,42.0303,41.8789,42.0114,32568.0
2023-06-05 14:00:00,44.39,44.4,44.29,44.37,26480.0,42.0019,42.0114,41.9073,41.983,26480.0
2023-06-05 14:30:00,44.38,44.39,44.26,44.32,26922.0,41.9925,42.0019,41.8789,41.9357,26922.0
2023-06-05 15:00:00,44.32,44.32,44.12,44.13,58744.0,41.9357,41.9357,41.7464,41.7559,58744.0
2023-06-05 15:30:00,44.14,44.21,44.06,44.07,187336.0,41.7654,41.8316,41.6897,41.6991,187336.0
2023-06-06 09:30:00,44.1,44.55,44.1,44.46,36036.0,41.7275,42.1533,41.7275,42.0682,36036.0
2023-06-06 10:00:00,44.48,44.67,44.47,44.63,37506.0,42.0871,42.2669,42.0776,42.229,37506.0
2023-06-06 10:30:00,44.67,44.98,44.61,44.97,59863.0,42.2669,42.5602,42.2101,42.5507,59863.0
2023-06-06 11:00:00,44.96,45.06,44.87,44.98,78213.0,42.5413,42.6359,42.4561,42.5602,78213.0
2023-06-06 11:30:00,44.98,45.14,44.95,45.12,32638.0,42.5602,42.7116,42.5318,42.6927,32638.0
2023-06-06 12:00:00,45.11,45.15,44.96,45.03,27251.0,42.6832,42.721,42.5413,42.6075,27251.0
2023-06-06 12:30:00,45.04,45.1,44.98,45.01,21027.0,42.617,42.6737,42.5602,42.5886,21027.0
2023-06-06 13:00:00,45.02,45.13,44.96,45.05,50658.0,42.598,42.7021,42.5413,42.6264,50658.0
2023-06-06 13:30:00,45.03,45.07,44.99,45.04,27022.0,42.6075,42.6453,42.5696,42.617,27022.0
2023-06-06 14:00:00,45.03,45.12,44.89,45.12,22910.0,42.6075,42.6927,42.475,42.6927,22910.0
2023-06-06 14:30:00,45.14,45.16,45.06,45.08,28422.0,42.7116,42.7305,42.6359,42.6548,28422.0
2023-06-06 15:00:00,45.09,45.11,45.03,45.09,34371.0,42.6643,42.6832,42.6075,42.6643,34371.0
2023-06-06 15:30:00,45.09,45.19,45.06,45.07,143840.0,42.6643,42.7589,42.6359,42.6453,143840.0
2023-06-07 09:30:00,45.55,45.66,44.91,45.04,68892.0,43.0995,43.2036,42.4939,42.617,68892.0
2023-06-07 10:00:00,45.03,45.15,44.87,45.03,69631.0,42.6075,42.721,42.4561,42.6075,69631.0
2023-06-07 10:30:00,45.03,45.28,45.02,45.25,76142.0,42.6075,42.844,42.598,42.8157,76142.0
2023-06-07 11:00:00,45.23,45.52,45.23,45.5,37008.0,42.7967,43.0711,42.7967,43.0522,37008.0
2023-06-07 11:30:00,45.48,45.57,45.33,45.39,34669.0,43.0333,43.1184,42.8914,42.9481,34669.0
2023-06-07 12:00:00,45.36,45.44,45.34,45.41,28095.0,42.9197,42.9954,42.9008,42.967,28095.0
2023-06-07 12:30:00,45.41,45.45,45.33,45.39,38705.0,42.967,43.0049,42.8914,42.9481,38705.0
2023-06-07 13:00:00,45.37,45.43,45.26,45.34,27096.0,42.9292,42.986,42.8251,42.9008,27096.0
2023-06-07 13:30:00,45.32,45.36,45.24,45.3,35834.0,42.8819,42.9197,42.8062,42.863,35834.0
2023-06-07 14:00:00,45.3,45.54,45.27,45.52,35031.0,42.863,43.0901,42.8346,43.0711,35031.0
2023-06-07 14:30:00,45.53,45.67,45.5,45.66,33097.0,43.0806,43.2131,43.0522,43.2036,33097.0
2023-06-07 15:00:00,45.67,45.82,45.63,45.82,52638.0,43.2131,43.355,43.1752,43.355,52638.0
2023-06-07 15:30:00,45.81,45.83,45.62,45.7,201872.0,43.3455,43.3645,43.1658,43.2414,201872.0
2023-06-08 09:30:00,45.44,45.65,45.23,45.34,36147.0,42.9954,43.1941,42.7967,42.9008,36147.0
2023-06-08 10:00:00,45.39,45.51,45.29,45.41,15230.0,42.9481,43.0617,42.8535,42.967,15230.0
2023-06-08 10:30:00,45.44,45.48,45.22,45.23,21328.0,42.9954,43.0333,42.7873,42.7967,21328.0
2023-06-08 11:00:00,45.26,45.33,45.17,45.33,21157.0,42.8251,42.8914,42.74,42.8914,21157.0
2023-06-08 11:30:00,45.34,45.43,45.22,45.23,27685.0,42.9008,42.986,42.7873,42.7967,27685.0
2023-06-08 12:00:00,45.23,45.36,45.23,45.34,29447.0,42.7967,42.9197,42.7967,42.9008,29447.0
2023-06-08 12:30:00,45.34,45.4,45.32,45.36,17102.0,42.9008,42.9576,42.8819,42.9197,17102.0
2023-06-08 13:00:00,45.36,45.45,45.33,45.43,16990.0,42.9197,43.0049,42.8914,42.986,16990.0
2023-06-08 13:30:00,45.47,45.51,45.39,45.45,17903.0,43.0238,43.0617,42.9481,43.0049,17903.0
2023-06-08 14:00:00,45.45,45.68,45.45,45.61,42303.0,43.0049,43.2225,43.0049,43.1563,42303.0
2023-06-08 14:30:00,45.61,45.68,45.6,45.63,28594.0,43.1563,43.2225,43.1468,43.1752,28594.0
2023-06-08 15:00:00,45.62,45.64,45.51,45.58,34278.0,43.1658,43.1847,43.0617,43.1279,34278.0
2023-06-08 15:30:00,45.57,45.57,45.43,45.51,140708.0,43.1184,43.1184,42.986,43.0617,140708.0
2023-06-09 09:30:00,45.47,45.75,45.47,45.51,36228.0,43.0238,43.2888,43.0238,43.0617,36228.0
2023-06-09 10:00:00,45.51,45.74,45.51,45.74,12917.0,43.0617,43.2793,43.0617,43.2793,12917.0
2023-06-09 10:30:00,45.74,45.9,45.72,45.8,20156.0,43.2793,43.4307,43.2604,43.3361,20156.0
2023-06-09 11:00:00,45.79,45.82,45.58,45.66,17235.0,43.3266,43.355,43.1279,43.2036,17235.0
2023-06-09 11:30:00,45.66,45.66,45.46,45.56,20275.0,43.2036,43.2036,43.0144,43.109,20275.0
2023-06-09 12:00:00,45.56,45.6,45.45,45.5,17762.0,43.109,43.1468,43.0049,43.0522,17762.0
2023-06-09 12:30:00,45.48,45.54,45.41,45.51,10748.0,43.0333,43.0901,42.967,43.0617,10748.0
2023-06-09 13:00:00,45.52,45.52,45.38,45.45,55346.0,43.0711,43.0711,42.9387,43.0049,55346.0
2023-06-09 13:30:00,45.46,45.53,45.44,45.52,16976.0,43.0144,43.0806,42.9954,43.0711,16976.0
2023-06-09 14:00:00,45.53,45.53,45.45,45.46,12668.0,43.0806,43.0806,43.0049,43.0144,12668.0
2023-06-09 14:30:00,45.47,45.49,45.38,45.45,11446.0,43.0238,43.0427,42.9387,43.0049,11446.0
2023-06-09 15:00:00,45.44,45.52,45.43,45.47,20103.0,42.9954,43.0711,42.986,43.0238,20103.0
2023-06-09 15:30:00,45.47,45.6,45.4,45.5,118941.0,43.0238,43.1468,42.9576,43.0522,118941.0
2023-06-12 09:30:00,45.32,45.73,45.26,45.72,28858.0,42.8819,43.2698,42.8251,43.2604,28858.0
2023-06-12 10:00:00,45.74,45.79,45.35,45.48,18729.0,43.2793,43.3266,42.9103,43.0333,18729.0
2023-06-12 10:30:00,45.48,45.56,45.24,45.54,24365.0,43.0333,43.109,42.8062,43.0901,24365.0
2023-06-12 11:00:00,45.57,45.74,45.53,45.53,32998.0,43.1184,43.2793,43.0806,43.0806,32998.0
2023-06-12 11:30:00,45.53,45.57,45.42,45.57,76279.0,43.0806,43.1184,42.9765,43.1184,76279.0
2023-06-12 12:00:00,45.55,45.72,45.54,45.65,35458.0,43.0995,43.2604,43.0901,43.1941,35458.0
2023-06-12 12:30:00,45.63,45.67,45.55,45.59,21353.0,43.1752,43.2131,43.0995,43.1374,21353.0
2023-06-12 13:00:00,45.59,45.64,45.58,45.6,13346.0,43.1374,43.1847,43.1279,43.1468,13346.0
2023-06-12 13:30:00,45.59,45.63,45.55,45.63,15884.0,43.1374,43.1752,43.0995,43.1752,15884.0
2023-06-12 14:00:00,45.64,45.66,45.58,45.64,18690.0,43.1847,43.2036,43.1279,43.1847,18690.0
2023-06-12 14:30:00,45.65,45.65,45.55,45.61,17844.0,43.1941,43.1941,43.0995,43.1563,17844.0
2023-06-12 15:00:00,45.62,45.81,45.61,45.77,24294.0,43.1658,43.3455,43.1563,43.3077,24294.0
2023-06-12 15:30:00,45.78,45.81,45.63,45.67,149332.0,43.3171,43.3455,43.1752,43.2131,149332.0
2023-06-13 09:30:00,45.45,46.15,45.29,45.75,41319.0,43.0049,43.6672,42.8535,43.2888,41319.0
2023-06-13 10:00:00,45.75,46.21,45.73,46.21,33351.0,43.2888,43.724,43.2698,43.724,33351.0
2023-06-13 10:30:00,46.22,46.27,45.98,45.99,30011.0,43.7335,43.7808,43.5064,43.5158,30011.0
2023-06-13 11:00:00,45.99,46.09,45.9,46.08,30745.0,43.5158,43.6105,43.4307,43.601,30745.0
2023-06-13 11:30:00,46.09,46.15,46.01,46.08,23707.0,43.6105,43.6672,43.5348,43.601,23707.0
2023-06-13 12:00:00,46.08,46.19,46.06,46.18,38571.0,43.601,43.7051,43.5821,43.6956,38571.0
2023-06-13 12:30:00,46.16,46.22,46.08,46.09,21281.0,43.6767,43.7335,43.601,43.6105,21281.0
2023-06-13 13:00:00,46.09,46.12,46.04,46.11,29260.0,43.6105,43.6389,43.5632,43.6294,29260.0
2023-06-13 13:30:00,46.1,46.11,45.99,46.03,20657.0,43.6199,43.6294,43.5158,43.5537,20657.0
2023-06-13 14:00:00,46.03,46.06,45.9,45.91,17624.0,43.5537,43.5821,43.4307,43.4402,17624.0
2023-06-13 14:30:00,45.91,46.0,45.85,46.0,22823.0,43.4402,43.5253,43.3834,43.5253,22823.0
2023-06-13 15:00:00,46.0,46.15,46.0,46.13,58986.0,43.5253,43.6672,43.5253,43.6483,58986.0
2023-06-13 15:30:00,46.13,46.15,45.81,45.99,119090.0,43.6483,43.6672,43.3455,43.5158,119090.0
2023-06-14 09:30:00,45.94,46.31,45.79,45.94,35440.0,43.4685,43.8186,43.3266,43.4685,35440.0
2023-06-14 10:00:00,45.98,46.06,45.86,45.89,50952.0,43.5064,43.5821,43.3928,43.4212,50952.0
2023-06-14 10:30:00,45.87,45.87,45.48,45.61,36517.0,43.4023,43.4023,43.0333,43.1563,36517.0
2023-06-14 11:00:00,45.61,45.7,45.47,45.67,35234.0,43.1563,43.2414,43.0238,43.2131,35234.0
2023-06-14 11:30:00,45.67,45.75,45.59,45.63,29275.0,43.2131,43.2888,43.1374,43.1752,29275.0
2023-06-14 12:00:00,45.63,45.63,45.47,45.51,28763.0,43.1752,43.1752,43.0238,43.0617,28763.0
2023-06-14 12:30:00,45.49,45.57,45.34,45.4,34172.0,43.0427,43.1184,42.9008,42.9576,34172.0
2023-06-14 13:00:00,45.41,45.43,45.3,45.34,24824.0,42.967,42.986,42.863,42.9008,24824.0
2023-06-14 13:30:00,45.34,45.34,45.22,45.25,30008.0,42.9008,42.9008,42.7873,42.8157,30008.0
2023-06-14 14:00:00,45.23,45.27,44.95,45.23,93424.0,42.7967,42.8346,42.5318,42.7967,93424.0
2023-06-14 14:30:00,45.21,45.33,45.17,45.24,42591.0,42.7778,42.8914,42.74,42.8062,42591.0
2023-06-14 15:00:00,45.27,45.49,45.23,45.32,45852.0,42.8346,43.0427,42.7967,42.8819,45852.0
2023-06-14 15:30:00,45.31,45.38,45.11,45.25,172386.0,42.8724,42.9387,42.6832,42.8157,172386.0
2023-06-15 09:30:00,45.09,45.75,45.09,45.75,54531.0,42.6643,43.2888,42.6643,43.2888,54531.0
2023-06-15 10:00:00,45.76,45.76,45.37,45.39,34493.0,43.2982,43.2982,42.9292,42.9481,34493.0
2023-06-15 10:30:00,45.37,45.43,45.21,45.28,18021.0,42.9292,42.986,42.7778,42.844,18021.0
2023-06-15 11:00:00,45.3,45.43,45.27,45.43,20415.0,42.863,42.986,42.8346,42.986,20415.0
2023-06-15 11:30:00,45.43,45.48,45.33,45.36,17749.0,42.986,43.0333,42.8914,42.9197,17749.0
2023-06-15 12:00:00,45.35,45.39,45.31,45.39,11080.0,42.9103,42.9481,42.8724,42.9481,11080.0
2023-06-15 12:30:00,45.39,45.42,45.33,45.35,17664.0,42.9481,42.9765,42.8914,42.9103,17664.0
2023-06-15 13:00:00,45.36,45.37,45.23,45.26,19188.0,42.9197,42.9292,42.7967,42.8251,19188.0
2023-06-15 13:30:00,45.27,45.43,45.22,45.42,33383.0,42.8346,42.986,42.7873,42.9765,33383.0
2023-06-15 14:00:00,45.42,45.49,45.34,45.49,30426.0,42.9765,43.0427,42.9008,43.0427,30426.0
2023-06-15 14:30:00,45.48,45.66,45.47,45.66,46718.0,43.0333,43.2036,43.0238,43.2036,46718.0
2023-06-15 15:00:00,45.66,45.75,45.61,45.72,57242.0,43.2036,43.2888,43.1563,43.2604,57242.0
2023-06-15 15:30:00,45.73,45.8,45.59,45.64,184379.0,43.2698,43.3361,43.1374,43.1847,184379.0
2023-06-16 09:30:00,45.81,45.83,45.54,45.67,116344.0,43.3455,43.3645,43.0901,43.2131,116344.0
2023-06-16 10:00:00,45.68,45.79,45.65,45.69,13989.0,43.2225,43.3266,43.1941,43.232,13989.0
2023-06-16 10:30:00,45.69,45.72,45.43,45.55,37189.0,43.232,43.2604,42.986,43.0995,37189.0
2023-06-16 11:00:00,45.55,45.58,45.37,45.44,36975.0,43.0995,43.1279,42.9292,42.9954,36975.0
2023-06-16 11:30:00,45.45,45.55,45.41,45.46,32541.0,43.0049,43.0995,42.967,43.0144,32541.0
2023-06-16 12:00:00,45.46,45.51,45.4,45.49,30817.0,43.0144,43.0617,42.9576,43.0427,30817.0
2023-06-16 12:30:00,45.48,45.56,45.48,45.56,20630.0,43.0333,43.109,43.0333,43.109,20630.0
2023-06-16 13:00:00,45.57,45.6,45.48,45.48,17338.0,43.1184,43.1468,43.0333,43.0333,17338.0
2023-06-16 13:30:00,45.48,45.48,45.34,45.37,54315.0,43.0333,43.0333,42.9008,42.9292,54315.0
2023-06-16 14:00:00,45.38,45.41,45.35,45.4,21926.0,42.9387,42.967,42.9103,42.9576,21926.0
2023-06-16 14:30:00,45.39,45.39,45.16,45.24,80855.0,42.9481,42.9481,42.7305,42.8062,80855.0
2023-06-16 15:00:00,45.25,45.29,45.17,45.2,33047.0,42.8157,42.8535,42.74,42.7683,33047.0
2023-06-16 15:30:00,45.19,45.42,45.15,45.41,189831.0,42.7589,42.9765,42.721,42.967,189831.0
2023-06-20 09:30:00,45.16,45.36,44.83,45.34,58379.0,42.7305,42.9197,42.4183,42.9008,58379.0
2023-06-20 10:00:00,45.33,45.33,44.77,44.82,37358.0,42.8914,42.8914,42.3615,42.4088,37358.0
2023-06-20 10:30:00,44.85,45.28,44.83,45.27,82045.0,42.4372,42.844,42.4183,42.8346,82045.0
2023-06-20 11:00:00,45.27,45.36,45.19,45.22,38341.0,42.8346,42.9197,42.7589,42.7873,38341.0
2023-06-20 11:30:00,45.23,45.61,45.22,45.56,33444.0,42.7967,43.1563,42.7873,43.109,33444.0
2023-06-20 12:00:00,45.55,45.56,45.43,45.48,33239.0,43.0995,43.109,42.986,43.0333,33239.0
2023-06-20 12:30:00,45.49,45.61,45.45,45.56,40678.0,43.0427,43.1563,43.0049,43.109,40678.0
2023-06-20 13:00:00,45.58,45.62,45.38,45.4,23704.0,43.1279,43.1658,42.9387,42.9576,23704.0
2023-06-20 13:30:00,45.4,45.44,45.31,45.4,27557.0,42.9576,42.9954,42.8724,42.9576,27557.0
2023-06-20 14:00:00,45.41,45.5,45.37,45.49,30150.0,42.967,43.0522,42.9292,43.0427,30150.0
2023-06-20 14:30:00,45.49,45.57,45.39,45.4,52228.0,43.0427,43.1184,42.9481,42.9576,52228.0
2023-06-20 15:00:00,45.42,45.59,45.42,45.59,21639.0,42.9765,43.1374,42.9765,43.1374,21639.0
2023-06-20 15:30:00,45.6,45.68,45.53,45.55,154453.0,43.1468,43.2225,43.0806,43.0995,154453.0
2023-06-21 09:30:00,45.48,45.5,45.18,45.43,25692.0,43.0333,43.0522,42.7494,42.986,25692.0
2023-06-21 10:00:00,45.46,45.63,45.41,45.63,22661.0,43.0144,43.1752,42.967,43.1752,22661.0
2023-06-21 10:30:00,45.64,45.73,45.46,45.66,25467.0,43.1847,43.2698,43.0144,43.2036,25467.0
2023-06-21 11:00:00,45.67,45.74,45.52,45.7,31203.0,43.2131,43.2793,43.0711,43.2414,31203.0
2023-06-21 11:30:00,45.69,45.9,45.63,45.81,66046.0,43.232,43.4307,43.1752,43.3455,66046.0
2023-06-21 12:00:00,45.84,45.91,45.65,45.76,26035.0,43.3739,43.4402,43.1941,43.2982,26035.0
2023-06-21 12:30:00,45.78,45.79,45.66,45.73,28466.0,43.3171,43.3266,43.2036,43.2698,28466.0
2023-06-21 13:00:00,45.73,45.78,45.69,45.76,60630.0,43.2698,43.3171,43.232,43.2982,60630.0
2023-06-21 13:30:00,45.78,46.0,45.78,45.95,98200.0,43.3171,43.5253,43.3171,43.478,98200.0
2023-06-21 14:00:00,45.96,46.01,45.79,45.81,69876.0,43.4875,43.5348,43.3266,43.3455,69876.0
2023-06-21 14:30:00,45.81,45.86,45.79,45.85,25440.0,43.3455,43.3928,43.3266,43.3834,25440.0
2023-06-21 15:00:00,45.84,45.85,45.71,45.73,24639.0,43.3739,43.3834,43.2509,43.2698,24639.0
2023-06-21 15:30:00,45.74,45.74,45.6,45.6,118722.0,43.2793,43.2793,43.1468,43.1468,118722.0
2023-06-22 09:30:00,45.63,45.64,45.19,45.58,26941.0,43.1752,43.1847,42.7589,43.1279,26941.0
2023-06-22 10:00:00,45.54,45.75,45.48,45.75,26377.0,43.0901,43.2888,43.0333,43.2888,26377.0
2023-06-22 10:30:00,45.74,45.79,45.56,45.66,19162.0,43.2793,43.3266,43.109,43.2036,19162.0
2023-06-22 11:00:00,45.66,45.66,45.35,45.46,27684.0,43.2036,43.2036,42.9103,43.0144,27684.0
2023-06-22 11:30:00,45.48,45.58,45.47,45.53,24319.0,43.0333,43.1279,43.0238,43.0806,24319.0
2023-06-22 12:00:00,45.53,45.66,45.48,45.65,41397.0,43.0806,43.2036,43.0333,43.1941,41397.0
2023-06-22 12:30:00,45.65,45.67,45.57,45.62,19717.0,43.1941,43.2131,43.1184,43.1658,19717.0
2023-06-22 13:00:00,45.63,45.74,45.58,45.73,14672.0,43.1752,43.2793,43.1279,43.2698,14672.0
2023-06-22 13:30:00,45.73,45.88,45.68,45.88,64336.0,43.2698,43.4118,43.2225,43.4118,64336.0
2023-06-22 14:00:00,45.89,46.25,45.87,46.19,208277.0,43.4212,43.7619,43.4023,43.7051,208277.0
2023-06-22 14:30:00,46.2,46.49,46.08,46.13,113036.0,43.7145,43.9889,43.601,43.6483,113036.0
2023-06-22 15:00:00,46.14,46.15,45.98,45.99,44936.0,43.6578,43.6672,43.5064,43.5158,44936.0
2023-06-22 15:30:00,46.0,46.19,45.99,46.16,179836.0,43.5253,43.7051,43.5158,43.6767,179836.0
2023-06-23 09:30:00,45.85,46.05,45.53,45.98,30495.0,43.3834,43.5726,43.0806,43.5064,30495.0
2023-06-23 10:00:00,46.01,46.08,45.89,46.01,26672.0,43.5348,43.601,43.4212,43.5348,26672.0
2023-06-23 10:30:00,46.01,46.06,45.95,46.05,25761.0,43.5348,43.5821,43.478,43.5726,25761.0
2023-06-23 11:00:00,46.06,46.17,46.04,46.15,27636.0,43.5821,43.6862,43.5632,43.6672,27636.0
2023-06-23 11:30:00,46.15,46.25,46.09,46.14,33556.0,43.6672,43.7619,43.6105,43.6578,33556.0
2023-06-23 12:00:00,46.14,46.14,46.01,46.1,21083.0,43.6578,43.6578,43.5348,43.6199,21083.0
2023-06-23 12:30:00,46.11,46.14,46.05,46.08,14910.0,43.6294,43.6578,43.5726,43.601,14910.0
2023-06-23 13:00:00,46.09,46.11,46.0,46.02,20269.0,43.6105,43.6294,43.5253,43.5442,20269.0
2023-06-23 13:30:00,46.03,46.07,46.0,46.05,16085.0,43.5537,43.5915,43.5253,43.5726,16085.0
2023-06-23 14:00:00,46.06,46.06,45.85,45.88,30245.0,43.5821,43.5821,43.3834,43.4118,30245.0
2023-06-23 14:30:00,45.87,45.91,45.71,45.76,42122.0,43.4023,43.4402,43.2509,43.2982,42122.0
2023-06-23 15:00:00,45.75,45.86,45.71,45.79,42077.0,43.2888,43.3928,43.2509,43.3266,42077.0
2023-06-23 15:30:00,45.79,45.91,45.76,45.77,215510.0,43.3266,43.4402,43.2982,43.3077,215510.0
2023-06-26 09:30:00,45.92,46.38,45.88,46.06,33466.0,43.4496,43.8849,43.4118,43.5821,33466.0
2023-06-26 10:00:00,46.07,46.2,45.94,46.08,30749.0,43.5915,43.7145,43.4685,43.601,30749.0
2023-06-26 10:30:00,46.08,46.23,45.99,46.21,36864.0,43.601,43.7429,43.5158,43.724,36864.0
2023-06-26 11:00:00,46.21,46.42,46.12,46.24,46217.0,43.724,43.9227,43.6389,43.7524,46217.0
2023-06-26 11:30:00,46.24,46.38,46.24,46.35,22844.0,43.7524,43.8849,43.7524,43.8565,22844.0
2023-06-26 12:00:00,46.35,46.43,46.3,46.38,31152.0,43.8565,43.9322,43.8092,43.8849,31152.0
2023-06-26 12:30:00,46.39,46.5,46.29,46.47,37853.0,43.8943,43.9984,43.7997,43.97,37853.0
2023-06-26 13:00:00,46.47,46.52,46.4,46.46,27405.0,43.97,44.0173,43.9038,43.9606,27405.0
2023-06-26 13:30:00,46.48,46.6,46.46,46.5,33134.0,43.9795,44.093,43.9606,43.9984,33134.0
2023-06-26 14:00:00,46.5,46.54,46.46,46.49,32552.0,43.9984,44.0363,43.9606,43.9889,32552.0
2023-06-26 14:30:00,46.5,46.64,46.49,46.64,34346.0,43.9984,44.1309,43.9889,44.1309,34346.0
2023-06-26 15:00:00,46.64,46.7,46.52,46.59,80218.0,44.1309,44.1877,44.0173,44.0836,80218.0
2023-06-26 15:30:00,46.59,46.61,46.31,46.34,124717.0,44.0836,44.1025,43.8186,43.847,124717.0
2023-06-27 09:30:00,46.41,46.65,46.34,46.46,42648.0,43.9133,44.1403,43.847,43.9606,42648.0
2023-06-27 10:00:00,46.49,46.89,46.46,46.89,50548.0,43.9889,44.3674,43.9606,44.3674,50548.0
2023-06-27 10:30:00,46.9,47.07,46.89,47.05,51111.0,44.3769,44.5377,44.3674,44.5188,51111.0
2023-06-27 11:00:00,47.07,47.15,47.02,47.1,35395.0,44.5377,44.6134,44.4904,44.5661,35395.0
2023-06-27 11:30:00,47.1,47.11,46.84,46.84,30007.0,44.5661,44.5756,44.3201,44.3201,30007.0
2023-06-27 12:00:00,46.84,47.01,46.84,46.97,18965.0,44.3201,44.481,44.3201,44.4431,18965.0
2023-06-27 12:30:00,46.98,47.08,46.96,47.02,32806.0,44.4526,44.5472,44.4337,44.4904,32806.0
2023-06-27 13:00:00,47.04,47.11,47.02,47.09,23285.0,44.5094,44.5756,44.4904,44.5567,23285.0
2023-06-27 13:30:00,47.09,47.14,47.04,47.08,25141.0,44.5567,44.604,44.5094,44.5472,25141.0
2023-06-27 14:00:00,47.08,47.15,47.04,47.09,21761.0,44.5472,44.6134,44.5094,44.5567,21761.0
2023-06-27 14:30:00,47.09,47.09,47.0,47.03,25326.0,44.5567,44.5567,44.4715,44.4999,25326.0
2023-06-27 15:00:00,47.03,47.11,46.94,47.02,39094.0,44.4999,44.5756,44.4147,44.4904,39094.0
2023-06-27 15:30:00,47.01,47.11,46.89,47.04,154494.0,44.481,44.5756,44.3674,44.5094,154494.0
2023-06-28 09:30:00,46.79,47.01,46.63,46.97,55024.0,44.2728,44.481,44.1214,44.4431,55024.0
2023-06-28 10:00:00,46.97,47.01,46.77,46.82,25071.0,44.4431,44.481,44.2539,44.3012,25071.0
2023-06-28 10:30:00,46.83,47.03,46.83,46.91,33560.0,44.3107,44.4999,44.3107,44.3864,33560.0
2023-06-28 11:00:00,46.91,47.21,46.91,47.21,31958.0,44.3864,44.6702,44.3864,44.6702,31958.0
2023-06-28 11:30:00,47.23,47.27,47.04,47.09,54353.0,44.6891,44.727,44.5094,44.5567,54353.0
2023-06-28 12:00:00,47.09,47.21,47.09,47.16,16500.0,44.5567,44.6702,44.5567,44.6229,16500.0
2023-06-28 12:30:00,47.17,47.17,46.92,46.95,22005.0,44.6324,44.6324,44.3958,44.4242,22005.0
2023-06-28 13:00:00,46.96,47.0,46.9,46.95,19283.0,44.4337,44.4715,44.3769,44.4242,19283.0
2023-06-28 13:30:00,46.95,46.96,46.85,46.86,21666.0,44.4242,44.4337,44.3296,44.339,21666.0
2023-06-28 14:00:00,46.86,46.9,46.83,46.87,22071.0,44.339,44.3769,44.3107,44.3485,22071.0
2023-06-28 14:30:00,46.87,46.88,46.76,46.78,21278.0,44.3485,44.358,44.2444,44.2633,21278.0
2023-06-28 15:00:00,46.78,46.84,46.76,46.81,30272.0,44.2633,44.3201,44.2444,44.2917,30272.0
2023-06-28 15:30:00,46.82,46.91,46.78,46.9,124955.0,44.3012,44.3864,44.2633,44.3769,124955.0
2023-06-29 09:30:00,47.25,47.7,47.0,47.48,54208.0,44.7081,45.1339,44.4715,44.9257,54208.0
2023-06-29 10:00:00,47.5,47.53,47.32,47.4,39933.0,44.9446,44.973,44.7743,44.85,39933.0
2023-06-29 10:30:00,47.43,47.48,47.21,47.3,21734.0,44.8784,44.9257,44.6702,44.7554,21734.0
2023-06-29 11:00:00,47.28,47.37,47.16,47.22,23648.0,44.7364,44.8216,44.6229,44.6797,23648.0
2023-06-29 11:30:00,47.23,47.39,47.23,47.37,17262.0,44.6891,44.8405,44.6891,44.8216,17262.0
2023-06-29 12:00:00,47.38,47.46,47.35,47.39,20234.0,44.8311,44.9068,44.8027,44.8405,20234.0
2023-06-29 12:30:00,47.4,47.5,47.39,47.5,45909.0,44.85,44.9446,44.8405,44.9446,45909.0
2023-06-29 13:00:00,47.5,47.53,47.44,47.47,21834.0,44.9446,44.973,44.8878,44.9162,21834.0
2023-06-29 13:30:00,47.47,47.48,47.38,47.42,30044.0,44.9162,44.9257,44.8311,44.8689,30044.0
2023-06-29 14:00:00,47.43,47.5,47.37,47.47,23134.0,44.8784,44.9446,44.8216,44.9162,23134.0
2023-06-29 14:30:00,47.47,47.54,47.43,47.54,21821.0,44.9162,44.9825,44.8784,44.9825,21821.0
2023-06-29 15:00:00,47.54,47.57,47.46,47.53,41217.0,44.9825,45.0108,44.9068,44.973,41217.0
2023-06-29 15:30:00,47.53,47.54,47.43,47.45,135524.0,44.973,44.9825,44.8784,44.8973,135524.0
2023-06-30 09:30:00,47.7,47.77,47.49,47.61,50903.0,45.1339,45.2001,44.9352,45.0487,50903.0
2023-06-30 10:00:00,47.61,47.89,47.61,47.82,34063.0,45.0487,45.3136,45.0487,45.2474,34063.0
2023-06-30 10:30:00,47.87,47.88,47.65,47.8,32189.0,45.2947,45.3042,45.0865,45.2285,32189.0
2023-06-30 11:00:00,47.8,47.87,47.78,47.85,21728.0,45.2285,45.2947,45.2095,45.2758,21728.0
2023-06-30 11:30:00,47.85,47.95,47.8,47.9,15034.0,45.2758,45.3704,45.2285,45.3231,15034.0
2023-06-30 12:00:00,47.9,47.96,47.87,47.93,15506.0,45.3231,45.3799,45.2947,45.3515,15506.0
2023-06-30 12:30:00,47.94,47.94,47.86,47.9,17791.0,45.3609,45.3609,45.2852,45.3231,17791.0
2023-06-30 13:00:00,47.9,47.94,47.87,47.92,12132.0,45.3231,45.3609,45.2947,45.342,12132.0
2023-06-30 13:30:00,47.92,47.94,47.79,47.84,31456.0,45.342,45.3609,45.219,45.2663,31456.0
2023-06-30 14:00:00,47.84,48.01,47.84,48.0,21342.0,45.2663,45.4272,45.2663,45.4177,21342.0
2023-06-30 14:30:00,48.0,48.06,47.98,48.01,23520.0,45.4177,45.4745,45.3988,45.4272,23520.0
2023-06-30 15:00:00,48.02,48.05,47.96,48.0,31471.0,45.4366,45.465,45.3799,45.4177,31471.0
2023-06-30 15:30:00,47.99,47.99,47.7,47.7,163036.0,45.4083,45.4083,45.1339,45.1339,163036.0
2023-07-03 09:30:00,47.69,48.06,47.52,47.83,76177.0,45.1244,45.4745,44.9635,45.2569,76177.0
2023-07-03 10:00:00,47.82,47.9,47.74,47.84,60974.0,45.2474,45.3231,45.1717,45.2663,60974.0
2023-07-03 10:30:00,47.86,48.18,47.86,48.16,39896.0,45.2852,45.588,45.2852,45.5691,39896.0
2023-07-03 11:00:00,48.19,48.32,48.18,48.27,35128.0,45.5975,45.7205,45.588,45.6732,35128.0
2023-07-03 11:30:00,48.26,48.35,48.22,48.27,54554.0,45.6637,45.7489,45.6259,45.6732,54554.0
2023-07-03 12:00:00,48.29,48.3,48.13,48.14,53427.0,45.6921,45.7016,45.5407,45.5502,53427.0
2023-07-03 12:30:00,48.14,48.18,47.95,47.98,71694.0,45.5502,45.588,45.3704,45.3988,71694.0
2023-07-05 09:30:00,47.51,47.78,47.31,47.75,68433.0,44.9541,45.2095,44.7648,45.1812,68433.0
2023-07-05 10:00:00,47.73,47.95,47.7,47.89,42040.0,45.1622,45.3704,45.1339,45.3136,42040.0
2023-07-05 10:30:00,47.9,47.96,47.76,47.88,35532.0,45.3231,45.3799,45.1906,45.3042,35532.0
2023-07-05 11:00:00,47.88,47.94,47.75,47.92,28430.0,45.3042,45.3609,45.1812,45.342,28430.0
2023-07-05 11:30:00,47.93,47.95,47.72,47.76,34633.0,45.3515,45.3704,45.1528,45.1906,34633.0
2023-07-05 12:00:00,47.75,47.79,47.66,47.7,22748.0,45.1812,45.219,45.096,45.1339,22748.0
2023-07-05 12:30:00,47.71,47.72,47.62,47.68,18167.0,45.1433,45.1528,45.0582,45.1149,18167.0
2023-07-05 13:00:00,47.68,47.76,47.62,47.73,27494.0,45.1149,45.1906,45.0582,45.1622,27494.0
2023-07-05 13:30:00,47.73,47.87,47.73,47.87,28551.0,45.1622,45.2947,45.1622,45.2947,28551.0
2023-07-05 14:00:00,47.87,47.95,47.81,47.91,49912.0,45.2947,45.3704,45.2379,45.3326,49912.0
2023-07-05 14:30:00,47.91,47.92,47.81,47.83,30742.0,45.3326,45.342,45.2379,45.2569,30742.0
2023-07-05 15:00:00,47.84,47.94,47.83,47.94,50955.0,45.2663,45.3609,45.2569,45.3609,50955.0
2023-07-05 15:30:00,47.94,48.01,47.92,47.98,158380.0,45.3609,45.4272,45.342,45.3988,158380.0
2023-07-06 09:30:00,47.65,48.23,47.63,48.1,69448.0,45.0865,45.6353,45.0676,45.5123,69448.0
2023-07-06 10:00:00,48.13,48.17,47.89,47.91,40430.0,45.5407,45.5786,45.3136,45.3326,40430.0
2023-07-06 10:30:00,47.9,47.92,47.72,47.75,46891.0,45.3231,45.342,45.1528,45.1812,46891.0
2023-07-06 11:00:00,47.78,47.91,47.69,47.88,45951.0,45.2095,45.3326,45.1244,45.3042,45951.0
2023-07-06 11:30:00,47.88,47.96,47.84,47.89,29617.0,45.3042,45.3799,45.2663,45.3136,29617.0
2023-07-06 12:00:00,47.9,47.97,47.8,47.95,85492.0,45.3231,45.3893,45.2285,45.3704,85492.0
2023-07-06 12:30:00,47.95,48.14,47.94,48.11,28141.0,45.3704,45.5502,45.3609,45.5218,28141.0
2023-07-06 13:00:00,48.1,48.22,48.09,48.18,22970.0,45.5123,45.6259,45.5029,45.588,22970.0
2023-07-06 13:30:00,48.18,48.34,48.16,48.32,25781.0,45.588,45.7394,45.5691,45.7205,25781.0
2023-07-06 14:00:00,48.33,48.34,48.24,48.27,28426.0,45.73,45.7394,45.6448,45.6732,28426.0
2023-07-06 14:30:00,48.27,48.38,48.27,48.38,30759.0,45.6732,45.7773,45.6732,45.7773,30759.0
2023-07-06 15:00:00,48.38,48.41,48.31,48.38,71328.0,45.7773,45.8057,45.711,45.7773,71328.0
2023-07-06 15:30:00,48.39,48.39,48.26,48.29,109778.0,45.7867,45.7867,45.6637,45.6921,109778.0
2023-07-07 09:30:00,48.4,49.13,48.4,49.02,90534.0,45.7962,46.4869,45.7962,46.3828,90534.0
2023-07-07 10:00:00,49.02,49.07,48.8,48.92,29157.0,46.3828,46.4302,46.1747,46.2882,29157.0
2023-07-07 10:30:00,48.94,48.94,48.81,48.88,30753.0,46.3071,46.3071,46.1841,46.2504,30753.0
2023-07-07 11:00:00,48.87,49.01,48.82,49.01,21745.0,46.2409,46.3734,46.1936,46.3734,21745.0
2023-07-07 11:30:00,49.01,49.12,48.88,48.95,31929.0,46.3734,46.4775,46.2504,46.3166,31929.0
2023-07-07 12:00:00,48.97,49.23,48.92,49.19,59027.0,46.3355,46.5815,46.2882,46.5437,59027.0
2023-07-07 12:30:00,49.2,49.48,49.19,49.48,33117.0,46.5532,46.8181,46.5437,46.8181,33117.0
2023-07-07 13:00:00,49.48,49.5,49.36,49.36,40217.0,46.8181,46.837,46.7045,46.7045,40217.0
2023-07-07 13:30:00,49.37,49.39,49.29,49.34,41396.0,46.714,46.7329,46.6383,46.6856,41396.0
2023-07-07 14:00:00,49.34,49.41,49.3,49.39,37342.0,46.6856,46.7519,46.6478,46.7329,37342.0
2023-07-07 14:30:00,49.38,49.38,49.17,49.2,44230.0,46.7235,46.7235,46.5248,46.5532,44230.0
2023-07-07 15:00:00,49.18,49.24,49.06,49.15,59622.0,46.5342,46.591,46.4207,46.5058,59622.0
2023-07-07 15:30:00,49.14,49.15,48.87,49.03,267082.0,46.4964,46.5058,46.2409,46.3923,267082.0
2023-07-10 09:30:00,48.95,49.01,48.67,48.85,47197.0,46.3166,46.3734,46.0517,46.222,47197.0
2023-07-10 10:00:00,48.83,48.91,48.7,48.74,33622.0,46.2031,46.2788,46.0801,46.1179,33622.0
2023-07-10 10:30:00,48.74,48.78,48.45,48.47,26376.0,46.1179,46.1558,45.8435,45.8624,26376.0
2023-07-10 11:00:00,48.51,48.52,48.28,48.34,32561.0,45.9003,45.9097,45.6827,45.7394,32561.0
2023-07-10 11:30:00,48.33,48.5,48.31,48.44,22109.0,45.73,45.8908,45.711,45.834,22109.0
2023-07-10 12:00:00,48.45,48.53,48.38,48.51,19145.0,45.8435,45.9192,45.7773,45.9003,19145.0
2023-07-10 12:30:00,48.51,48.52,48.41,48.41,35462.0,45.9003,45.9097,45.8057,45.8057,35462.0
2023-07-10 13:00:00,48.41,48.52,48.39,48.45,25721.0,45.8057,45.9097,45.7867,45.8435,25721.0
2023-07-10 13:30:00,48.45,48.52,48.45,48.46,22292.0,45.8435,45.9097,45.8435,45.853,22292.0
2023-07-10 14:00:00,48.46,48.5,48.4,48.48,34614.0,45.853,45.8908,45.7962,45.8719,34614.0
2023-07-10 14:30:00,48.48,48.49,48.35,48.44,22247.0,45.8719,45.8814,45.7489,45.834,22247.0
2023-07-10 15:00:00,48.43,48.49,48.4,48.45,29233.0,45.8246,45.8814,45.7962,45.8435,29233.0
2023-07-10 15:30:00,48.44,48.47,48.31,48.41,143785.0,45.834,45.8624,45.711,45.8057,143785.0
2023-07-11 09:30:00,48.6,48.92,48.53,48.82,72815.0,45.9854,46.2882,45.9192,46.1936,72815.0
2023-07-11 10:00:00,48.85,49.01,48.82,48.84,47433.0,46.222,46.3734,46.1936,46.2125,47433.0
2023-07-11 10:30:00,48.83,48.83,48.54,48.56,118522.0,46.2031,46.2031,45.9287,45.9476,118522.0
2023-07-11 11:00:00,48.56,48.59,48.42,48.43,98209.0,45.9476,45.976,45.8151,45.8246,98209.0
2023-07-11 11:30:00,48.43,48.5,48.35,48.44,28771.0,45.8246,45.8908,45.7489,45.834,28771.0
2023-07-11 12:00:00,48.44,48.51,48.42,48.47,26741.0,45.834,45.9003,45.8151,45.8624,26741.0
2023-07-11 12:30:00,48.47,48.55,48.42,48.55,17399.0,45.8624,45.9381,45.8151,45.9381,17399.0
2023-07-11 13:00:00,48.55,48.61,48.55,48.59,21379.0,45.9381,45.9949,45.9381,45.976,21379.0
2023-07-11 13:30:00,48.59,48.6,48.54,48.59,32417.0,45.976,45.9854,45.9287,45.976,32417.0
2023-07-11 14:00:00,48.59,48.59,48.47,48.53,59437.0,45.976,45.976,45.8624,45.9192,59437.0
2023-07-11 14:30:00,48.54,48.61,48.5,48.61,35245.0,45.9287,45.9949,45.8908,45.9949,35245.0
2023-07-11 15:00:00,48.61,48.68,48.58,48.6,50948.0,45.9949,46.0611,45.9665,45.9854,50948.0
2023-07-11 15:30:00,48.59,48.67,48.45,48.48,307400.0,45.976,46.0517,45.8435,45.8719,307400.0
2023-07-12 09:30:00,48.68,48.9,48.1,48.28,71190.0,46.0611,46.2693,45.5123,45.6827,71190.0
2023-07-12 10:00:00,48.28,48.39,48.2,48.31,60656.0,45.6827,45.7867,45.607,45.711,60656.0
2023-07-12 10:30:00,48.31,48.39,48.15,48.34,36381.0,45.711,45.7867,45.5596,45.7394,36381.0
2023-07-12 11:00:00,48.33,48.36,48.2,48.2,31323.0,45.73,45.7583,45.607,45.607,31323.0
2023-07-12 11:30:00,48.2,48.2,47.95,47.97,54661.0,45.607,45.607,45.3704,45.3893,54661.0
2023-07-12 12:00:00,47.96,47.97,47.72,47.86,66234.0,45.3799,45.3893,45.1528,45.2852,66234.0
2023-07-12 12:30:00,47.84,47.93,47.8,47.93,33855.0,45.2663,45.3515,45.2285,45.3515,33855.0
2023-07-12 13:00:00,47.93,47.96,47.84,47.84,24012.0,45.3515,45.3799,45.2663,45.2663,24012.0
2023-07-12 13:30:00,47.85,47.89,47.8,47.82,36826.0,45.2758,45.3136,45.2285,45.2474,36826.0
2023-07-12 14:00:00,47.83,47.93,47.83,47.88,31641.0,45.2569,45.3515,45.2569,45.3042,31641.0
2023-07-12 14:30:00,47.89,47.89,47.8,47.84,74565.0,45.3136,45.3136,45.2285,45.2663,74565.0
2023-07-12 15:00:00,47.85,47.87,47.8,47.83,79514.0,45.2758,45.2947,45.2285,45.2569,79514.0
2023-07-12 15:30:00,47.83,47.83,47.55,47.58,308429.0,45.2569,45.2569,44.9919,45.0203,308429.0
2023-07-13 09:30:00,47.29,47.61,47.23,47.4,61303.0,44.7459,45.0487,44.6891,44.85,61303.0
2023-07-13 10:00:00,47.4,47.45,47.22,47.44,39318.0,44.85,44.8973,44.6797,44.8878,39318.0
2023-07-13 10:30:00,47.44,47.54,47.31,47.35,41669.0,44.8878,44.9825,44.7648,44.8027,41669.0
2023-07-13 11:00:00,47.36,47.43,47.27,47.34,36062.0,44.8121,44.8784,44.727,44.7932,36062.0
2023-07-13 11:30:00,47.34,47.36,47.2,47.25,33588.0,44.7932,44.8121,44.6608,44.7081,33588.0
2023-07-13 12:00:00,47.25,47.32,47.22,47.28,26532.0,44.7081,44.7743,44.6797,44.7364,26532.0
2023-07-13 12:30:00,47.29,47.36,47.26,47.31,23578.0,44.7459,44.8121,44.7175,44.7648,23578.0
2023-07-13 13:00:00,47.31,47.32,47.25,47.26,38052.0,44.7648,44.7743,44.7081,44.7175,38052.0
2023-07-13 13:30:00,47.26,47.36,47.13,47.31,61932.0,44.7175,44.8121,44.5945,44.7648,61932.0
2023-07-13 14:00:00,47.32,47.59,47.29,47.57,104656.0,44.7743,45.0298,44.7459,45.0108,104656.0
2023-07-13 14:30:00,47.57,47.63,47.52,47.62,41952.0,45.0108,45.0676,44.9635,45.0582,41952.0
2023-07-13 15:00:00,47.62,47.62,47.48,47.49,119630.0,45.0582,45.0582,44.9257,44.9352,119630.0
2023-07-13 15:30:00,47.48,47.55,47.45,47.45,141748.0,44.9257,44.9919,44.8973,44.8973,141748.0
2023-07-14 09:30:00,47.74,47.89,47.02,47.09,39544.0,45.1717,45.3136,44.4904,44.5567,39544.0
2023-07-14 10:00:00,47.1,47.28,47.06,47.06,41343.0,44.5661,44.7364,44.5283,44.5283,41343.0
2023-07-14 10:30:00,47.06,47.1,46.9,47.04,49665.0,44.5283,44.5661,44.3769,44.5094,49665.0
2023-07-14 11:00:00,47.04,47.09,46.93,47.08,24653.0,44.5094,44.5567,44.4053,44.5472,24653.0
2023-07-14 11:30:00,47.08,47.09,46.92,47.04,19847.0,44.5472,44.5567,44.3958,44.5094,19847.0
2023-07-14 12:00:00,47.04,47.14,47.04,47.05,25026.0,44.5094,44.604,44.5094,44.5188,25026.0
2023-07-14 12:30:00,47.06,47.08,46.96,47.01,15863.0,44.5283,44.5472,44.4337,44.481,15863.0
2023-07-14 13:00:00,47.03,47.1,47.01,47.05,20142.0,44.4999,44.5661,44.481,44.5188,20142.0
2023-07-14 13:30:00,47.06,47.21,47.06,47.15,23321.0,44.5283,44.6702,44.5283,44.6134,23321.0
2023-07-14 14:00:00,47.16,47.2,47.14,47.15,18858.0,44.6229,44.6608,44.604,44.6134,18858.0
2023-07-14 14:30:00,47.13,47.15,47.06,47.08,27776.0,44.5945,44.6134,44.5283,44.5472,27776.0
2023-07-14 15:00:00,47.08,47.28,47.01,47.28,51180.0,44.5472,44.7364,44.481,44.7364,51180.0
2023-07-14 15:30:00,47.28,47.29,47.17,47.27,193567.0,44.7364,44.7459,44.6324,44.727,193567.0
2023-07-17 09:30:00,47.26,47.69,47.12,47.6,37642.0,44.7175,45.1244,44.5851,45.0392,37642.0
2023-07-17 10:00:00,47.63,47.79,47.43,47.76,30718.0,45.0676,45.219,44.8784,45.1906,30718.0
2023-07-17 10:30:00,47.76,47.89,47.75,47.86,27091.0,45.1906,45.3136,45.1812,45.2852,27091.0
2023-07-17 11:00:00,47.87,48.01,47.86,47.97,29651.0,45.2947,45.4272,45.2852,45.3893,29651.0
2023-07-17 11:30:00,47.94,48.15,47.91,48.04,29124.0,45.3609,45.5596,45.3326,45.4556,29124.0
2023-07-17 12:00:00,48.03,48.5,48.02,48.44,61005.0,45.4461,45.8908,45.4366,45.834,61005.0
2023-07-17 12:30:00,48.42,48.5,48.34,48.41,34780.0,45.8151,45.8908,45.7394,45.8057,34780.0
2023-07-17 13:00:00,48.41,48.42,48.32,48.37,40126.0,45.8057,45.8151,45.7205,45.7678,40126.0
2023-07-17 13:30:00,48.37,48.48,48.37,48.44,47135.0,45.7678,45.8719,45.7678,45.834,47135.0
2023-07-17 14:00:00,48.44,48.59,48.42,48.48,48922.0,45.834,45.976,45.8151,45.8719,48922.0
2023-07-17 14:30:00,48.48,48.54,48.46,48.53,37867.0,45.8719,45.9287,45.853,45.9192,37867.0
2023-07-17 15:00:00,48.52,48.61,48.51,48.52,67656.0,45.9097,45.9949,45.9003,45.9097,67656.0
2023-07-17 15:30:00,48.52,48.6,48.47,48.51,183827.0,45.9097,45.9854,45.8624,45.9003,183827.0
2023-07-18 09:30:00,48.55,48.97,48.52,48.95,49913.0,45.9381,46.3355,45.9097,46.3166,49913.0
2023-07-18 10:00:00,48.94,49.0,48.66,48.72,27635.0,46.3071,46.3639,46.0422,46.099,27635.0
2023-07-18 10:30:00,48.72,48.74,48.53,48.55,29032.0,46.099,46.1179,45.9192,45.9381,29032.0
2023-07-18 11:00:00,48.54,48.78,48.54,48.77,18957.0,45.9287,46.1558,45.9287,46.1463,18957.0
2023-07-18 11:30:00,48.76,48.76,48.45,48.54,30448.0,46.1368,46.1368,45.8435,45.9287,30448.0
2023-07-18 12:00:00,48.56,48.63,48.48,48.63,37448.0,45.9476,46.0138,45.8719,46.0138,37448.0
2023-07-18 12:30:00,48.62,48.73,48.61,48.63,38962.0,46.0044,46.1084,45.9949,46.0138,38962.0
2023-07-18 13:00:00,48.62,48.64,48.53,48.55,17982.0,46.0044,46.0233,45.9192,45.9381,17982.0
2023-07-18 13:30:00,48.54,48.61,48.51,48.51,21148.0,45.9287,45.9949,45.9003,45.9003,21148.0
2023-07-18 14:00:00,48.53,48.61,48.51,48.61,24007.0,45.9192,45.9949,45.9003,45.9949,24007.0
2023-07-18 14:30:00,48.62,48.64,48.4,48.42,23284.0,46.0044,46.0233,45.7962,45.8151,23284.0
2023-07-18 15:00:00,48.42,48.44,48.36,48.37,40283.0,45.8151,45.834,45.7583,45.7678,40283.0
2023-07-18 15:30:00,48.38,48.4,48.28,48.3,141772.0,45.7773,45.7962,45.6827,45.7016,141772.0
2023-07-19 09:30:00,48.15,48.73,48.05,48.65,37445.0,45.5596,46.1084,45.465,46.0327,37445.0
2023-07-19 10:00:00,48.66,48.84,48.54,48.78,27509.0,46.0422,46.2125,45.9287,46.1558,27509.0
2023-07-19 10:30:00,48.76,48.78,48.34,48.38,35458.0,46.1368,46.1558,45.7394,45.7773,35458.0
2023-07-19 11:00:00,48.4,48.49,48.26,48.3,27317.0,45.7962,45.8814,45.6637,45.7016,27317.0
2023-07-19 11:30:00,48.31,48.48,48.28,48.48,24383.0,45.711,45.8719,45.6827,45.8719,24383.0
2023-07-19 12:00:00,48.48,48.53,48.36,48.37,22796.0,45.8719,45.9192,45.7583,45.7678,22796.0
2023-07-19 12:30:00,48.37,48.37,48.24,48.28,33967.0,45.7678,45.7678,45.6448,45.6827,33967.0
2023-07-19 13:00:00,48.29,48.43,48.29,48.32,21923.0,45.6921,45.8246,45.6921,45.7205,21923.0
2023-07-19 13:30:00,48.32,48.33,48.24,48.27,31879.0,45.7205,45.73,45.6448,45.6732,31879.0
2023-07-19 14:00:00,48.27,48.36,48.22,48.33,30396.0,45.6732,45.7583,45.6259,45.73,30396.0
2023-07-19 14:30:00,48.32,48.38,48.31,48.33,25263.0,45.7205,45.7773,45.711,45.73,25263.0
2023-07-19 15:00:00,48.34,48.35,48.25,48.29,50895.0,45.7394,45.7489,45.6543,45.6921,50895.0
2023-07-19 15:30:00,48.3,48.3,48.15,48.2,150289.0,45.7016,45.7016,45.5596,45.607,150289.0
2023-07-20 09:30:00,48.61,48.98,48.61,48.95,33152.0,45.9949,46.345,45.9949,46.3166,33152.0
2023-07-20 10:00:00,49.0,49.1,48.79,48.84,21076.0,46.3639,46.4585,46.1652,46.2125,21076.0
2023-07-20 10:30:00,48.83,48.9,48.7,48.86,16763.0,46.2031,46.2693,46.0801,46.2314,16763.0
2023-07-20 11:00:00,48.87,48.89,48.69,48.71,20030.0,46.2409,46.2598,46.0706,46.0895,20030.0
2023-07-20 11:30:00,48.7,48.8,48.62,48.78,17459.0,46.0801,46.1747,46.0044,46.1558,17459.0
2023-07-20 12:00:00,48.8,48.92,48.8,48.9,15089.0,46.1747,46.2882,46.1747,46.2693,15089.0
2023-07-20 12:30:00,48.89,48.9,48.82,48.88,16898.0,46.2598,46.2693,46.1936,46.2504,16898.0
2023-07-20 13:00:00,48.88,48.88,48.75,48.83,14648.0,46.2504,46.2504,46.1274,46.2031,14648.0
2023-07-20 13:30:00,48.82,48.82,48.73,48.82,14440.0,46.1936,46.1936,46.1084,46.1936,14440.0
2023-07-20 14:00:00,48.82,48.93,48.8,48.84,16013.0,46.1936,46.2977,46.1747,46.2125,16013.0
2023-07-20 14:30:00,48.84,48.99,48.84,48.98,23726.0,46.2125,46.3545,46.2125,46.345,23726.0
2023-07-20 15:00:00,48.99,49.09,48.94,49.08,48280.0,46.3545,46.4491,46.3071,46.4396,48280.0
2023-07-20 15:30:00,49.08,49.14,49.03,49.09,128030.0,46.4396,46.4964,46.3923,46.4491,128030.0
2023-07-21 09:30:00,49.33,49.33,48.71,48.84,25372.0,46.6762,46.6762,46.0895,46.2125,25372.0
2023-07-21 10:00:00,48.87,49.04,48.87,48.98,11083.0,46.2409,46.4018,46.2409,46.345,11083.0
2023-07-21 10:30:00,48.97,49.04,48.88,48.91,19335.0,46.3355,46.4018,46.2504,46.2788,19335.0
2023-07-21 11:00:00,48.9,48.92,48.63,48.71,16995.0,46.2693,46.2882,46.0138,46.0895,16995.0
2023-07-21 11:30:00,48.77,48.81,48.73,48.79,14834.0,46.1463,46.1841,46.1084,46.1652,14834.0
2023-07-21 12:00:00,48.78,48.8,48.7,48.78,11804.0,46.1558,46.1747,46.0801,46.1558,11804.0
2023-07-21 12:30:00,48.77,48.81,48.63,48.7,17215.0,46.1463,46.1841,46.0138,46.0801,17215.0
2023-07-21 13:00:00,48.72,48.93,48.71,48.87,33734.0,46.099,46.2977,46.0895,46.2409,33734.0
2023-07-21 13:30:00,48.89,48.94,48.85,48.93,23752.0,46.2598,46.3071,46.222,46.2977,23752.0
2023-07-21 14:00:00,48.93,49.03,48.89,48.97,27724.0,46.2977,46.3923,46.2598,46.3355,27724.0
2023-07-21 14:30:00,48.97,49.03,48.9,48.91,18543.0,46.3355,46.3923,46.2693,46.2788,18543.0
2023-07-21 15:00:00,48.91,48.93,48.82,48.88,19493.0,46.2788,46.2977,46.1936,46.2504,19493.0
2023-07-21 15:30:00,48.89,48.9,48.71,48.73,117297.0,46.2598,46.2693,46.0895,46.1084,117297.0
2023-07-24 09:30:00,48.69,49.01,48.69,48.84,18170.0,46.0706,46.3734,46.0706,46.2125,18170.0
2023-07-24 10:00:00,48.87,48.91,48.75,48.84,15474.0,46.2409,46.2788,46.1274,46.2125,15474.0
2023-07-24 10:30:00,48.86,48.95,48.82,48.92,17011.0,46.2314,46.3166,46.1936,46.2882,17011.0
2023-07-24 11:00:00,48.93,48.98,48.79,48.91,14141.0,46.2977,46.345,46.1652,46.2788,14141.0
2023-07-24 11:30:00,48.93,49.01,48.89,49.01,9727.0,46.2977,46.3734,46.2598,46.3734,9727.0
2023-07-24 12:00:00,49.02,49.16,49.02,49.15,12347.0,46.3828,46.5153,46.3828,46.5058,12347.0
2023-07-24 12:30:00,49.14,49.14,49.01,49.09,10122.0,46.4964,46.4964,46.3734,46.4491,10122.0
2023-07-24 13:00:00,49.09,49.09,48.95,49.0,8478.0,46.4491,46.4491,46.3166,46.3639,8478.0
2023-07-24 13:30:00,49.01,49.01,48.94,48.97,26253.0,46.3734,46.3734,46.3071,46.3355,26253.0
2023-07-24 14:00:00,48.98,49.07,48.98,49.04,17144.0,46.345,46.4302,46.345,46.4018,17144.0
2023-07-24 14:30:00,49.03,49.1,48.95,48.95,28152.0,46.3923,46.4585,46.3166,46.3166,28152.0
2023-07-24 15:00:00,48.94,48.94,48.83,48.84,17373.0,46.3071,46.3071,46.2031,46.2125,17373.0
2023-07-24 15:30:00,48.85,49.0,48.84,48.93,88287.0,46.222,46.3639,46.2125,46.2977,88287.0
2023-07-25 09:30:00,48.89,48.96,48.67,48.73,23372.0,46.2598,46.3261,46.0517,46.1084,23372.0
2023-07-25 10:00:00,48.74,49.05,48.73,49.05,20825.0,46.1179,46.4112,46.1084,46.4112,20825.0
2023-07-25 10:30:00,49.05,49.07,48.93,48.98,25197.0,46.4112,46.4302,46.2977,46.345,25197.0
2023-07-25 11:00:00,48.96,48.99,48.79,48.88,19413.0,46.3261,46.3545,46.1652,46.2504,19413.0
2023-07-25 11:30:00,48.89,48.96,48.87,48.93,18646.0,46.2598,46.3261,46.2409,46.2977,18646.0
2023-07-25 12:00:00,48.94,48.98,48.9,48.9,15510.0,46.3071,46.345,46.2693,46.2693,15510.0
2023-07-25 12:30:00,48.91,48.99,48.9,48.91,18137.0,46.2788,46.3545,46.2693,46.2788,18137.0
2023-07-25 13:00:00,48.91,48.96,48.88,48.9,12766.0,46.2788,46.3261,46.2504,46.2693,12766.0
2023-07-25 13:30:00,48.91,48.93,48.86,48.91,18419.0,46.2788,46.2977,46.2314,46.2788,18419.0
2023-07-25 14:00:00,48.92,48.97,48.84,48.95,23687.0,46.2882,46.3355,46.2125,46.3166,23687.0
2023-07-25 14:30:00,48.97,49.0,48.74,48.82,75006.0,46.3355,46.3639,46.1179,46.1936,75006.0
2023-07-25 15:00:00,48.84,48.85,48.78,48.85,20761.0,46.2125,46.222,46.1558,46.222,20761.0
2023-07-25 15:30:00,48.84,48.94,48.75,48.76,162758.0,46.2125,46.3071,46.1274,46.1368,162758.0
2023-07-26 09:30:00,48.76,49.15,48.76,48.97,34284.0,46.1368,46.5058,46.1368,46.3355,34284.0
2023-07-26 10:00:00,48.95,49.22,48.95,49.19,25004.0,46.3166,46.5721,46.3166,46.5437,25004.0
2023-07-26 10:30:00,49.21,49.21,49.01,49.17,29262.0,46.5626,46.5626,46.3734,46.5248,29262.0
2023-07-26 11:00:00,49.18,49.25,49.05,49.05,28018.0,46.5342,46.6005,46.4112,46.4112,28018.0
2023-07-26 11:30:00,49.04,49.1,48.96,49.1,30336.0,46.4018,46.4585,46.3261,46.4585,30336.0
2023-07-26 12:00:00,49.09,49.13,49.03,49.12,22616.0,46.4491,46.4869,46.3923,46.4775,22616.0
2023-07-26 12:30:00,49.12,49.13,49.08,49.11,19668.0,46.4775,46.4869,46.4396,46.468,19668.0
2023-07-26 13:00:00,49.12,49.15,49.04,49.04,21540.0,46.4775,46.5058,46.4018,46.4018,21540.0
2023-07-26 13:30:00,49.04,49.05,48.95,48.99,33198.0,46.4018,46.4112,46.3166,46.3545,33198.0
2023-07-26 14:00:00,48.98,49.02,48.91,48.94,20921.0,46.345,46.3828,46.2788,46.3071,20921.0
2023-07-26 14:30:00,48.95,49.2,48.94,49.15,33352.0,46.3166,46.5532,46.3071,46.5058,33352.0
2023-07-26 15:00:00,49.17,49.18,48.89,48.96,76661.0,46.5248,46.5342,46.2598,46.3261,76661.0
2023-07-26 15:30:00,48.97,49.05,48.9,48.96,179234.0,46.3355,46.4112,46.2693,46.3261,179234.0
2023-07-27 09:30:00,48.73,48.81,48.35,48.41,26687.0,46.4539,46.5302,46.0917,46.1489,26687.0
2023-07-27 10:00:00,48.41,48.68,48.3,48.64,24092.0,46.1489,46.4063,46.044,46.3682,24092.0
2023-07-27 10:30:00,48.65,48.77,48.64,48.7,33748.0,46.3777,46.4921,46.3682,46.4253,33748.0
2023-07-27 11:00:00,48.71,48.71,48.56,48.56,15024.0,46.4349,46.4349,46.2919,46.2919,15024.0
2023-07-27 11:30:00,48.57,48.61,48.5,48.59,19766.0,46.3014,46.3396,46.2347,46.3205,19766.0
2023-07-27 12:00:00,48.59,48.68,48.57,48.6,20958.0,46.3205,46.4063,46.3014,46.33,20958.0
2023-07-27 12:30:00,48.61,48.67,48.58,48.64,13040.0,46.3396,46.3967,46.311,46.3682,13040.0
2023-07-27 13:00:00,48.64,48.64,48.49,48.49,11937.0,46.3682,46.3682,46.2252,46.2252,11937.0
2023-07-27 13:30:00,48.5,48.58,48.42,48.46,22670.0,46.2347,46.311,46.1584,46.1966,22670.0
2023-07-27 14:00:00,48.45,48.47,48.26,48.35,22052.0,46.187,46.2061,46.0059,46.0917,22052.0
2023-07-27 14:30:00,48.34,48.59,48.34,48.5,40540.0,46.0822,46.3205,46.0822,46.2347,40540.0
2023-07-27 15:00:00,48.5,48.56,48.47,48.54,51042.0,46.2347,46.2919,46.2061,46.2728,51042.0
2023-07-27 15:30:00,48.54,48.74,48.53,48.71,161003.0,46.2728,46.4635,46.2633,46.4349,161003.0
2023-07-28 09:30:00,48.96,49.11,48.55,48.68,52790.0,46.6732,46.8162,46.2824,46.4063,52790.0
2023-07-28 10:00:00,48.7,49.2,48.64,49.14,30930.0,46.4253,46.902,46.3682,46.8448,30930.0
2023-07-28 10:30:00,49.16,49.17,48.91,48.92,30284.0,46.8639,46.8734,46.6255,46.6351,30284.0
2023-07-28 11:00:00,48.92,48.93,48.79,48.79,32133.0,46.6351,46.6446,46.5111,46.5111,32133.0
2023-07-28 11:30:00,48.77,48.8,48.51,48.57,23428.0,46.4921,46.5207,46.2442,46.3014,23428.0
2023-07-28 12:00:00,48.57,48.57,48.42,48.51,29257.0,46.3014,46.3014,46.1584,46.2442,29257.0
2023-07-28 12:30:00,48.5,48.67,48.48,48.57,33578.0,46.2347,46.3967,46.2156,46.3014,33578.0
2023-07-28 13:00:00,48.57,48.59,48.45,48.45,36848.0,46.3014,46.3205,46.187,46.187,36848.0
2023-07-28 13:30:00,48.45,48.51,48.4,48.5,24121.0,46.187,46.2442,46.1394,46.2347,24121.0
2023-07-28 14:00:00,48.51,48.74,48.49,48.72,27192.0,46.2442,46.4635,46.2252,46.4444,27192.0
2023-07-28 14:30:00,48.71,48.78,48.64,48.76,32924.0,46.4349,46.5016,46.3682,46.4825,32924.0
2023-07-28 15:00:00,48.77,48.8,48.72,48.76,50554.0,46.4921,46.5207,46.4444,46.4825,50554.0
2023-07-28 15:30:00,48.78,48.88,48.69,48.84,166077.0,46.5016,46.5969,46.4158,46.5588,166077.0
2023-07-31 09:30:00,49.02,49.13,48.76,48.87,41268.0,46.7304,46.8353,46.4825,46.5874,41268.0
2023-07-31 10:00:00,48.87,48.92,48.69,48.8,25737.0,46.5874,46.6351,46.4158,46.5207,25737.0
2023-07-31 10:30:00,48.79,48.98,48.61,48.66,35687.0,46.5111,46.6923,46.3396,46.3872,35687.0
2023-07-31 11:00:00,48.68,48.74,48.41,48.41,58148.0,46.4063,46.4635,46.1489,46.1489,58148.0
2023-07-31 11:30:00,48.41,48.43,48.24,48.32,70462.0,46.1489,46.168,45.9868,46.0631,70462.0
2023-07-31 12:00:00,48.33,48.43,48.15,48.38,25916.0,46.0726,46.168,45.901,46.1203,25916.0
2023-07-31 12:30:00,48.36,48.4,48.25,48.34,20677.0,46.1012,46.1394,45.9964,46.0822,20677.0
2023-07-31 13:00:00,48.36,48.36,48.28,48.33,12627.0,46.1012,46.1012,46.025,46.0726,12627.0
2023-07-31 13:30:00,48.34,48.45,48.34,48.43,21845.0,46.0822,46.187,46.0822,46.168,21845.0
2023-07-31 14:00:00,48.44,48.62,48.44,48.61,26024.0,46.1775,46.3491,46.1775,46.3396,26024.0
2023-07-31 14:30:00,48.62,48.63,48.37,48.45,18176.0,46.3491,46.3586,46.1108,46.187,18176.0
2023-07-31 15:00:00,48.47,48.52,48.41,48.51,32513.0,46.2061,46.2538,46.1489,46.2442,32513.0
2023-07-31 15:30:00,48.51,48.62,48.36,48.61,161136.0,46.2442,46.3491,46.1012,46.3396,161136.0
2023-08-01 09:30:00,48.71,48.78,47.79,48.24,82005.0,46.4349,46.5016,45.5579,45.9868,82005.0
2023-08-01 10:00:00,48.21,48.48,48.16,48.4,101535.0,45.9582,46.2156,45.9106,46.1394,101535.0
2023-08-01 10:30:00,48.39,48.4,47.96,48.12,72777.0,46.1298,46.1394,45.7199,45.8724,72777.0
2023-08-01 11:00:00,48.11,48.43,48.1,48.4,44143.0,45.8629,46.168,45.8534,46.1394,44143.0
2023-08-01 11:30:00,48.41,48.49,48.29,48.48,40244.0,46.1489,46.2252,46.0345,46.2156,40244.0
2023-08-01 12:00:00,48.54,48.55,48.42,48.53,28013.0,46.2728,46.2824,46.1584,46.2633,28013.0
2023-08-01 12:30:00,48.53,48.64,48.52,48.53,50525.0,46.2633,46.3682,46.2538,46.2633,50525.0
2023-08-01 13:00:00,48.55,48.56,48.41,48.51,36746.0,46.2824,46.2919,46.1489,46.2442,36746.0
2023-08-01 13:30:00,48.52,48.71,48.52,48.66,48037.0,46.2538,46.4349,46.2538,46.3872,48037.0
2023-08-01 14:00:00,48.65,48.69,48.53,48.57,37869.0,46.3777,46.4158,46.2633,46.3014,37869.0
2023-08-01 14:30:00,48.58,48.66,48.58,48.64,37576.0,46.311,46.3872,46.311,46.3682,37576.0
2023-08-01 15:00:00,48.63,48.74,48.59,48.64,88808.0,46.3586,46.4635,46.3205,46.3682,88808.0
2023-08-01 15:30:00,48.64,48.78,48.57,48.65,304671.0,46.3682,46.5016,46.3014,46.3777,304671.0
2023-08-02 09:30:00,48.6,49.87,48.6,49.52,154763.0,46.33,47.5407,46.33,47.207,154763.0
2023-08-02 10:00:00,49.48,49.89,49.29,49.48,117287.0,47.1689,47.5598,46.9878,47.1689,117287.0
2023-08-02 10:30:00,49.47,49.61,49.12,49.28,43839.0,47.1594,47.2928,46.8257,46.9783,43839.0
2023-08-02 11:00:00,49.25,49.29,48.75,49.11,41529.0,46.9497,46.9878,46.473,46.8162,41529.0
2023-08-02 11:30:00,49.12,49.53,49.08,49.51,45576.0,46.8257,47.2166,46.7876,47.1975,45576.0
2023-08-02 12:00:00,49.5,49.52,49.26,49.42,29258.0,47.188,47.207,46.9592,47.1117,29258.0
2023-08-02 12:30:00,49.42,49.47,49.27,49.34,21870.0,47.1117,47.1594,46.9687,47.0355,21870.0
2023-08-02 13:00:00,49.35,49.56,49.33,49.56,19931.0,47.045,47.2452,47.0259,47.2452,19931.0
2023-08-02 13:30:00,49.55,49.63,49.24,49.46,45347.0,47.2356,47.3119,46.9401,47.1499,45347.0
2023-08-02 14:00:00,49.47,49.54,49.34,49.4,25798.0,47.1594,47.2261,47.0355,47.0927,25798.0
2023-08-02 14:30:00,49.39,49.53,49.36,49.52,47091.0,47.0831,47.2166,47.0545,47.207,47091.0
2023-08-02 15:00:00,49.52,49.58,49.43,49.43,64241.0,47.207,47.2642,47.1213,47.1213,64241.0
2023-08-02 15:30:00,49.43,49.48,49.18,49.2,248880.0,47.1213,47.1689,46.8829,46.902,248880.0
2023-08-03 09:30:00,49.25,49.8,49.16,49.68,68054.0,46.9497,47.474,46.8639,47.3596,68054.0
2023-08-03 10:00:00,49.67,50.17,49.67,49.97,166881.0,47.35,47.8267,47.35,47.636,166881.0
2023-08-03 10:30:00,49.97,50.14,49.88,50.14,107149.0,47.636,47.7981,47.5502,47.7981,107149.0
2023-08-03 11:00:00,50.14,50.35,50.05,50.33,90854.0,47.7981,47.9983,47.7123,47.9792,90854.0
2023-08-03 11:30:00,50.34,50.41,50.11,50.4,62208.0,47.9887,48.0555,47.7695,48.0459,62208.0
2023-08-03 12:00:00,50.4,50.41,50.25,50.32,39833.0,48.0459,48.0555,47.903,47.9697,39833.0
2023-08-03 12:30:00,50.33,50.47,50.31,50.33,37110.0,47.9792,48.1127,47.9601,47.9792,37110.0
2023-08-03 13:00:00,50.28,50.39,50.22,50.31,28417.0,47.9316,48.0364,47.8744,47.9601,28417.0
2023-08-03 13:30:00,50.29,50.43,50.14,50.36,32686.0,47.9411,48.0745,47.7981,48.0078,32686.0
2023-08-03 14:00:00,50.37,50.46,50.37,50.45,28382.0,48.0173,48.1031,48.0173,48.0936,28382.0
2023-08-03 14:30:00,50.45,50.45,50.34,50.43,37752.0,48.0936,48.0936,47.9887,48.0745,37752.0
2023-08-03 15:00:00,50.44,50.45,50.36,50.39,40013.0,48.0841,48.0936,48.0078,48.0364,40013.0
2023-08-03 15:30:00,50.38,50.44,50.23,50.39,186771.0,48.0269,48.0841,47.8839,48.0364,186771.0
2023-08-04 09:30:00,50.48,51.15,50.32,51.05,74480.0,48.1222,48.7609,47.9697,48.6656,74480.0
2023-08-04 10:00:00,51.06,51.06,50.68,51.06,34827.0,48.6751,48.6751,48.3129,48.6751,34827.0
2023-08-04 10:30:00,51.07,51.15,50.88,50.97,36420.0,48.6847,48.7609,48.5035,48.5893,36420.0
2023-08-04 11:00:00,50.94,51.06,50.87,50.97,24922.0,48.5607,48.6751,48.494,48.5893,24922.0
2023-08-04 11:30:00,50.98,51.01,50.87,50.98,27713.0,48.5989,48.6275,48.494,48.5989,27713.0
2023-08-04 12:00:00,50.99,51.06,50.89,51.03,30732.0,48.6084,48.6751,48.5131,48.6465,30732.0
2023-08-04 12:30:00,51.02,51.07,50.97,51.07,28137.0,48.637,48.6847,48.5893,48.6847,28137.0
2023-08-04 13:00:00,51.08,51.08,50.77,50.79,35041.0,48.6942,48.6942,48.3987,48.4177,35041.0
2023-08-04 13:30:00,50.8,50.84,50.68,50.68,35913.0,48.4273,48.4654,48.3129,48.3129,35913.0
2023-08-04 14:00:00,50.68,50.71,50.36,50.4,33748.0,48.3129,48.3415,48.0078,48.0459,33748.0
2023-08-04 14:30:00,50.41,50.41,50.21,50.3,55548.0,48.0555,48.0555,47.8648,47.9506,55548.0
2023-08-04 15:00:00,50.3,50.32,50.18,50.28,39345.0,47.9506,47.9697,47.8362,47.9316,39345.0
2023-08-04 15:30:00,50.29,50.4,50.18,50.33,193105.0,47.9411,48.0459,47.8362,47.9792,193105.0
2023-08-07 09:30:00,50.71,51.13,50.64,50.93,43910.0,48.3415,48.7418,48.2747,48.5512,43910.0
2023-08-07 10:00:00,50.96,50.96,50.79,50.89,17475.0,48.5798,48.5798,48.4177,48.5131,17475.0
2023-08-07 10:30:00,50.9,50.97,50.86,50.92,15945.0,48.5226,48.5893,48.4845,48.5417,15945.0
2023-08-07 11:00:00,50.91,51.0,50.83,50.98,17259.0,48.5321,48.6179,48.4559,48.5989,17259.0
2023-08-07 11:30:00,50.97,51.05,50.92,50.97,20123.0,48.5893,48.6656,48.5417,48.5893,20123.0
2023-08-07 12:00:00,50.96,50.96,50.85,50.87,12981.0,48.5798,48.5798,48.4749,48.494,12981.0
2023-08-07 12:30:00,50.88,50.9,50.81,50.83,13494.0,48.5035,48.5226,48.4368,48.4559,13494.0
2023-08-07 13:00:00,50.85,50.93,50.85,50.91,9410.0,48.4749,48.5512,48.4749,48.5321,9410.0
2023-08-07 13:30:00,50.92,50.93,50.79,50.8,15747.0,48.5417,48.5512,48.4177,48.4273,15747.0
2023-08-07 14:00:00,50.8,50.8,50.54,50.56,31215.0,48.4273,48.4273,48.1794,48.1985,31215.0
2023-08-07 14:30:00,50.55,50.68,50.55,50.55,16482.0,48.1889,48.3129,48.1889,48.1889,16482.0
2023-08-07 15:00:00,50.56,50.57,50.24,50.27,30248.0,48.1985,48.208,47.8934,47.922,30248.0
2023-08-07 15:30:00,50.26,50.41,50.25,50.4,103338.0,47.9125,48.0555,47.903,48.0459,103338.0
2023-08-08 09:30:00,49.8,50.0,49.57,49.87,75633.0,47.474,47.6646,47.2547,47.5407,75633.0
2023-08-08 10:00:00,49.9,49.9,49.58,49.7,23458.0,47.5693,47.5693,47.2642,47.3786,23458.0
2023-08-08 10:30:00,49.7,49.78,49.54,49.7,28141.0,47.3786,47.4549,47.2261,47.3786,28141.0
2023-08-08 11:00:00,49.7,49.7,49.48,49.62,23269.0,47.3786,47.3786,47.1689,47.3024,23269.0
2023-08-08 11:30:00,49.61,49.69,49.59,49.63,18082.0,47.2928,47.3691,47.2738,47.3119,18082.0
2023-08-08 12:00:00,49.64,49.74,49.63,49.67,15575.0,47.3214,47.4168,47.3119,47.35,15575.0
2023-08-08 12:30:00,49.68,49.83,49.68,49.78,19893.0,47.3596,47.5026,47.3596,47.4549,19893.0
2023-08-08 13:00:00,49.8,49.85,49.76,49.79,14226.0,47.474,47.5216,47.4358,47.4644,14226.0
2023-08-08 13:30:00,49.79,49.82,49.73,49.79,42506.0,47.4644,47.493,47.4072,47.4644,42506.0
2023-08-08 14:00:00,49.79,49.83,49.7,49.71,29994.0,47.4644,47.5026,47.3786,47.3882,29994.0
2023-08-08 14:30:00,49.71,49.75,49.64,49.7,34988.0,47.3882,47.4263,47.3214,47.3786,34988.0
2023-08-08 15:00:00,49.69,49.78,49.65,49.77,22000.0,47.3691,47.4549,47.331,47.4454,22000.0
2023-08-08 15:30:00,49.78,49.83,49.71,49.71,137870.0,47.4549,47.5026,47.3882,47.3882,137870.0
2023-08-09 09:30:00,49.77,49.79,49.54,49.62,80951.0,47.4454,47.4644,47.2261,47.3024,80951.0
2023-08-09 10:00:00,49.64,49.65,49.55,49.59,46279.0,47.3214,47.331,47.2356,47.2738,46279.0
2023-08-09 10:30:00,49.61,49.67,49.54,49.57,18878.0,47.2928,47.35,47.2261,47.2547,18878.0
2023-08-09 11:00:00,49.56,49.56,49.23,49.24,16703.0,47.2452,47.2452,46.9306,46.9401,16703.0
2023-08-09 11:30:00,49.22,49.26,48.79,48.89,55017.0,46.9211,46.9592,46.5111,46.6065,55017.0
2023-08-09 12:00:00,48.9,49.0,48.85,48.99,19107.0,46.616,46.7113,46.5683,46.7018,19107.0
2023-08-09 12:30:00,48.99,49.12,48.95,49.09,16824.0,46.7018,46.8257,46.6637,46.7971,16824.0
2023-08-09 13:00:00,49.06,49.27,49.04,49.26,15229.0,46.7685,46.9687,46.7495,46.9592,15229.0
2023-08-09 13:30:00,49.25,49.35,49.18,49.18,20207.0,46.9497,47.045,46.8829,46.8829,20207.0
2023-08-09 14:00:00,49.2,49.3,49.2,49.29,27381.0,46.902,46.9973,46.902,46.9878,27381.0
2023-08-09 14:30:00,49.29,49.37,49.25,49.28,13955.0,46.9878,47.0641,46.9497,46.9783,13955.0
2023-08-09 15:00:00,49.27,49.27,49.04,49.1,46689.0,46.9687,46.9687,46.7495,46.8067,46689.0
2023-08-09 15:30:00,49.1,49.1,48.86,48.96,152536.0,46.8067,46.8067,46.5779,46.6732,152536.0
2023-08-10 09:30:00,49.1,49.59,49.06,49.54,37872.0,46.8067,47.2738,46.7685,47.2261,37872.0
2023-08-10 10:00:00,49.53,49.66,49.34,49.43,29475.0,47.2166,47.3405,47.0355,47.1213,29475.0
2023-08-10 10:30:00,49.42,49.42,49.12,49.17,24556.0,47.1117,47.1117,46.8257,46.8734,24556.0
2023-08-10 11:00:00,49.17,49.17,48.98,49.11,23821.0,46.8734,46.8734,46.6923,46.8162,23821.0
2023-08-10 11:30:00,49.1,49.13,48.86,48.94,15037.0,46.8067,46.8353,46.5779,46.6541,15037.0
2023-08-10 12:00:00,48.97,48.97,48.69,48.76,16224.0,46.6827,46.6827,46.4158,46.4825,16224.0
2023-08-10 12:30:00,48.76,48.8,48.65,48.69,24834.0,46.4825,46.5207,46.3777,46.4158,24834.0
2023-08-10 13:00:00,48.68,48.78,48.62,48.71,48970.0,46.4063,46.5016,46.3491,46.4349,48970.0
2023-08-10 13:30:00,48.72,48.77,48.62,48.65,31738.0,46.4444,46.4921,46.3491,46.3777,31738.0
2023-08-10 14:00:00,48.63,48.88,48.62,48.8,22723.0,46.3586,46.5969,46.3491,46.5207,22723.0
2023-08-10 14:30:00,48.8,48.93,48.75,48.91,19436.0,46.5207,46.6446,46.473,46.6255,19436.0
2023-08-10 15:00:00,48.91,48.91,48.65,48.65,41049.0,46.6255,46.6255,46.3777,46.3777,41049.0
2023-08-10 15:30:00,48.62,48.66,48.51,48.6,180542.0,46.3491,46.3872,46.2442,46.33,180542.0
2023-08-11 09:30:00,48.61,48.83,48.61,48.73,22689.0,46.3396,46.5493,46.3396,46.4539,22689.0
2023-08-11 10:00:00,48.75,49.08,48.75,49.06,70688.0,46.473,46.7876,46.473,46.7685,70688.0
2023-08-11 10:30:00,49.07,49.29,49.04,49.08,52193.0,46.7781,46.9878,46.7495,46.7876,52193.0
2023-08-11 11:00:00,49.07,49.17,49.07,49.15,22158.0,46.7781,46.8734,46.7781,46.8543,22158.0
2023-08-11 11:30:00,49.15,49.23,49.09,49.22,15892.0,46.8543,46.9306,46.7971,46.9211,15892.0
2023-08-11 12:00:00,49.23,49.24,49.14,49.22,17039.0,46.9306,46.9401,46.8448,46.9211,17039.0
2023-08-11 12:30:00,49.24,49.27,49.12,49.16,13141.0,46.9401,46.9687,46.8257,46.8639,13141.0
2023-08-11 13:00:00,49.17,49.26,49.15,49.21,16613.0,46.8734,46.9592,46.8543,46.9115,16613.0
2023-08-11 13:30:00,49.21,49.25,49.13,49.14,18655.0,46.9115,46.9497,46.8353,46.8448,18655.0
2023-08-11 14:00:00,49.13,49.26,49.05,49.24,24485.0,46.8353,46.9592,46.759,46.9401,24485.0
2023-08-11 14:30:00,49.27,49.33,49.24,49.33,31660.0,46.9687,47.0259,46.9401,47.0259,31660.0
2023-08-11 15:00:00,49.31,49.37,49.26,49.35,25749.0,47.0069,47.0641,46.9592,47.045,25749.0
2023-08-11 15:30:00,49.34,49.37,49.22,49.27,131815.0,47.0355,47.0641,46.9211,46.9687,131815.0
2023-08-14 09:30:00,49.33,49.33,48.91,49.14,33609.0,47.0259,47.0259,46.6255,46.8448,33609.0
2023-08-14 10:00:00,49.15,49.37,49.15,49.33,33108.0,46.8543,47.0641,46.8543,47.0259,33108.0
2023-08-14 10:30:00,49.34,49.46,49.25,49.36,30120.0,47.0355,47.1499,46.9497,47.0545,30120.0
2023-08-14 11:00:00,49.38,49.47,49.29,49.43,17612.0,47.0736,47.1594,46.9878,47.1213,17612.0
2023-08-14 11:30:00,49.45,49.5,49.37,49.41,24598.0,47.1403,47.188,47.0641,47.1022,24598.0
2023-08-14 12:00:00,49.42,49.46,49.34,49.38,14414.0,47.1117,47.1499,47.0355,47.0736,14414.0
2023-08-14 12:30:00,49.38,49.45,49.34,49.43,22600.0,47.0736,47.1403,47.0355,47.1213,22600.0
2023-08-14 13:00:00,49.42,49.42,49.33,49.39,17972.0,47.1117,47.1117,47.0259,47.0831,17972.0
2023-08-14 13:30:00,49.39,49.46,49.33,49.44,27703.0,47.0831,47.1499,47.0259,47.1308,27703.0
2023-08-14 14:00:00,49.42,49.42,49.32,49.33,19612.0,47.1117,47.1117,47.0164,47.0259,19612.0
2023-08-14 14:30:00,49.33,49.35,49.24,49.32,32214.0,47.0259,47.045,46.9401,47.0164,32214.0
2023-08-14 15:00:00,49.32,49.4,49.32,49.36,55535.0,47.0164,47.0927,47.0164,47.0545,55535.0
2023-08-14 15:30:00,49.36,49.47,49.32,49.43,175370.0,47.0545,47.1594,47.0164,47.1213,175370.0
2023-08-15 09:30:00,48.99,49.11,48.95,49.08,33418.0,46.7018,46.8162,46.6637,46.7876,33418.0
2023-08-15 10:00:00,49.08,49.08,48.9,48.94,27853.0,46.7876,46.7876,46.616,46.6541,27853.0
2023-08-15 10:30:00,48.93,48.96,48.73,48.91,17694.0,46.6446,46.6732,46.4539,46.6255,17694.0
2023-08-15 11:00:00,48.9,48.96,48.86,48.95,11615.0,46.616,46.6732,46.5779,46.6637,11615.0
2023-08-15 11:30:00,48.96,49.07,48.93,49.05,44643.0,46.6732,46.7781,46.6446,46.759,44643.0
2023-08-15 12:00:00,49.03,49.06,48.87,48.92,28869.0,46.7399,46.7685,46.5874,46.6351,28869.0
2023-08-15 12:30:00,48.93,48.94,48.88,48.92,18058.0,46.6446,46.6541,46.5969,46.6351,18058.0
2023-08-15 13:00:00,48.89,48.9,48.83,48.87,10467.0,46.6065,46.616,46.5493,46.5874,10467.0
2023-08-15 13:30:00,48.87,48.88,48.77,48.82,30151.0,46.5874,46.5969,46.4921,46.5397,30151.0
2023-08-15 14:00:00,48.83,48.95,48.81,48.94,15370.0,46.5493,46.6637,46.5302,46.6541,15370.0
2023-08-15 14:30:00,48.94,49.03,48.92,48.98,19746.0,46.6541,46.7399,46.6351,46.6923,19746.0
2023-08-15 15:00:00,48.97,49.06,48.96,49.0,22067.0,46.6827,46.7685,46.6732,46.7113,22067.0
2023-08-15 15:30:00,48.99,49.03,48.89,48.94,105708.0,46.7018,46.7399,46.6065,46.6541,105708.0
2023-08-16 09:30:00,48.83,49.48,48.83,49.19,25446.0,46.5493,47.1689,46.5493,46.8925,25446.0
2023-08-16 10:00:00,49.19,49.3,49.08,49.15,20823.0,46.8925,46.9973,46.7876,46.8543,20823.0
2023-08-16 10:30:00,49.15,49.15,49.0,49.05,20298.0,46.8543,46.8543,46.7113,46.759,20298.0
2023-08-16 11:00:00,49.05,49.09,49.0,49.08,21882.0,46.759,46.7971,46.7113,46.7876,21882.0
2023-08-16 11:30:00,49.09,49.1,49.02,49.04,17672.0,46.7971,46.8067,46.7304,46.7495,17672.0
2023-08-16 12:00:00,49.04,49.09,48.93,49.07,22114.0,46.7495,46.7971,46.6446,46.7781,22114.0
2023-08-16 12:30:00,49.08,49.11,49.0,49.02,13188.0,46.7876,46.8162,46.7113,46.7304,13188.0
2023-08-16 13:00:00,49.03,49.07,48.88,48.89,22271.0,46.7399,46.7781,46.5969,46.6065,22271.0
2023-08-16 13:30:00,48.91,49.06,48.87,49.01,22200.0,46.6255,46.7685,46.5874,46.7209,22200.0
2023-08-16 14:00:00,49.0,49.01,48.85,48.97,28564.0,46.7113,46.7209,46.5683,46.6827,28564.0
2023-08-16 14:30:00,48.97,49.01,48.9,48.95,22842.0,46.6827,46.7209,46.616,46.6637,22842.0
2023-08-16 15:00:00,48.95,48.95,48.79,48.86,33518.0,46.6637,46.6637,46.5111,46.5779,33518.0
2023-08-16 15:30:00,48.84,48.9,48.79,48.82,104267.0,46.5588,46.616,46.5111,46.5397,104267.0
2023-08-17 09:30:00,49.08,49.3,49.05,49.12,52537.0,46.7876,46.9973,46.759,46.8257,52537.0
2023-08-17 10:00:00,49.1,49.48,49.1,49.37,46537.0,46.8067,47.1689,46.8067,47.0641,46537.0
2023-08-17 10:30:00,49.38,49.48,49.29,49.33,44920.0,47.0736,47.1689,46.9878,47.0259,44920.0
2023-08-17 11:00:00,49.31,49.39,49.21,49.21,41482.0,47.0069,47.0831,46.9115,46.9115,41482.0
2023-08-17 11:30:00,49.21,49.23,49.01,49.05,24676.0,46.9115,46.9306,46.7209,46.759,24676.0
2023-08-17 12:00:00,49.03,49.09,48.99,49.07,17324.0,46.7399,46.7971,46.7018,46.7781,17324.0
2023-08-17 12:30:00,49.08,49.09,49.0,49.05,15037.0,46.7876,46.7971,46.7113,46.759,15037.0
2023-08-17 13:00:00,49.04,49.09,49.0,49.06,30522.0,46.7495,46.7971,46.7113,46.7685,30522.0
2023-08-17 13:30:00,49.07,49.14,49.05,49.08,65575.0,46.7781,46.8448,46.759,46.7876,65575.0
2023-08-17 14:00:00,49.08,49.11,49.04,49.11,73568.0,46.7876,46.8162,46.7495,46.8162,73568.0
2023-08-17 14:30:00,49.1,49.11,48.94,49.02,56204.0,46.8067,46.8162,46.6541,46.7304,56204.0
2023-08-17 15:00:00,49.01,49.1,48.99,49.09,68888.0,46.7209,46.8067,46.7018,46.7971,68888.0
2023-08-17 15:30:00,49.09,49.15,49.04,49.09,151682.0,46.7971,46.8543,46.7495,46.7971,151682.0
2023-08-18 09:30:00,48.82,49.21,48.72,48.82,38697.0,46.5397,46.9115,46.4444,46.5397,38697.0
2023-08-18 10:00:00,48.81,48.94,48.79,48.83,34105.0,46.5302,46.6541,46.5111,46.5493,34105.0
2023-08-18 10:30:00,48.82,48.87,48.79,48.81,19706.0,46.5397,46.5874,46.5111,46.5302,19706.0
2023-08-18 11:00:00,48.82,49.02,48.8,48.99,20941.0,46.5397,46.7304,46.5207,46.7018,20941.0
2023-08-18 11:30:00,49.0,49.16,48.91,49.16,20354.0,46.7113,46.8639,46.6255,46.8639,20354.0
2023-08-18 12:00:00,49.15,49.15,48.8,48.8,26977.0,46.8543,46.8543,46.5207,46.5207,26977.0
2023-08-18 12:30:00,48.81,48.86,48.79,48.8,26673.0,46.5302,46.5779,46.5111,46.5207,26673.0
2023-08-18 13:00:00,48.8,48.87,48.72,48.83,23360.0,46.5207,46.5874,46.4444,46.5493,23360.0
2023-08-18 13:30:00,48.82,48.88,48.74,48.78,18513.0,46.5397,46.5969,46.4635,46.5016,18513.0
2023-08-18 14:00:00,48.78,48.78,48.64,48.73,28406.0,46.5016,46.5016,46.3682,46.4539,28406.0
2023-08-18 14:30:00,48.74,48.84,48.73,48.77,27222.0,46.4635,46.5588,46.4539,46.4921,27222.0
2023-08-18 15:00:00,48.76,48.76,48.65,48.72,36798.0,46.4825,46.4825,46.3777,46.4444,36798.0
2023-08-18 15:30:00,48.72,49.0,48.7,48.78,201936.0,46.4444,46.7113,46.4253,46.5016,201936.0
2023-08-21 09:30:00,49.11,49.19,48.67,48.74,28294.0,46.8162,46.8925,46.3967,46.4635,28294.0
2023-08-21 10:00:00,48.74,48.84,48.53,48.57,39003.0,46.4635,46.5588,46.2633,46.3014,39003.0
2023-08-21 10:30:00,48.57,48.77,48.51,48.75,34793.0,46.3014,46.4921,46.2442,46.473,34793.0
2023-08-21 11:00:00,48.75,48.93,48.72,48.93,35873.0,46.473,46.6446,46.4444,46.6446,35873.0
2023-08-21 11:30:00,48.93,48.99,48.7,48.75,47268.0,46.6446,46.7018,46.4253,46.473,47268.0
2023-08-21 12:00:00,48.76,48.84,48.7,48.82,16645.0,46.4825,46.5588,46.4253,46.5397,16645.0
2023-08-21 12:30:00,48.81,48.82,48.63,48.67,11654.0,46.5302,46.5397,46.3586,46.3967,11654.0
2023-08-21 13:00:00,48.67,48.77,48.63,48.76,13389.0,46.3967,46.4921,46.3586,46.4825,13389.0
2023-08-21 13:30:00,48.78,48.87,48.77,48.87,11409.0,46.5016,46.5874,46.4921,46.5874,11409.0
2023-08-21 14:00:00,48.87,48.96,48.81,48.91,22597.0,46.5874,46.6732,46.5302,46.6255,22597.0
2023-08-21 14:30:00,48.91,49.07,48.9,49.05,24433.0,46.6255,46.7781,46.616,46.759,24433.0
2023-08-21 15:00:00,49.05,49.22,49.05,49.22,24828.0,46.759,46.9211,46.759,46.9211,24828.0
2023-08-21 15:30:00,49.22,49.26,49.03,49.06,111391.0,46.9211,46.9592,46.7399,46.7685,111391.0
2023-08-22 09:30:00,48.95,49.2,48.84,48.94,26382.0,46.6637,46.902,46.5588,46.6541,26382.0
2023-08-22 10:00:00,48.87,49.1,48.86,48.92,11194.0,46.5874,46.8067,46.5779,46.6351,11194.0
2023-08-22 10:30:00,48.92,48.92,48.7,48.73,17664.0,46.6351,46.6351,46.4253,46.4539,17664.0
2023-08-22 11:00:00,48.73,48.73,48.55,48.64,23943.0,46.4539,46.4539,46.2824,46.3682,23943.0
2023-08-22 11:30:00,48.63,48.68,48.58,48.62,10657.0,46.3586,46.4063,46.311,46.3491,10657.0
2023-08-22 12:00:00,48.62,48.71,48.58,48.71,8698.0,46.3491,46.4349,46.311,46.4349,8698.0
2023-08-22 12:30:00,48.71,48.76,48.66,48.71,17777.0,46.4349,46.4825,46.3872,46.4349,17777.0
2023-08-22 13:00:00,48.71,48.71,48.54,48.59,13287.0,46.4349,46.4349,46.2728,46.3205,13287.0
2023-08-22 13:30:00,48.58,48.59,48.46,48.5,18776.0,46.311,46.3205,46.1966,46.2347,18776.0
2023-08-22 14:00:00,48.51,48.56,48.45,48.51,29816.0,46.2442,46.2919,46.187,46.2442,29816.0
2023-08-22 14:30:00,48.51,48.55,48.44,48.48,16243.0,46.2442,46.2824,46.1775,46.2156,16243.0
2023-08-22 15:00:00,48.47,48.54,48.46,48.48,24753.0,46.2061,46.2728,46.1966,46.2156,24753.0
2023-08-22 15:30:00,48.48,48.48,48.36,48.37,140063.0,46.2156,46.2156,46.1012,46.1108,140063.0
2023-08-23 09:30:00,48.49,48.49,47.94,48.11,32537.0,46.2252,46.2252,45.7008,45.8629,32537.0
2023-08-23 10:00:00,48.13,48.4,48.1,48.31,17813.0,45.882,46.1394,45.8534,46.0536,17813.0
2023-08-23 10:30:00,48.33,48.35,48.08,48.35,27302.0,46.0726,46.0917,45.8343,46.0917,27302.0
2023-08-23 11:00:00,48.35,48.41,48.33,48.41,11105.0,46.0917,46.1489,46.0726,46.1489,11105.0
2023-08-23 11:30:00,48.41,48.43,48.28,48.4,31335.0,46.1489,46.168,46.025,46.1394,31335.0
2023-08-23 12:00:00,48.4,48.43,48.28,48.32,16819.0,46.1394,46.168,46.025,46.0631,16819.0
2023-08-23 12:30:00,48.32,48.4,48.31,48.33,14598.0,46.0631,46.1394,46.0536,46.0726,14598.0
2023-08-23 13:00:00,48.34,48.43,48.33,48.39,13306.0,46.0822,46.168,46.0726,46.1298,13306.0
2023-08-23 13:30:00,48.38,48.41,48.35,48.4,16134.0,46.1203,46.1489,46.0917,46.1394,16134.0
2023-08-23 14:00:00,48.4,48.43,48.32,48.36,18604.0,46.1394,46.168,46.0631,46.1012,18604.0
2023-08-23 14:30:00,48.35,48.37,48.24,48.26,18423.0,46.0917,46.1108,45.9868,46.0059,18423.0
2023-08-23 15:00:00,48.26,48.33,48.25,48.3,16813.0,46.0059,46.0726,45.9964,46.044,16813.0
2023-08-23 15:30:00,48.3,48.45,48.28,48.45,101327.0,46.044,46.187,46.025,46.187,101327.0
2023-08-24 09:30:00,48.2,49.12,48.2,49.11,24399.0,45.9487,46.8257,45.9487,46.8162,24399.0
2023-08-24 10:00:00,49.1,49.11,48.88,49.03,48796.0,46.8067,46.8162,46.5969,46.7399,48796.0
2023-08-24 10:30:00,49.02,49.05,48.85,48.92,17086.0,46.7304,46.759,46.5683,46.6351,17086.0
2023-08-24 11:00:00,48.91,48.95,48.8,48.83,14611.0,46.6255,46.6637,46.5207,46.5493,14611.0
2023-08-24 11:30:00,48.87,48.91,48.81,48.82,14676.0,46.5874,46.6255,46.5302,46.5397,14676.0
2023-08-24 12:00:00,48.79,48.91,48.79,48.83,17579.0,46.5111,46.6255,46.5111,46.5493,17579.0
2023-08-24 12:30:00,48.84,48.86,48.8,48.83,19555.0,46.5588,46.5779,46.5207,46.5493,19555.0
2023-08-24 13:00:00,48.84,48.84,48.73,48.73,19420.0,46.5588,46.5588,46.4539,46.4539,19420.0
2023-08-24 13:30:00,48.72,48.76,48.63,48.64,29439.0,46.4444,46.4825,46.3586,46.3682,29439.0
2023-08-24 14:00:00,48.65,48.76,48.57,48.6,33859.0,46.3777,46.4825,46.3014,46.33,33859.0
2023-08-24 14:30:00,48.62,48.7,48.61,48.65,14725.0,46.3491,46.4253,46.3396,46.3777,14725.0
2023-08-24 15:00:00,48.65,48.77,48.64,48.76,32429.0,46.3777,46.4921,46.3682,46.4825,32429.0
2023-08-24 15:30:00,48.77,48.84,48.69,48.8,131634.0,46.4921,46.5588,46.4158,46.5207,131634.0
2023-08-25 09:30:00,48.9,49.07,48.65,48.66,17333.0,46.616,46.7781,46.3777,46.3872,17333.0
2023-08-25 10:00:00,48.64,48.94,48.59,48.6,40943.0,46.3682,46.6541,46.3205,46.33,40943.0
2023-08-25 10:30:00,48.56,48.83,48.51,48.64,52302.0,46.2919,46.5493,46.2442,46.3682,52302.0
2023-08-25 11:00:00,48.65,49.11,48.61,49.11,14327.0,46.3777,46.8162,46.3396,46.8162,14327.0
2023-08-25 11:30:00,49.12,49.13,48.92,48.96,16882.0,46.8257,46.8353,46.6351,46.6732,16882.0
2023-08-25 12:00:00,48.96,49.08,48.9,49.06,16371.0,46.6732,46.7876,46.616,46.7685,16371.0
2023-08-25 12:30:00,49.06,49.14,49.04,49.1,13185.0,46.7685,46.8448,46.7495,46.8067,13185.0
2023-08-25 13:00:00,49.09,49.14,49.01,49.04,23034.0,46.7971,46.8448,46.7209,46.7495,23034.0
2023-08-25 13:30:00,49.07,49.08,48.96,49.08,19340.0,46.7781,46.7876,46.6732,46.7876,19340.0
2023-08-25 14:00:00,49.09,49.24,49.07,49.24,20794.0,46.7971,46.9401,46.7781,46.9401,20794.0
2023-08-25 14:30:00,49.25,49.36,49.24,49.35,25407.0,46.9497,47.0545,46.9401,47.045,25407.0
2023-08-25 15:00:00,49.34,49.41,49.18,49.37,54905.0,47.0355,47.1022,46.8829,47.0641,54905.0
2023-08-25 15:30:00,49.37,49.37,48.98,48.98,123519.0,47.0641,47.0641,46.6923,46.6923,123519.0
2023-08-28 09:30:00,48.98,49.49,48.98,49.45,24843.0,46.6923,47.1784,46.6923,47.1403,24843.0
2023-08-28 10:00:00,49.45,49.49,49.3,49.35,29566.0,47.1403,47.1784,46.9973,47.045,29566.0
2023-08-28 10:30:00,49.38,49.38,49.25,49.33,15212.0,47.0736,47.0736,46.9497,47.0259,15212.0
2023-08-28 11:00:00,49.32,49.35,49.21,49.22,14587.0,47.0164,47.045,46.9115,46.9211,14587.0
2023-08-28 11:30:00,49.22,49.29,49.17,49.24,13616.0,46.9211,46.9878,46.8734,46.9401,13616.0
2023-08-28 12:00:00,49.25,49.3,49.17,49.28,10411.0,46.9497,46.9973,46.8734,46.9783,10411.0
2023-08-28 12:30:00,49.28,49.34,49.26,49.33,6922.0,46.9783,47.0355,46.9592,47.0259,6922.0
2023-08-28 13:00:00,49.35,49.41,49.31,49.39,15486.0,47.045,47.1022,47.0069,47.0831,15486.0
2023-08-28 13:30:00,49.39,49.39,49.21,49.22,12069.0,47.0831,47.0831,46.9115,46.9211,12069.0
2023-08-28 14:00:00,49.22,49.22,49.09,49.09,12293.0,46.9211,46.9211,46.7971,46.7971,12293.0
2023-08-28 14:30:00,49.08,49.15,49.08,49.1,12480.0,46.7876,46.8543,46.7876,46.8067,12480.0
2023-08-28 15:00:00,49.12,49.17,49.07,49.15,19380.0,46.8257,46.8734,46.7781,46.8543,19380.0
2023-08-28 15:30:00,49.14,49.32,49.14,49.2,59556.0,46.8448,47.0164,46.8448,46.902,59556.0
2023-08-29 09:30:00,49.41,49.42,48.98,49.34,27368.0,47.1022,47.1117,46.6923,47.0355,27368.0
2023-08-29 10:00:00,49.37,49.4,49.06,49.06,41298.0,47.0641,47.0927,46.7685,46.7685,41298.0
2023-08-29 10:30:00,49.05,49.18,49.0,49.06,39461.0,46.759,46.8829,46.7113,46.7685,39461.0
2023-08-29 11:00:00,49.07,49.26,49.03,49.23,13807.0,46.7781,46.9592,46.7399,46.9306,13807.0
2023-08-29 11:30:00,49.24,49.38,49.24,49.37,10341.0,46.9401,47.0736,46.9401,47.0641,10341.0
2023-08-29 12:00:00,49.36,49.62,49.3,49.62,82032.0,47.0545,47.3024,46.9973,47.3024,82032.0
2023-08-29 12:30:00,49.62,49.62,49.48,49.53,18695.0,47.3024,47.3024,47.1689,47.2166,18695.0
2023-08-29 13:00:00,49.53,49.57,49.4,49.5,30752.0,47.2166,47.2547,47.0927,47.188,30752.0
2023-08-29 13:30:00,49.5,49.5,49.25,49.29,27506.0,47.188,47.188,46.9497,46.9878,27506.0
2023-08-29 14:00:00,49.3,49.3,49.15,49.17,29177.0,46.9973,46.9973,46.8543,46.8734,29177.0
2023-08-29 14:30:00,49.17,49.36,49.17,49.31,25250.0,46.8734,47.0545,46.8734,47.0069,25250.0
2023-08-29 15:00:00,49.3,49.33,49.21,49.29,25236.0,46.9973,47.0259,46.9115,46.9878,25236.0
2023-08-29 15:30:00,49.29,49.44,49.22,49.44,131078.0,46.9878,47.1308,46.9211,47.1308,131078.0
2023-08-30 09:30:00,49.58,49.78,49.46,49.78,16798.0,47.2642,47.4549,47.1499,47.4549,16798.0
2023-08-30 10:00:00,49.79,49.85,49.47,49.49,30553.0,47.4644,47.5216,47.1594,47.1784,30553.0
2023-08-30 10:30:00,49.5,49.57,49.41,49.48,68938.0,47.188,47.2547,47.1022,47.1689,68938.0
2023-08-30 11:00:00,49.49,49.52,49.37,49.46,21988.0,47.1784,47.207,47.0641,47.1499,21988.0
2023-08-30 11:30:00,49.47,49.5,49.4,49.48,16410.0,47.1594,47.188,47.0927,47.1689,16410.0
2023-08-30 12:00:00,49.46,49.5,49.43,49.48,15443.0,47.1499,47.188,47.1213,47.1689,15443.0
2023-08-30 12:30:00,49.48,49.53,49.44,49.5,14074.0,47.1689,47.2166,47.1308,47.188,14074.0
2023-08-30 13:00:00,49.49,49.51,49.43,49.45,14904.0,47.1784,47.1975,47.1213,47.1403,14904.0
2023-08-30 13:30:00,49.45,49.56,49.45,49.48,16433.0,47.1403,47.2452,47.1403,47.1689,16433.0
2023-08-30 14:00:00,49.49,49.52,49.35,49.36,23266.0,47.1784,47.207,47.045,47.0545,23266.0
2023-08-30 14:30:00,49.35,49.36,49.25,49.27,21137.0,47.045,47.0545,46.9497,46.9687,21137.0
2023-08-30 15:00:00,49.26,49.28,49.2,49.23,35262.0,46.9592,46.9783,46.902,46.9306,35262.0
2023-08-30 15:30:00,49.25,49.31,49.23,49.29,115057.0,46.9497,47.0069,46.9306,46.9878,115057.0
2023-08-31 09:30:00,49.27,49.67,49.27,49.66,21302.0,46.9687,47.35,46.9687,47.3405,21302.0
2023-08-31 10:00:00,49.64,49.64,49.51,49.62,12336.0,47.3214,47.3214,47.1975,47.3024,12336.0
2023-08-31 10:30:00,49.63,49.63,49.36,49.47,26181.0,47.3119,47.3119,47.0545,47.1594,26181.0
2023-08-31 11:00:00,49.49,49.5,49.36,49.44,14276.0,47.1784,47.188,47.0545,47.1308,14276.0
2023-08-31 11:30:00,49.43,49.52,49.39,49.45,26493.0,47.1213,47.207,47.0831,47.1403,26493.0
2023-08-31 12:00:00,49.44,49.52,49.41,49.46,11211.0,47.1308,47.207,47.1022,47.1499,11211.0
2023-08-31 12:30:00,49.45,49.45,49.32,49.35,21471.0,47.1403,47.1403,47.0164,47.045,21471.0
2023-08-31 13:00:00,49.35,49.52,49.32,49.51,20607.0,47.045,47.207,47.0164,47.1975,20607.0
2023-08-31 13:30:00,49.52,49.52,49.45,49.47,11299.0,47.207,47.207,47.1403,47.1594,11299.0
2023-08-31 14:00:00,49.46,49.49,49.34,49.35,20706.0,47.1499,47.1784,47.0355,47.045,20706.0
2023-08-31 14:30:00,49.36,49.36,49.26,49.32,19206.0,47.0545,47.0545,46.9592,47.0164,19206.0
2023-08-31 15:00:00,49.31,49.34,49.17,49.17,25276.0,47.0069,47.0355,46.8734,46.8734,25276.0
2023-08-31 15:30:00,49.18,49.28,49.15,49.2,108519.0,46.8829,46.9783,46.8543,46.902,108519.0
2023-09-01 09:30:00,49.5,49.55,49.14,49.33,26565.0,47.188,47.2356,46.8448,47.0259,26565.0
2023-09-01 10:00:00,49.35,49.68,49.34,49.62,45887.0,47.045,47.3596,47.0355,47.3024,45887.0
2023-09-01 10:30:00,49.63,49.69,49.5,49.53,16889.0,47.3119,47.3691,47.188,47.2166,16889.0
2023-09-01 11:00:00,49.54,49.54,49.43,49.43,14533.0,47.2261,47.2261,47.1213,47.1213,14533.0
2023-09-01 11:30:00,49.44,49.44,49.23,49.25,21752.0,47.1308,47.1308,46.9306,46.9497,21752.0
2023-09-01 12:00:00,49.25,49.34,49.2,49.27,15628.0,46.9497,47.0355,46.902,46.9687,15628.0
2023-09-01 12:30:00,49.28,49.32,49.22,49.28,13078.0,46.9783,47.0164,46.9211,46.9783,13078.0
2023-09-01 13:00:00,49.28,49.3,49.22,49.25,12706.0,46.9783,46.9973,46.9211,46.9497,12706.0
2023-09-01 13:30:00,49.25,49.3,49.2,49.29,16760.0,46.9497,46.9973,46.902,46.9878,16760.0
2023-09-01 14:00:00,49.29,49.31,49.16,49.22,19312.0,46.9878,47.0069,46.8639,46.9211,19312.0
2023-09-01 14:30:00,49.21,49.34,49.18,49.33,22001.0,46.9115,47.0355,46.8829,47.0259,22001.0
2023-09-01 15:00:00,49.33,49.42,49.32,49.36,30921.0,47.0259,47.1117,47.0164,47.0545,30921.0
2023-09-01 15:30:00,49.37,49.48,49.27,49.48,112671.0,47.0641,47.1689,46.9687,47.1689,112671.0
2023-09-05 09:30:00,49.38,49.38,48.69,49.05,66830.0,47.0736,47.0736,46.4158,46.759,66830.0
2023-09-05 10:00:00,49.01,49.34,48.99,49.07,48259.0,46.7209,47.0355,46.7018,46.7781,48259.0
2023-09-05 10:30:00,49.08,49.08,48.73,48.98,29366.0,46.7876,46.7876,46.4539,46.6923,29366.0
2023-09-05 11:00:00,48.98,49.16,48.96,49.03,36726.0,46.6923,46.8639,46.6732,46.7399,36726.0
2023-09-05 11:30:00,49.04,49.09,48.99,49.08,32667.0,46.7495,46.7971,46.7018,46.7876,32667.0
2023-09-05 12:00:00,49.08,49.13,49.04,49.13,19066.0,46.7876,46.8353,46.7495,46.8353,19066.0
2023-09-05 12:30:00,49.11,49.12,48.86,48.88,18867.0,46.8162,46.8257,46.5779,46.5969,18867.0
2023-09-05 13:00:00,48.89,48.89,48.74,48.81,18881.0,46.6065,46.6065,46.4635,46.5302,18881.0
2023-09-05 13:30:00,48.84,48.92,48.82,48.88,27201.0,46.5588,46.6351,46.5397,46.5969,27201.0
2023-09-05 14:00:00,48.86,48.95,48.84,48.95,17826.0,46.5779,46.6637,46.5588,46.6637,17826.0
2023-09-05 14:30:00,48.95,48.97,48.85,48.86,30621.0,46.6637,46.6827,46.5683,46.5779,30621.0
2023-09-05 15:00:00,48.86,48.91,48.82,48.88,33645.0,46.5779,46.6255,46.5397,46.5969,33645.0
2023-09-05 15:30:00,48.88,48.92,48.83,48.87,200001.0,46.5969,46.6351,46.5493,46.5874,200001.0
2023-09-06 09:30:00,48.8,48.8,48.29,48.46,32902.0,46.5207,46.5207,46.0345,46.1966,32902.0
2023-09-06 10:00:00,48.43,48.89,48.39,48.68,26705.0,46.168,46.6065,46.1298,46.4063,26705.0
2023-09-06 10:30:00,48.69,48.8,48.6,48.66,26345.0,46.4158,46.5207,46.33,46.3872,26345.0
2023-09-06 11:00:00,48.66,48.73,48.56,48.59,17780.0,46.3872,46.4539,46.2919,46.3205,17780.0
2023-09-06 11:30:00,48.58,48.61,48.4,48.4,17425.0,46.311,46.3396,46.1394,46.1394,17425.0
2023-09-06 12:00:00,48.39,48.44,48.36,48.42,20547.0,46.1298,46.1775,46.1012,46.1584,20547.0
2023-09-06 12:30:00,48.42,48.44,48.23,48.27,15338.0,46.1584,46.1775,45.9773,46.0154,15338.0
2023-09-06 13:00:00,48.26,48.3,48.2,48.25,41896.0,46.0059,46.044,45.9487,45.9964,41896.0
2023-09-06 13:30:00,48.25,48.35,48.25,48.35,27213.0,45.9964,46.0917,45.9964,46.0917,27213.0
2023-09-06 14:00:00,48.35,48.43,48.34,48.41,50493.0,46.0917,46.168,46.0822,46.1489,50493.0
2023-09-06 14:30:00,48.42,48.56,48.41,48.56,56425.0,46.1584,46.2919,46.1489,46.2919,56425.0
2023-09-06 15:00:00,48.56,48.7,48.51,48.65,36020.0,46.2919,46.4253,46.2442,46.3777,36020.0
2023-09-06 15:30:00,48.65,48.72,48.55,48.59,122258.0,46.3777,46.4444,46.2824,46.3205,122258.0
2023-09-07 09:30:00,48.53,48.72,48.17,48.17,49992.0,46.2633,46.4444,45.9201,45.9201,49992.0
2023-09-07 10:00:00,48.2,48.3,47.92,48.07,57633.0,45.9487,46.044,45.6818,45.8248,57633.0
2023-09-07 10:30:00,48.08,48.49,48.07,48.45,69815.0,45.8343,46.2252,45.8248,46.187,69815.0
2023-09-07 11:00:00,48.43,48.47,48.31,48.38,25400.0,46.168,46.2061,46.0536,46.1203,25400.0
2023-09-07 11:30:00,48.38,48.52,48.36,48.36,23721.0,46.1203,46.2538,46.1012,46.1012,23721.0
2023-09-07 12:00:00,48.35,48.45,48.3,48.34,21837.0,46.0917,46.187,46.044,46.0822,21837.0
2023-09-07 12:30:00,48.35,48.37,48.18,48.22,33974.0,46.0917,46.1108,45.9296,45.9678,33974.0
2023-09-07 13:00:00,48.22,48.36,48.15,48.27,95828.0,45.9678,46.1012,45.901,46.0154,95828.0
2023-09-07 13:30:00,48.27,48.31,48.19,48.22,19846.0,46.0154,46.0536,45.9392,45.9678,19846.0
2023-09-07 14:00:00,48.2,48.26,47.98,47.98,44830.0,45.9487,46.0059,45.739,45.739,44830.0
2023-09-07 14:30:00,47.98,48.02,47.69,47.78,90008.0,45.739,45.7771,45.4625,45.5483,90008.0
2023-09-07 15:00:00,47.77,47.77,47.63,47.71,141494.0,45.5388,45.5388,45.4053,45.4816,141494.0
2023-09-07 15:30:00,47.71,48.01,47.68,47.91,361168.0,45.4816,45.7676,45.453,45.6722,361168.0
2023-09-08 09:30:00,47.69,47.96,47.58,47.82,58168.0,45.4625,45.7199,45.3577,45.5865,58168.0
2023-09-08 10:00:00,47.85,48.16,47.85,48.14,23881.0,45.615,45.9106,45.615,45.8915,23881.0
2023-09-08 10:30:00,48.13,48.3,48.07,48.25,40592.0,45.882,46.044,45.8248,45.9964,40592.0
2023-09-08 11:00:00,48.24,48.27,48.06,48.19,70021.0,45.9868,46.0154,45.8152,45.9392,70021.0
2023-09-08 11:30:00,48.18,48.35,48.15,48.33,24792.0,45.9296,46.0917,45.901,46.0726,24792.0
2023-09-08 12:00:00,48.33,48.48,48.33,48.44,12697.0,46.0726,46.2156,46.0726,46.1775,12697.0
2023-09-08 12:30:00,48.44,48.48,48.31,48.38,19020.0,46.1775,46.2156,46.0536,46.1203,19020.0
2023-09-08 13:00:00,48.38,48.41,48.3,48.33,14564.0,46.1203,46.1489,46.044,46.0726,14564.0
2023-09-08 13:30:00,48.34,48.34,48.25,48.27,19461.0,46.0822,46.0822,45.9964,46.0154,19461.0
2023-09-08 14:00:00,48.27,48.29,48.14,48.2,25123.0,46.0154,46.0345,45.8915,45.9487,25123.0
2023-09-08 14:30:00,48.2,48.2,48.05,48.09,35790.0,45.9487,45.9487,45.8057,45.8438,35790.0
2023-09-08 15:00:00,48.09,48.12,48.04,48.09,42993.0,45.8438,45.8724,45.7962,45.8438,42993.0
2023-09-08 15:30:00,48.09,48.17,48.03,48.15,150182.0,45.8438,45.9201,45.7866,45.901,150182.0
2023-09-11 09:30:00,48.36,49.16,48.34,49.04,136867.0,46.1012,46.8639,46.0822,46.7495,136867.0
2023-09-11 10:00:00,49.04,49.19,48.93,49.16,57371.0,46.7495,46.8925,46.6446,46.8639,57371.0
2023-09-11 10:30:00,49.16,49.19,48.85,48.85,36165.0,46.8639,46.8925,46.5683,46.5683,36165.0
2023-09-11 11:00:00,48.86,48.96,48.81,48.89,26485.0,46.5779,46.6732,46.5302,46.6065,26485.0
2023-09-11 11:30:00,48.89,48.89,48.64,48.68,36026.0,46.6065,46.6065,46.3682,46.4063,36026.0
2023-09-11 12:00:00,48.68,48.86,48.62,48.76,48012.0,46.4063,46.5779,46.3491,46.4825,48012.0
2023-09-11 12:30:00,48.76,48.91,48.72,48.78,36629.0,46.4825,46.6255,46.4444,46.5016,36629.0
2023-09-11 13:00:00,48.78,48.78,48.57,48.67,23788.0,46.5016,46.5016,46.3014,46.3967,23788.0
2023-09-11 13:30:00,48.66,48.71,48.54,48.55,23356.0,46.3872,46.4349,46.2728,46.2824,23356.0
2023-09-11 14:00:00,48.54,48.56,48.39,48.52,24509.0,46.2728,46.2919,46.1298,46.2538,24509.0
2023-09-11 14:30:00,48.55,48.58,48.46,48.54,22148.0,46.2824,46.311,46.1966,46.2728,22148.0
2023-09-11 15:00:00,48.54,48.61,48.43,48.47,47900.0,46.2728,46.3396,46.168,46.2061,47900.0
2023-09-11 15:30:00,48.46,48.52,48.37,48.44,176827.0,46.1966,46.2538,46.1108,46.1775,176827.0
2023-09-12 09:30:00,48.56,48.91,48.45,48.55,33799.0,46.2919,46.6255,46.187,46.2824,33799.0
2023-09-12 10:00:00,48.55,48.57,48.15,48.23,53564.0,46.2824,46.3014,45.901,45.9773,53564.0
2023-09-12 10:30:00,48.23,48.85,48.23,48.7,50055.0,45.9773,46.5683,45.9773,46.4253,50055.0
2023-09-12 11:00:00,48.69,48.75,48.56,48.73,30604.0,46.4158,46.473,46.2919,46.4539,30604.0
2023-09-12 11:30:00,48.74,48.86,48.74,48.76,20922.0,46.4635,46.5779,46.4635,46.4825,20922.0
2023-09-12 12:00:00,48.76,49.0,48.7,48.89,51897.0,46.4825,46.7113,46.4253,46.6065,51897.0
2023-09-12 12:30:00,48.9,48.95,48.86,48.89,23450.0,46.616,46.6637,46.5779,46.6065,23450.0
2023-09-12 13:00:00,48.91,48.93,48.81,48.92,42069.0,46.6255,46.6446,46.5302,46.6351,42069.0
2023-09-12 13:30:00,48.93,49.07,48.87,49.05,27858.0,46.6446,46.7781,46.5874,46.759,27858.0
2023-09-12 14:00:00,49.05,49.05,48.68,48.72,40830.0,46.759,46.759,46.4063,46.4444,40830.0
2023-09-12 14:30:00,48.71,48.72,48.47,48.48,37936.0,46.4349,46.4444,46.2061,46.2156,37936.0
2023-09-12 15:00:00,48.47,48.5,48.43,48.48,47042.0,46.2061,46.2347,46.168,46.2156,47042.0
2023-09-12 15:30:00,48.49,48.51,48.37,48.5,206591.0,46.2252,46.2442,46.1108,46.2347,206591.0
2023-09-13 09:30:00,48.56,48.62,48.13,48.25,21987.0,46.2919,46.3491,45.882,45.9964,21987.0
2023-09-13 10:00:00,48.25,48.3,48.1,48.17,32735.0,45.9964,46.044,45.8534,45.9201,32735.0
2023-09-13 10:30:00,48.16,48.3,48.16,48.22,26094.0,45.9106,46.044,45.9106,45.9678,26094.0
2023-09-13 11:00:00,48.22,48.22,47.92,47.98,26511.0,45.9678,45.9678,45.6818,45.739,26511.0
2023-09-13 11:30:00,47.99,48.12,47.97,48.07,28782.0,45.7485,45.8724,45.7294,45.8248,28782.0
2023-09-13 12:00:00,48.04,48.08,48.0,48.05,19512.0,45.7962,45.8343,45.758,45.8057,19512.0
2023-09-13 12:30:00,48.08,48.1,48.0,48.1,14634.0,45.8343,45.8534,45.758,45.8534,14634.0
2023-09-13 13:00:00,48.09,48.12,48.06,48.07,14535.0,45.8438,45.8724,45.8152,45.8248,14535.0
2023-09-13 13:30:00,48.07,48.19,48.04,48.1,23411.0,45.8248,45.9392,45.7962,45.8534,23411.0
2023-09-13 14:00:00,48.09,48.09,47.97,48.0,18009.0,45.8438,45.8438,45.7294,45.758,18009.0
2023-09-13 14:30:00,48.01,48.01,47.82,47.91,30455.0,45.7676,45.7676,45.5865,45.6722,30455.0
2023-09-13 15:00:00,47.91,48.03,47.86,48.02,79532.0,45.6722,45.7866,45.6246,45.7771,79532.0
2023-09-13 15:30:00,48.01,48.24,47.98,48.23,176412.0,45.7676,45.9868,45.739,45.9773,176412.0
2023-09-14 09:30:00,49.0,49.25,48.85,48.97,48544.0,46.7113,46.9497,46.5683,46.6827,48544.0
2023-09-14 10:00:00,48.98,48.99,48.7,48.93,49106.0,46.6923,46.7018,46.4253,46.6446,49106.0
2023-09-14 10:30:00,48.93,49.04,48.89,49.0,21655.0,46.6446,46.7495,46.6065,46.7113,21655.0
2023-09-14 11:00:00,49.0,49.03,48.87,48.93,27314.0,46.7113,46.7399,46.5874,46.6446,27314.0
2023-09-14 11:30:00,48.92,49.02,48.87,48.98,48385.0,46.6351,46.7304,46.5874,46.6923,48385.0
2023-09-14 12:00:00,48.98,49.15,48.98,49.15,18594.0,46.6923,46.8543,46.6923,46.8543,18594.0
2023-09-14 12:30:00,49.15,49.23,49.14,49.19,16231.0,46.8543,46.9306,46.8448,46.8925,16231.0
2023-09-14 13:00:00,49.2,49.25,49.19,49.22,14452.0,46.902,46.9497,46.8925,46.9211,14452.0
2023-09-14 13:30:00,49.24,49.25,49.04,49.04,38044.0,46.9401,46.9497,46.7495,46.7495,38044.0
2023-09-14 14:00:00,49.04,49.17,49.02,49.07,81437.0,46.7495,46.8734,46.7304,46.7781,81437.0
2023-09-14 14:30:00,49.08,49.12,49.02,49.05,24136.0,46.7876,46.8257,46.7304,46.759,24136.0
2023-09-14 15:00:00,49.06,49.13,49.01,49.04,33764.0,46.7685,46.8353,46.7209,46.7495,33764.0
2023-09-14 15:30:00,49.04,49.05,48.9,48.97,143407.0,46.7495,46.759,46.616,46.6827,143407.0
2023-09-15 09:30:00,48.4,48.58,48.27,48.51,123544.0,46.1394,46.311,46.0154,46.2442,123544.0
2023-09-15 10:00:00,48.53,48.61,48.41,48.54,28242.0,46.2633,46.3396,46.1489,46.2728,28242.0
2023-09-15 10:30:00,48.55,48.55,48.28,48.29,22584.0,46.2824,46.2824,46.025,46.0345,22584.0
2023-09-15 11:00:00,48.28,48.47,48.22,48.38,30058.0,46.025,46.2061,45.9678,46.1203,30058.0
2023-09-15 11:30:00,48.4,48.45,48.34,48.37,22446.0,46.1394,46.187,46.0822,46.1108,22446.0
2023-09-15 12:00:00,48.36,48.51,48.34,48.41,19092.0,46.1012,46.2442,46.0822,46.1489,19092.0
2023-09-15 12:30:00,48.41,48.42,48.36,48.36,22823.0,46.1489,46.1584,46.1012,46.1012,22823.0
2023-09-15 13:00:00,48.37,48.45,48.35,48.42,27334.0,46.1108,46.187,46.0917,46.1584,27334.0
2023-09-15 13:30:00,48.42,48.57,48.4,48.52,21561.0,46.1584,46.3014,46.1394,46.2538,21561.0
2023-09-15 14:00:00,48.51,48.56,48.37,48.39,35629.0,46.2442,46.2919,46.1108,46.1298,35629.0
2023-09-15 14:30:00,48.38,48.45,48.36,48.45,33418.0,46.1203,46.187,46.1012,46.187,33418.0
2023-09-15 15:00:00,48.45,48.46,48.37,48.44,66540.0,46.187,46.1966,46.1108,46.1775,66540.0
2023-09-15 15:30:00,48.44,48.75,48.4,48.53,387814.0,46.1775,46.473,46.1394,46.2633,387814.0
2023-09-18 09:30:00,48.42,48.53,48.15,48.3,29848.0,46.1584,46.2633,45.901,46.044,29848.0
2023-09-18 10:00:00,48.32,48.45,48.32,48.42,30927.0,46.0631,46.187,46.0631,46.1584,30927.0
2023-09-18 10:30:00,48.43,48.54,48.42,48.44,48144.0,46.168,46.2728,46.1584,46.1775,48144.0
2023-09-18 11:00:00,48.44,48.47,48.36,48.46,35975.0,46.1775,46.2061,46.1012,46.1966,35975.0
2023-09-18 11:30:00,48.45,48.47,48.36,48.43,30806.0,46.187,46.2061,46.1012,46.168,30806.0
2023-09-18 12:00:00,48.43,48.46,48.4,48.43,18675.0,46.168,46.1966,46.1394,46.168,18675.0
2023-09-18 12:30:00,48.43,48.46,48.39,48.41,18110.0,46.168,46.1966,46.1298,46.1489,18110.0
2023-09-18 13:00:00,48.42,48.45,48.36,48.39,16686.0,46.1584,46.187,46.1012,46.1298,16686.0
2023-09-18 13:30:00,48.38,48.4,48.34,48.37,18246.0,46.1203,46.1394,46.0822,46.1108,18246.0
2023-09-18 14:00:00,48.37,48.43,48.35,48.41,24679.0,46.1108,46.168,46.0917,46.1489,24679.0
2023-09-18 14:30:00,48.41,48.53,48.39,48.53,19991.0,46.1489,46.2633,46.1298,46.2633,19991.0
2023-09-18 15:00:00,48.53,48.55,48.46,48.47,40882.0,46.2633,46.2824,46.1966,46.2061,40882.0
2023-09-18 15:30:00,48.47,48.52,48.4,48.44,158514.0,46.2061,46.2538,46.1394,46.1775,158514.0
2023-09-19 09:30:00,48.67,48.97,48.59,48.86,45699.0,46.3967,46.6827,46.3205,46.5779,45699.0
2023-09-19 10:00:00,48.88,48.96,48.77,48.89,20035.0,46.5969,46.6732,46.4921,46.6065,20035.0
2023-09-19 10:30:00,48.91,48.99,48.86,48.93,22903.0,46.6255,46.7018,46.5779,46.6446,22903.0
2023-09-19 11:00:00,48.92,49.05,48.87,49.02,25665.0,46.6351,46.759,46.5874,46.7304,25665.0
2023-09-19 11:30:00,49.02,49.07,48.91,48.98,24766.0,46.7304,46.7781,46.6255,46.6923,24766.0
2023-09-19 12:00:00,48.98,48.98,48.86,48.9,18733.0,46.6923,46.6923,46.5779,46.616,18733.0
2023-09-19 12:30:00,48.9,48.9,48.77,48.82,23121.0,46.616,46.616,46.4921,46.5397,23121.0
2023-09-19 13:00:00,48.81,48.9,48.8,48.89,19698.0,46.5302,46.616,46.5207,46.6065,19698.0
2023-09-19 13:30:00,48.89,49.02,48.83,49.01,21632.0,46.6065,46.7304,46.5493,46.7209,21632.0
2023-09-19 14:00:00,49.02,49.04,48.98,49.04,22856.0,46.7304,46.7495,46.6923,46.7495,22856.0
2023-09-19 14:30:00,49.03,49.17,49.01,49.11,43414.0,46.7399,46.8734,46.7209,46.8162,43414.0
2023-09-19 15:00:00,49.11,49.17,49.08,49.17,36336.0,46.8162,46.8734,46.7876,46.8734,36336.0
2023-09-19 15:30:00,49.19,49.33,49.14,49.15,183074.0,46.8925,47.0259,46.8448,46.8543,183074.0
2023-09-20 09:30:00,49.17,49.39,49.16,49.23,23898.0,46.8734,47.0831,46.8639,46.9306,23898.0
2023-09-20 10:00:00,49.24,49.4,49.24,49.4,15298.0,46.9401,47.0927,46.9401,47.0927,15298.0
2023-09-20 10:30:00,49.4,49.45,49.28,49.33,17137.0,47.0927,47.1403,46.9783,47.0259,17137.0
2023-09-20 11:00:00,49.33,49.49,49.31,49.44,34403.0,47.0259,47.1784,47.0069,47.1308,34403.0
2023-09-20 11:30:00,49.44,49.51,49.41,49.47,22327.0,47.1308,47.1975,47.1022,47.1594,22327.0
2023-09-20 12:00:00,49.46,49.5,49.39,49.48,14387.0,47.1499,47.188,47.0831,47.1689,14387.0
2023-09-20 12:30:00,49.49,49.49,49.4,49.45,12866.0,47.1784,47.1784,47.0927,47.1403,12866.0
2023-09-20 13:00:00,49.46,49.47,49.37,49.37,12904.0,47.1499,47.1594,47.0641,47.0641,12904.0
2023-09-20 13:30:00,49.37,49.45,49.34,49.42,34568.0,47.0641,47.1403,47.0355,47.1117,34568.0
2023-09-20 14:00:00,49.4,49.52,49.27,49.48,39307.0,47.0927,47.207,46.9687,47.1689,39307.0
2023-09-20 14:30:00,49.47,49.51,49.34,49.4,23926.0,47.1594,47.1975,47.0355,47.0927,23926.0
2023-09-20 15:00:00,49.4,49.45,49.29,49.41,40886.0,47.0927,47.1403,46.9878,47.1022,40886.0
2023-09-20 15:30:00,49.42,49.42,49.09,49.15,92464.0,47.1117,47.1117,46.7971,46.8543,92464.0
2023-09-21 09:30:00,49.37,49.9,49.27,49.79,108029.0,47.0641,47.5693,46.9687,47.4644,108029.0
2023-09-21 10:00:00,49.84,50.23,49.71,50.09,81924.0,47.5121,47.8839,47.3882,47.7504,81924.0
2023-09-21 10:30:00,50.07,50.14,49.79,49.82,32020.0,47.7314,47.7981,47.4644,47.493,32020.0
2023-09-21 11:00:00,49.82,49.89,49.75,49.86,26841.0,47.493,47.5598,47.4263,47.5312,26841.0
2023-09-21 11:30:00,49.86,49.96,49.86,49.94,19837.0,47.5312,47.6265,47.5312,47.6074,19837.0
2023-09-21 12:00:00,49.94,49.94,49.74,49.85,34027.0,47.6074,47.6074,47.4168,47.5216,34027.0
2023-09-21 12:30:00,49.86,49.92,49.82,49.89,13934.0,47.5312,47.5884,47.493,47.5598,13934.0
2023-09-21 13:00:00,49.88,49.98,49.85,49.95,25975.0,47.5502,47.6456,47.5216,47.617,25975.0
2023-09-21 13:30:00,49.94,50.04,49.93,50.02,30195.0,47.6074,47.7028,47.5979,47.6837,30195.0
2023-09-21 14:00:00,50.02,50.05,49.84,50.02,30541.0,47.6837,47.7123,47.5121,47.6837,30541.0
2023-09-21 14:30:00,50.02,50.03,49.9,49.94,29296.0,47.6837,47.6932,47.5693,47.6074,29296.0
2023-09-21 15:00:00,49.92,50.01,49.91,49.95,41549.0,47.5884,47.6742,47.5788,47.617,41549.0
2023-09-21 15:30:00,49.94,50.01,49.89,49.97,218967.0,47.6074,47.6742,47.5598,47.636,218967.0
2023-09-22 09:30:00,49.98,50.08,49.71,49.86,27908.0,47.6456,47.7409,47.3882,47.5312,27908.0
2023-09-22 10:00:00,49.88,50.05,49.83,50.04,22776.0,47.5502,47.7123,47.5026,47.7028,22776.0
2023-09-22 10:30:00,50.03,50.04,49.8,49.86,18294.0,47.6932,47.7028,47.474,47.5312,18294.0
2023-09-22 11:00:00,49.88,49.95,49.78,49.84,23405.0,47.5502,47.617,47.4549,47.5121,23405.0
2023-09-22 11:30:00,49.84,49.86,49.66,49.76,20812.0,47.5121,47.5312,47.3405,47.4358,20812.0
2023-09-22 12:00:00,49.75,49.78,49.69,49.71,19673.0,47.4263,47.4549,47.3691,47.3882,19673.0
2023-09-22 12:30:00,49.71,49.89,49.64,49.88,35619.0,47.3882,47.5598,47.3214,47.5502,35619.0
2023-09-22 13:00:00,49.89,49.97,49.84,49.89,23781.0,47.5598,47.636,47.5121,47.5598,23781.0
2023-09-22 13:30:00,49.86,49.88,49.71,49.84,32454.0,47.5312,47.5502,47.3882,47.5121,32454.0
2023-09-22 14:00:00,49.84,49.88,49.72,49.72,17275.0,47.5121,47.5502,47.3977,47.3977,17275.0
2023-09-22 14:30:00,49.72,49.84,49.72,49.84,22663.0,47.3977,47.5121,47.3977,47.5121,22663.0
2023-09-22 15:00:00,49.84,50.05,49.84,50.02,27331.0,47.5121,47.7123,47.5121,47.6837,27331.0
2023-09-22 15:30:00,50.02,50.04,49.84,49.96,117650.0,47.6837,47.7028,47.5121,47.6265,117650.0
2023-09-25 09:30:00,49.96,50.12,49.7,49.98,35501.0,47.6265,47.779,47.3786,47.6456,35501.0
2023-09-25 10:00:00,49.97,49.97,49.67,49.74,29275.0,47.636,47.636,47.35,47.4168,29275.0
2023-09-25 10:30:00,49.74,49.74,49.57,49.67,46186.0,47.4168,47.4168,47.2547,47.35,46186.0
2023-09-25 11:00:00,49.66,49.96,49.59,49.92,26791.0,47.3405,47.6265,47.2738,47.5884,26791.0
2023-09-25 11:30:00,49.95,50.18,49.94,50.15,15530.0,47.617,47.8362,47.6074,47.8076,15530.0
2023-09-25 12:00:00,50.14,50.23,50.1,50.17,14843.0,47.7981,47.8839,47.76,47.8267,14843.0
2023-09-25 12:30:00,50.18,50.25,50.17,50.22,20868.0,47.8362,47.903,47.8267,47.8744,20868.0
2023-09-25 13:00:00,50.21,50.36,50.2,50.27,19148.0,47.8648,48.0078,47.8553,47.922,19148.0
2023-09-25 13:30:00,50.25,50.29,50.09,50.23,41509.0,47.903,47.9411,47.7504,47.8839,41509.0
2023-09-25 14:00:00,50.25,50.28,50.11,50.15,22068.0,47.903,47.9316,47.7695,47.8076,22068.0
2023-09-25 14:30:00,50.15,50.26,50.12,50.2,34032.0,47.8076,47.9125,47.779,47.8553,34032.0
2023-09-25 15:00:00,50.19,50.24,50.07,50.18,36726.0,47.8458,47.8934,47.7314,47.8362,36726.0
2023-09-25 15:30:00,50.17,50.26,50.1,50.23,139884.0,47.8267,47.9125,47.76,47.8839,139884.0
2023-09-26 09:30:00,50.07,50.25,49.97,50.15,30586.0,47.7314,47.903,47.636,47.8076,30586.0
2023-09-26 10:00:00,50.16,50.27,50.07,50.23,40827.0,47.8172,47.922,47.7314,47.8839,40827.0
2023-09-26 10:30:00,50.22,50.22,49.99,50.08,14906.0,47.8744,47.8744,47.6551,47.7409,14906.0
2023-09-26 11:00:00,50.12,50.14,49.8,49.8,14325.0,47.779,47.7981,47.474,47.474,14325.0
2023-09-26 11:30:00,49.81,49.83,49.58,49.65,24473.0,47.4835,47.5026,47.2642,47.331,24473.0
2023-09-26 12:00:00,49.65,49.72,49.64,49.65,10949.0,47.331,47.3977,47.3214,47.331,10949.0
2023-09-26 12:30:00,49.65,49.67,49.6,49.62,12996.0,47.331,47.35,47.2833,47.3024,12996.0
2023-09-26 13:00:00,49.62,49.66,49.42,49.42,25489.0,47.3024,47.3405,47.1117,47.1117,25489.0
2023-09-26 13:30:00,49.44,49.47,49.27,49.3,17092.0,47.1308,47.1594,46.9687,46.9973,17092.0
2023-09-26 14:00:00,49.29,49.29,49.14,49.14,20563.0,46.9878,46.9878,46.8448,46.8448,20563.0
2023-09-26 14:30:00,49.16,49.35,49.14,49.29,39623.0,46.8639,47.045,46.8448,46.9878,39623.0
2023-09-26 15:00:00,49.3,49.45,49.23,49.39,34185.0,46.9973,47.1403,46.9306,47.0831,34185.0
2023-09-26 15:30:00,49.38,49.55,49.38,49.45,121659.0,47.0736,47.2356,47.0736,47.1403,121659.0
2023-09-27 09:30:00,49.5,49.56,48.73,49.02,44773.0,47.188,47.2452,46.4539,46.7304,44773.0
2023-09-27 10:00:00,49.05,49.31,49.03,49.18,23529.0,46.759,47.0069,46.7399,46.8829,23529.0
2023-09-27 10:30:00,49.17,49.27,49.09,49.14,15364.0,46.8734,46.9687,46.7971,46.8448,15364.0
2023-09-27 11:00:00,49.12,49.25,49.07,49.12,14653.0,46.8257,46.9497,46.7781,46.8257,14653.0
2023-09-27 11:30:00,49.11,49.24,49.11,49.19,14325.0,46.8162,46.9401,46.8162,46.8925,14325.0
2023-09-27 12:00:00,49.22,49.22,49.04,49.06,21568.0,46.9211,46.9211,46.7495,46.7685,21568.0
2023-09-27 12:30:00,49.07,49.3,49.06,49.21,13939.0,46.7781,46.9973,46.7685,46.9115,13939.0
2023-09-27 13:00:00,49.2,49.29,49.07,49.09,24256.0,46.902,46.9878,46.7781,46.7971,24256.0
2023-09-27 13:30:00,49.08,49.09,48.95,49.04,17572.0,46.7876,46.7971,46.6637,46.7495,17572.0
2023-09-27 14:00:00,49.03,49.17,48.98,49.17,17444.0,46.7399,46.8734,46.6923,46.8734,17444.0
2023-09-27 14:30:00,49.27,49.42,49.26,49.38,15800.0,46.9687,47.1117,46.9592,47.0736,15800.0
2023-09-27 15:00:00,49.38,49.53,49.37,49.5,20264.0,47.0736,47.2166,47.0641,47.188,20264.0
2023-09-27 15:30:00,49.47,49.5,49.34,49.41,84988.0,47.1594,47.188,47.0355,47.1022,84988.0
2023-09-28 09:30:00,49.37,49.81,49.37,49.79,13499.0,47.0641,47.4835,47.0641,47.4644,13499.0
2023-09-28 10:00:00,49.84,49.92,49.8,49.83,9746.0,47.5121,47.5884,47.474,47.5026,9746.0
2023-09-28 10:30:00,49.81,49.98,49.7,49.96,45465.0,47.4835,47.6456,47.3786,47.6265,45465.0
2023-09-28 11:00:00,49.98,50.0,49.8,49.86,28177.0,47.6456,47.6646,47.474,47.5312,28177.0
2023-09-28 11:30:00,49.87,49.92,49.78,49.85,17781.0,47.5407,47.5884,47.4549,47.5216,17781.0
2023-09-28 12:00:00,49.85,49.85,49.72,49.81,12032.0,47.5216,47.5216,47.3977,47.4835,12032.0
2023-09-28 12:30:00,49.82,49.85,49.76,49.85,17527.0,47.493,47.5216,47.4358,47.5216,17527.0
2023-09-28 13:00:00,49.86,49.9,49.79,49.8,14409.0,47.5312,47.5693,47.4644,47.474,14409.0
2023-09-28 13:30:00,49.79,49.87,49.69,49.81,17010.0,47.4644,47.5407,47.3691,47.4835,17010.0
2023-09-28 14:00:00,49.84,49.88,49.78,49.88,11601.0,47.5121,47.5502,47.4549,47.5502,11601.0
2023-09-28 14:30:00,49.87,49.95,49.76,49.95,25539.0,47.5407,47.617,47.4358,47.617,25539.0
2023-09-28 15:00:00,49.96,50.03,49.92,50.03,30870.0,47.6265,47.6932,47.5884,47.6932,30870.0
2023-09-28 15:30:00,50.03,50.03,49.81,49.89,95054.0,47.6932,47.6932,47.4835,47.5598,95054.0
2023-09-29 09:30:00,49.89,49.94,49.6,49.63,43481.0,47.5598,47.6074,47.2833,47.3119,43481.0
2023-09-29 10:00:00,49.59,49.61,49.31,49.38,16055.0,47.2738,47.2928,47.0069,47.0736,16055.0
2023-09-29 10:30:00,49.39,49.59,49.35,49.51,12504.0,47.0831,47.2738,47.045,47.1975,12504.0
2023-09-29 11:00:00,49.52,49.74,49.42,49.65,17660.0,47.207,47.4168,47.1117,47.331,17660.0
2023-09-29 11:30:00,49.65,49.7,49.51,49.58,10282.0,47.331,47.3786,47.1975,47.2642,10282.0
2023-09-29 12:00:00,49.61,49.8,49.54,49.64,37741.0,47.2928,47.474,47.2261,47.3214,37741.0
2023-09-29 12:30:00,49.63,49.65,49.42,49.44,11025.0,47.3119,47.331,47.1117,47.1308,11025.0
2023-09-29 13:00:00,49.44,49.44,49.2,49.24,10908.0,47.1308,47.1308,46.902,46.9401,10908.0
2023-09-29 13:30:00,49.25,49.32,49.15,49.15,11999.0,46.9497,47.0164,46.8543,46.8543,11999.0
2023-09-29 14:00:00,49.15,49.23,49.1,49.13,13356.0,46.8543,46.9306,46.8067,46.8353,13356.0
2023-09-29 14:30:00,49.14,49.33,49.09,49.31,13184.0,46.8448,47.0259,46.7971,47.0069,13184.0
2023-09-29 15:00:00,49.3,49.49,49.25,49.33,49514.0,46.9973,47.1784,46.9497,47.0259,49514.0
2023-09-29 15:30:00,49.34,49.4,49.16,49.19,122100.0,47.0355,47.0927,46.8639,46.8925,122100.0
2023-10-02 09:30:00,49.14,49.18,48.67,48.88,17959.0,46.8448,46.8829,46.3967,46.5969,17959.0
2023-10-02 10:00:00,48.85,49.14,48.85,49.13,10933.0,46.5683,46.8448,46.5683,46.8353,10933.0
2023-10-02 10:30:00,49.12,49.18,48.9,49.04,50882.0,46.8257,46.8829,46.616,46.7495,50882.0
2023-10-02 11:00:00,49.04,49.16,48.91,48.95,14852.0,46.7495,46.8639,46.6255,46.6637,14852.0
2023-10-02 11:30:00,48.97,49.06,48.8,48.87,8767.0,46.6827,46.7685,46.5207,46.5874,8767.0
2023-10-02 12:00:00,48.87,48.89,48.71,48.8,9339.0,46.5874,46.6065,46.4349,46.5207,9339.0
2023-10-02 12:30:00,48.77,48.81,48.67,48.74,10102.0,46.4921,46.5302,46.3967,46.4635,10102.0
2023-10-02 13:00:00,48.78,48.98,48.78,48.93,10586.0,46.5016,46.6923,46.5016,46.6446,10586.0
2023-10-02 13:30:00,48.96,49.09,48.94,49.06,24746.0,46.6732,46.7971,46.6541,46.7685,24746.0
2023-10-02 14:00:00,49.07,49.18,49.04,49.06,15495.0,46.7781,46.8829,46.7495,46.7685,15495.0
2023-10-02 14:30:00,49.07,49.13,49.06,49.08,14163.0,46.7781,46.8353,46.7685,46.7876,14163.0
2023-10-02 15:00:00,49.08,49.16,49.03,49.14,22350.0,46.7876,46.8639,46.7399,46.8448,22350.0
2023-10-02 15:30:00,49.14,49.18,49.05,49.09,102877.0,46.8448,46.8829,46.759,46.7971,102877.0
2023-10-03 09:30:00,48.85,48.94,48.4,48.57,23968.0,46.5683,46.6541,46.1394,46.3014,23968.0
2023-10-03 10:00:00,48.55,48.56,48.15,48.16,57935.0,46.2824,46.2919,45.901,45.9106,57935.0
2023-10-03 10:30:00,48.13,48.23,47.97,48.14,30822.0,45.882,45.9773,45.7294,45.8915,30822.0
2023-10-03 11:00:00,48.09,48.18,47.93,48.08,50458.0,45.8438,45.9296,45.6913,45.8343,50458.0
2023-10-03 11:30:00,48.08,48.08,47.9,47.94,23789.0,45.8343,45.8343,45.6627,45.7008,23789.0
2023-10-03 12:00:00,47.95,48.05,47.94,48.0,28741.0,45.7104,45.8057,45.7008,45.758,28741.0
2023-10-03 12:30:00,48.02,48.19,48.02,48.16,12039.0,45.7771,45.9392,45.7771,45.9106,12039.0
2023-10-03 13:00:00,48.21,48.22,47.95,47.97,15276.0,45.9582,45.9678,45.7104,45.7294,15276.0
2023-10-03 13:30:00,47.97,48.01,47.79,47.83,24986.0,45.7294,45.7676,45.5579,45.596,24986.0
2023-10-03 14:00:00,47.83,47.87,47.63,47.76,24393.0,45.596,45.6341,45.4053,45.5293,24393.0
2023-10-03 14:30:00,47.75,47.98,47.72,47.95,30239.0,45.5197,45.739,45.4911,45.7104,30239.0
2023-10-03 15:00:00,47.95,48.02,47.88,47.95,25718.0,45.7104,45.7771,45.6436,45.7104,25718.0
2023-10-03 15:30:00,47.96,48.23,47.91,48.11,137328.0,45.7199,45.9773,45.6722,45.8629,137328.0
2023-10-04 09:30:00,48.06,48.2,47.61,47.71,40190.0,45.8152,45.9487,45.3863,45.4816,40190.0
2023-10-04 10:00:00,47.71,47.75,47.48,47.56,31886.0,45.4816,45.5197,45.2623,45.3386,31886.0
2023-10-04 10:30:00,47.54,47.61,47.38,47.59,20257.0,45.3195,45.3863,45.167,45.3672,20257.0
2023-10-04 11:00:00,47.59,47.75,47.58,47.75,41993.0,45.3672,45.5197,45.3577,45.5197,41993.0
2023-10-04 11:30:00,47.76,47.85,47.56,47.85,37245.0,45.5293,45.615,45.3386,45.615,37245.0
2023-10-04 12:00:00,47.87,48.07,47.84,48.01,30766.0,45.6341,45.8248,45.6055,45.7676,30766.0
2023-10-04 12:30:00,48.01,48.03,47.91,47.93,25276.0,45.7676,45.7866,45.6722,45.6913,25276.0
2023-10-04 13:00:00,47.93,47.93,47.84,47.85,16355.0,45.6913,45.6913,45.6055,45.615,16355.0
2023-10-04 13:30:00,47.84,47.88,47.72,47.73,25833.0,45.6055,45.6436,45.4911,45.5007,25833.0
2023-10-04 14:00:00,47.73,47.73,47.63,47.7,39147.0,45.5007,45.5007,45.4053,45.4721,39147.0
2023-10-04 14:30:00,47.7,47.84,47.66,47.82,34568.0,45.4721,45.6055,45.4339,45.5865,34568.0
2023-10-04 15:00:00,47.83,47.93,47.79,47.87,35585.0,45.596,45.6913,45.5579,45.6341,35585.0
2023-10-04 15:30:00,47.89,48.16,47.89,48.13,205195.0,45.6532,45.9106,45.6532,45.882,205195.0
2023-10-05 09:30:00,47.89,48.17,47.77,48.13,38891.0,45.6532,45.9201,45.5388,45.882,38891.0
2023-10-05 10:00:00,48.16,48.17,47.97,48.07,43649.0,45.9106,45.9201,45.7294,45.8248,43649.0
2023-10-05 10:30:00,48.06,48.17,48.03,48.08,20902.0,45.8152,45.9201,45.7866,45.8343,20902.0
2023-10-05 11:00:00,48.07,48.07,47.77,47.88,16947.0,45.8248,45.8248,45.5388,45.6436,16947.0
2023-10-05 11:30:00,47.81,47.92,47.77,47.91,18007.0,45.5769,45.6818,45.5388,45.6722,18007.0
2023-10-05 12:00:00,47.91,48.0,47.85,47.99,13845.0,45.6722,45.758,45.615,45.7485,13845.0
2023-10-05 12:30:00,47.98,47.99,47.85,47.85,17826.0,45.739,45.7485,45.615,45.615,17826.0
2023-10-05 13:00:00,47.86,47.95,47.81,47.95,14538.0,45.6246,45.7104,45.5769,45.7104,14538.0
2023-10-05 13:30:00,47.96,48.18,47.92,48.18,17136.0,45.7199,45.9296,45.6818,45.9296,17136.0
2023-10-05 14:00:00,48.2,48.25,48.17,48.21,49259.0,45.9487,45.9964,45.9201,45.9582,49259.0
2023-10-05 14:30:00,48.22,48.36,48.21,48.25,23704.0,45.9678,46.1012,45.9582,45.9964,23704.0
2023-10-05 15:00:00,48.26,48.44,48.25,48.44,21858.0,46.0059,46.1775,45.9964,46.1775,21858.0
2023-10-05 15:30:00,48.46,48.57,48.41,48.46,154012.0,46.1966,46.3014,46.1489,46.1966,154012.0
2023-10-06 09:30:00,48.5,49.1,48.24,49.09,40532.0,46.2347,46.8067,45.9868,46.7971,40532.0
2023-10-06 10:00:00,49.12,49.23,48.87,48.98,43498.0,46.8257,46.9306,46.5874,46.6923,43498.0
2023-10-06 10:30:00,48.99,49.11,48.77,48.95,32923.0,46.7018,46.8162,46.4921,46.6637,32923.0
2023-10-06 11:00:00,48.93,49.2,48.89,49.19,15692.0,46.6446,46.902,46.6065,46.8925,15692.0
2023-10-06 11:30:00,49.21,49.74,49.2,49.73,36371.0,46.9115,47.4168,46.902,47.4072,36371.0
2023-10-06 12:00:00,49.73,49.76,49.47,49.53,26511.0,47.4072,47.4358,47.1594,47.2166,26511.0
2023-10-06 12:30:00,49.54,49.55,49.4,49.47,16881.0,47.2261,47.2356,47.0927,47.1594,16881.0
2023-10-06 13:00:00,49.49,49.62,49.46,49.57,16380.0,47.1784,47.3024,47.1499,47.2547,16380.0
2023-10-06 13:30:00,49.58,49.64,49.52,49.6,25554.0,47.2642,47.3214,47.207,47.2833,25554.0
2023-10-06 14:00:00,49.61,49.67,49.56,49.66,22623.0,47.2928,47.35,47.2452,47.3405,22623.0
2023-10-06 14:30:00,49.67,49.72,49.6,49.64,20798.0,47.35,47.3977,47.2833,47.3214,20798.0
2023-10-06 15:00:00,49.64,49.66,49.49,49.63,47970.0,47.3214,47.3405,47.1784,47.3119,47970.0
2023-10-06 15:30:00,49.63,49.66,49.5,49.57,133421.0,47.3119,47.3405,47.188,47.2547,133421.0
2023-10-09 09:30:00,49.39,49.69,49.09,49.44,31952.0,47.0831,47.3691,46.7971,47.1308,31952.0
2023-10-09 10:00:00,49.43,49.49,49.3,49.37,36469.0,47.1213,47.1784,46.9973,47.0641,36469.0
2023-10-09 10:30:00,49.37,49.57,49.35,49.38,25007.0,47.0641,47.2547,47.045,47.0736,25007.0
2023-10-09 11:00:00,49.38,49.65,49.38,49.65,18995.0,47.0736,47.331,47.0736,47.331,18995.0
2023-10-09 11:30:00,49.66,49.73,49.58,49.73,37850.0,47.3405,47.4072,47.2642,47.4072,37850.0
2023-10-09 12:00:00,49.72,49.85,49.65,49.66,21651.0,47.3977,47.5216,47.331,47.3405,21651.0
2023-10-09 12:30:00,49.66,49.69,49.5,49.54,11741.0,47.3405,47.3691,47.188,47.2261,11741.0
2023-10-09 13:00:00,49.54,49.62,49.47,49.62,11590.0,47.2261,47.3024,47.1594,47.3024,11590.0
2023-10-09 13:30:00,49.64,49.96,49.64,49.93,33102.0,47.3214,47.6265,47.3214,47.5979,33102.0
2023-10-09 14:00:00,49.92,49.97,49.87,49.95,30823.0,47.5884,47.636,47.5407,47.617,30823.0
2023-10-09 14:30:00,49.94,49.96,49.85,49.87,22269.0,47.6074,47.6265,47.5216,47.5407,22269.0
2023-10-09 15:00:00,49.87,49.88,49.68,49.79,39624.0,47.5407,47.5502,47.3596,47.4644,39624.0
2023-10-09 15:30:00,49.79,49.85,49.71,49.85,103864.0,47.4644,47.5216,47.3882,47.5216,103864.0
2023-10-10 09:30:00,50.0,50.29,49.94,50.24,192838.0,47.6646,47.9411,47.6074,47.8934,192838.0
2023-10-10 10:00:00,50.29,50.29,50.0,50.04,54052.0,47.9411,47.9411,47.6646,47.7028,54052.0
2023-10-10 10:30:00,50.03,50.03,49.71,49.77,32914.0,47.6932,47.6932,47.3882,47.4454,32914.0
2023-10-10 11:00:00,49.75,50.05,49.74,50.03,53772.0,47.4263,47.7123,47.4168,47.6932,53772.0
2023-10-10 11:30:00,50.01,50.16,49.99,50.09,45005.0,47.6742,47.8172,47.6551,47.7504,45005.0
2023-10-10 12:00:00,50.11,50.25,50.09,50.25,29912.0,47.7695,47.903,47.7504,47.903,29912.0
2023-10-10 12:30:00,50.25,50.28,50.13,50.27,39476.0,47.903,47.9316,47.7886,47.922,39476.0
2023-10-10 13:00:00,50.25,50.25,50.1,50.21,43331.0,47.903,47.903,47.76,47.8648,43331.0
2023-10-10 13:30:00,50.21,50.25,50.09,50.22,28547.0,47.8648,47.903,47.7504,47.8744,28547.0
2023-10-10 14:00:00,50.22,50.23,50.02,50.02,42882.0,47.8744,47.8839,47.6837,47.6837,42882.0
2023-10-10 14:30:00,50.04,50.17,49.96,49.97,51215.0,47.7028,47.8267,47.6265,47.636,51215.0
2023-10-10 15:00:00,49.96,50.0,49.88,50.0,47208.0,47.6265,47.6646,47.5502,47.6646,47208.0
2023-10-10 15:30:00,49.99,50.17,49.98,50.11,233417.0,47.6551,47.8267,47.6456,47.7695,233417.0
2023-10-11 09:30:00,50.12,50.53,49.97,50.48,32774.0,47.779,48.1699,47.636,48.1222,32774.0
2023-10-11 10:00:00,50.48,50.5,50.05,50.2,19782.0,48.1222,48.1413,47.7123,47.8553,19782.0
2023-10-11 10:30:00,50.22,50.22,50.07,50.19,12252.0,47.8744,47.8744,47.7314,47.8458,12252.0
2023-10-11 11:00:00,50.19,50.19,49.89,49.96,12883.0,47.8458,47.8458,47.5598,47.6265,12883.0
2023-10-11 11:30:00,49.96,49.99,49.9,49.91,15394.0,47.6265,47.6551,47.5693,47.5788,15394.0
2023-10-11 12:00:00,49.91,49.91,49.71,49.77,29400.0,47.5788,47.5788,47.3882,47.4454,29400.0
2023-10-11 12:30:00,49.77,49.81,49.64,49.69,12144.0,47.4454,47.4835,47.3214,47.3691,12144.0
2023-10-11 13:00:00,49.7,49.74,49.6,49.62,22413.0,47.3786,47.4168,47.2833,47.3024,22413.0
2023-10-11 13:30:00,49.6,49.71,49.56,49.71,20106.0,47.2833,47.3882,47.2452,47.3882,20106.0
2023-10-11 14:00:00,49.7,49.86,49.67,49.8,15874.0,47.3786,47.5312,47.35,47.474,15874.0
2023-10-11 14:30:00,49.8,49.95,49.8,49.87,22188.0,47.474,47.617,47.474,47.5407,22188.0
2023-10-11 15:00:00,49.88,50.0,49.86,50.0,25572.0,47.5502,47.6646,47.5312,47.6646,25572.0
2023-10-11 15:30:00,50.0,50.2,49.99,50.18,115888.0,47.6646,47.8553,47.6551,47.8362,115888.0
2023-10-12 09:30:00,50.56,50.56,49.95,50.18,44801.0,48.1985,48.1985,47.617,47.8362,44801.0
2023-10-12 10:00:00,50.17,50.22,49.89,50.19,21645.0,47.8267,47.8744,47.5598,47.8458,21645.0
2023-10-12 10:30:00,50.2,50.23,50.05,50.12,16104.0,47.8553,47.8839,47.7123,47.779,16104.0
2023-10-12 11:00:00,50.15,50.3,50.05,50.28,23634.0,47.8076,47.9506,47.7123,47.9316,23634.0
2023-10-12 11:30:00,50.25,50.25,50.11,50.15,10628.0,47.903,47.903,47.7695,47.8076,10628.0
2023-10-12 12:00:00,50.16,50.33,50.12,50.33,10810.0,47.8172,47.9792,47.779,47.9792,10810.0
2023-10-12 12:30:00,50.33,50.38,50.24,50.27,15700.0,47.9792,48.0269,47.8934,47.922,15700.0
2023-10-12 13:00:00,50.27,50.27,50.05,50.05,13541.0,47.922,47.922,47.7123,47.7123,13541.0
2023-10-12 13:30:00,49.98,49.99,49.74,49.74,16849.0,47.6456,47.6551,47.4168,47.4168,16849.0
2023-10-12 14:00:00,49.74,49.82,49.64,49.82,17460.0,47.4168,47.493,47.3214,47.493,17460.0
2023-10-12 14:30:00,49.82,50.02,49.8,49.95,16973.0,47.493,47.6837,47.474,47.617,16973.0
2023-10-12 15:00:00,49.96,50.11,49.95,50.01,24605.0,47.6265,47.7695,47.617,47.6742,24605.0
2023-10-12 15:30:00,50.02,50.17,50.0,50.12,77212.0,47.6837,47.8267,47.6646,47.779,77212.0
2023-10-13 09:30:00,50.32,50.73,50.32,50.44,38743.0,47.9697,48.3605,47.9697,48.0841,38743.0
2023-10-13 10:00:00,50.41,50.55,50.12,50.18,28072.0,48.0555,48.1889,47.779,47.8362,28072.0
2023-10-13 10:30:00,50.17,50.28,50.02,50.1,28598.0,47.8267,47.9316,47.6837,47.76,28598.0
2023-10-13 11:00:00,50.12,50.13,49.86,50.09,30461.0,47.779,47.7886,47.5312,47.7504,30461.0
2023-10-13 11:30:00,50.08,50.24,50.04,50.08,14099.0,47.7409,47.8934,47.7028,47.7409,14099.0
2023-10-13 12:00:00,50.08,50.25,50.04,50.25,9192.0,47.7409,47.903,47.7028,47.903,9192.0
2023-10-13 12:30:00,50.25,50.3,50.1,50.1,12298.0,47.903,47.9506,47.76,47.76,12298.0
2023-10-13 13:00:00,50.08,50.11,49.77,49.77,35453.0,47.7409,47.7695,47.4454,47.4454,35453.0
2023-10-13 13:30:00,49.76,50.0,49.74,49.96,15979.0,47.4358,47.6646,47.4168,47.6265,15979.0
2023-10-13 14:00:00,49.95,50.06,49.94,50.01,10956.0,47.617,47.7218,47.6074,47.6742,10956.0
2023-10-13 14:30:00,50.0,50.05,49.82,49.91,19344.0,47.6646,47.7123,47.493,47.5788,19344.0
2023-10-13 15:00:00,49.89,49.99,49.83,49.94,24073.0,47.5598,47.6551,47.5026,47.6074,24073.0
2023-10-13 15:30:00,49.97,50.01,49.85,49.94,79777.0,47.636,47.6742,47.5216,47.6074,79777.0
2023-10-16 09:30:00,50.33,50.67,50.24,50.48,42221.0,47.9792,48.3033,47.8934,48.1222,42221.0
2023-10-16 10:00:00,50.45,50.7,50.42,50.66,44278.0,48.0936,48.3319,48.065,48.2938,44278.0
2023-10-16 10:30:00,50.7,51.04,50.69,51.01,40747.0,48.3319,48.6561,48.3224,48.6275,40747.0
2023-10-16 11:00:00,51.02,51.07,50.89,50.98,48342.0,48.637,48.6847,48.5131,48.5989,48342.0
2023-10-16 11:30:00,50.97,50.98,50.84,50.98,34301.0,48.5893,48.5989,48.4654,48.5989,34301.0
2023-10-16 12:00:00,50.98,51.0,50.85,50.91,29817.0,48.5989,48.6179,48.4749,48.5321,29817.0
2023-10-16 12:30:00,50.9,50.94,50.84,50.91,23067.0,48.5226,48.5607,48.4654,48.5321,23067.0
2023-10-16 13:00:00,50.92,50.98,50.74,50.88,22318.0,48.5417,48.5989,48.3701,48.5035,22318.0
2023-10-16 13:30:00,50.87,51.02,50.84,50.99,23050.0,48.494,48.637,48.4654,48.6084,23050.0
2023-10-16 14:00:00,50.99,51.05,50.82,50.83,25064.0,48.6084,48.6656,48.4463,48.4559,25064.0
2023-10-16 14:30:00,50.83,50.89,50.77,50.88,88530.0,48.4559,48.5131,48.3987,48.5035,88530.0
2023-10-16 15:00:00,50.89,50.9,50.81,50.85,57600.0,48.5131,48.5226,48.4368,48.4749,57600.0
2023-10-16 15:30:00,50.85,50.9,50.77,50.78,163132.0,48.4749,48.5226,48.3987,48.4082,163132.0
2023-10-17 09:30:00,50.8,51.41,50.8,51.41,47749.0,48.4273,49.0088,48.4273,49.0088,47749.0
2023-10-17 10:00:00,51.36,51.61,51.34,51.55,48363.0,48.9611,49.1994,48.942,49.1422,48363.0
2023-10-17 10:30:00,51.58,51.74,51.48,51.72,48831.0,49.1708,49.3234,49.0755,49.3043,48831.0
2023-10-17 11:00:00,51.73,52.05,51.69,51.88,276906.0,49.3138,49.6189,49.2757,49.4568,276906.0
2023-10-17 11:30:00,51.87,52.15,51.75,51.99,187456.0,49.4473,49.7142,49.3329,49.5617,187456.0
2023-10-17 12:00:00,51.98,52.11,51.92,52.03,46445.0,49.5521,49.6761,49.495,49.5998,46445.0
2023-10-17 12:30:00,52.03,52.05,51.91,51.95,30573.0,49.5998,49.6189,49.4854,49.5235,30573.0
2023-10-17 13:00:00,51.96,51.96,51.83,51.88,29427.0,49.5331,49.5331,49.4092,49.4568,29427.0
2023-10-17 13:30:00,51.87,51.88,51.69,51.72,36219.0,49.4473,49.4568,49.2757,49.3043,36219.0
2023-10-17 14:00:00,51.72,51.79,51.7,51.78,23029.0,49.3043,49.371,49.2852,49.3615,23029.0
2023-10-17 14:30:00,51.78,51.85,51.61,51.69,43695.0,49.3615,49.4282,49.1994,49.2757,43695.0
2023-10-17 15:00:00,51.69,51.84,51.67,51.84,53291.0,49.2757,49.4187,49.2566,49.4187,53291.0
2023-10-17 15:30:00,51.84,51.84,51.59,51.69,197486.0,49.4187,49.4187,49.1804,49.2757,197486.0
2023-10-18 09:30:00,51.5,51.54,50.99,51.06,68632.0,49.0946,49.1327,48.6084,48.6751,68632.0
2023-10-18 10:00:00,51.07,51.37,51.01,51.18,25227.0,48.6847,48.9706,48.6275,48.7895,25227.0
2023-10-18 10:30:00,51.15,51.29,51.13,51.24,18320.0,48.7609,48.8944,48.7418,48.8467,18320.0
2023-10-18 11:00:00,51.23,51.32,51.14,51.3,13564.0,48.8372,48.923,48.7514,48.9039,13564.0
2023-10-18 11:30:00,51.27,51.32,51.15,51.19,11516.0,48.8753,48.923,48.7609,48.799,11516.0
2023-10-18 12:00:00,51.19,51.24,50.95,51.01,15637.0,48.799,48.8467,48.5703,48.6275,15637.0
2023-10-18 12:30:00,51.02,51.11,51.0,51.08,11804.0,48.637,48.7228,48.6179,48.6942,11804.0
2023-10-18 13:00:00,51.05,51.31,51.01,51.24,18701.0,48.6656,48.9134,48.6275,48.8467,18701.0
2023-10-18 13:30:00,51.23,51.27,51.16,51.25,17029.0,48.8372,48.8753,48.7704,48.8562,17029.0
2023-10-18 14:00:00,51.27,51.45,51.26,51.28,17455.0,48.8753,49.0469,48.8658,48.8848,17455.0
2023-10-18 14:30:00,51.28,51.33,51.2,51.26,17951.0,48.8848,48.9325,48.8086,48.8658,17951.0
2023-10-18 15:00:00,51.25,51.28,51.1,51.23,24359.0,48.8562,48.8848,48.7133,48.8372,24359.0
2023-10-18 15:30:00,51.23,51.35,51.17,51.19,141762.0,48.8372,48.9516,48.78,48.799,141762.0
2023-10-19 09:30:00,51.0,51.25,50.91,51.04,35634.0,48.6179,48.8562,48.5321,48.6561,35634.0
2023-10-19 10:00:00,51.09,51.11,50.71,50.85,53418.0,48.7037,48.7228,48.3415,48.4749,53418.0
2023-10-19 10:30:00,50.84,50.85,50.64,50.76,24242.0,48.4654,48.4749,48.2747,48.3891,24242.0
2023-10-19 11:00:00,50.76,50.97,50.76,50.89,17459.0,48.3891,48.5893,48.3891,48.5131,17459.0
2023-10-19 11:30:00,50.89,51.03,50.86,50.89,15845.0,48.5131,48.6465,48.4845,48.5131,15845.0
2023-10-19 12:00:00,50.88,51.33,50.79,51.02,13894.0,48.5035,48.9325,48.4177,48.637,13894.0
2023-10-19 12:30:00,51.04,51.15,50.77,51.06,13846.0,48.6561,48.7609,48.3987,48.6751,13846.0
2023-10-19 13:00:00,51.04,51.22,51.04,51.19,19538.0,48.6561,48.8276,48.6561,48.799,19538.0
2023-10-19 13:30:00,51.17,51.17,50.85,50.93,32279.0,48.78,48.78,48.4749,48.5512,32279.0
2023-10-19 14:00:00,50.91,50.96,50.84,50.86,21473.0,48.5321,48.5798,48.4654,48.4845,21473.0
2023-10-19 14:30:00,50.82,50.82,50.51,50.57,18232.0,48.4463,48.4463,48.1508,48.208,18232.0
2023-10-19 15:00:00,50.57,50.6,50.37,50.38,41883.0,48.208,48.2366,48.0173,48.0269,41883.0
2023-10-19 15:30:00,50.4,50.49,50.35,50.45,202392.0,48.0459,48.1317,47.9983,48.0936,202392.0
2023-10-20 09:30:00,50.02,50.22,48.97,48.98,60040.0,47.6837,47.8744,46.6827,46.6923,60040.0
2023-10-20 10:00:00,49.0,49.06,48.7,48.96,48501.0,46.7113,46.7685,46.4253,46.6732,48501.0
2023-10-20 10:30:00,48.96,49.32,48.96,49.31,37064.0,46.6732,47.0164,46.6732,47.0069,37064.0
2023-10-20 11:00:00,49.31,49.34,49.16,49.19,23820.0,47.0069,47.0355,46.8639,46.8925,23820.0
2023-10-20 11:30:00,49.18,49.37,49.05,49.36,46713.0,46.8829,47.0641,46.759,47.0545,46713.0
2023-10-20 12:00:00,49.37,49.37,49.1,49.18,16437.0,47.0641,47.0641,46.8067,46.8829,16437.0
2023-10-20 12:30:00,49.19,49.44,49.18,49.42,17287.0,46.8925,47.1308,46.8829,47.1117,17287.0
2023-10-20 13:00:00,49.41,49.42,49.21,49.35,15613.0,47.1022,47.1117,46.9115,47.045,15613.0
2023-10-20 13:30:00,49.33,49.35,49.19,49.27,18342.0,47.0259,47.045,46.8925,46.9687,18342.0
2023-10-20 14:00:00,49.28,49.28,49.04,49.1,23153.0,46.9783,46.9783,46.7495,46.8067,23153.0
2023-10-20 14:30:00,49.09,49.18,48.91,48.96,24206.0,46.7971,46.8829,46.6255,46.6732,24206.0
2023-10-20 15:00:00,48.99,49.13,48.97,49.09,28056.0,46.7018,46.8353,46.6827,46.7971,28056.0
2023-10-20 15:30:00,49.1,49.12,48.84,48.94,149866.0,46.8067,46.8257,46.5588,46.6541,149866.0
2023-10-23 09:30:00,48.96,49.11,48.43,48.7,49789.0,46.6732,46.8162,46.168,46.4253,49789.0
2023-10-23 10:00:00,48.7,48.83,48.63,48.64,43635.0,46.4253,46.5493,46.3586,46.3682,43635.0
2023-10-23 10:30:00,48.64,48.78,48.45,48.77,24276.0,46.3682,46.5016,46.187,46.4921,24276.0
2023-10-23 11:00:00,48.77,49.03,48.69,48.94,23606.0,46.4921,46.7399,46.4158,46.6541,23606.0
2023-10-23 11:30:00,48.94,49.0,48.82,49.0,13136.0,46.6541,46.7113,46.5397,46.7113,13136.0
2023-10-23 12:00:00,49.01,49.01,48.71,48.74,10618.0,46.7209,46.7209,46.4349,46.4635,10618.0
2023-10-23 12:30:00,48.73,48.86,48.71,48.86,13773.0,46.4539,46.5779,46.4349,46.5779,13773.0
2023-10-23 13:00:00,48.89,48.89,48.68,48.72,15170.0,46.6065,46.6065,46.4063,46.4444,15170.0
2023-10-23 13:30:00,48.71,48.81,48.66,48.73,25477.0,46.4349,46.5302,46.3872,46.4539,25477.0
2023-10-23 14:00:00,48.73,48.85,48.72,48.75,57855.0,46.4539,46.5683,46.4444,46.473,57855.0
2023-10-23 14:30:00,48.73,48.77,48.66,48.73,25824.0,46.4539,46.4921,46.3872,46.4539,25824.0
2023-10-23 15:00:00,48.73,48.74,48.48,48.48,39122.0,46.4539,46.4635,46.2156,46.2156,39122.0
2023-10-23 15:30:00,48.48,48.58,48.4,48.53,129218.0,46.2156,46.311,46.1394,46.2633,129218.0
2023-10-24 09:30:00,48.66,48.95,48.65,48.94,23311.0,46.3872,46.6637,46.3777,46.6541,23311.0
2023-10-24 10:00:00,48.95,48.96,48.76,48.91,18936.0,46.6637,46.6732,46.4825,46.6255,18936.0
2023-10-24 10:30:00,48.88,48.91,48.77,48.85,32766.0,46.5969,46.6255,46.4921,46.5683,32766.0
2023-10-24 11:00:00,48.84,48.84,48.46,48.49,28803.0,46.5588,46.5588,46.1966,46.2252,28803.0
2023-10-24 11:30:00,48.48,48.65,48.47,48.56,13578.0,46.2156,46.3777,46.2061,46.2919,13578.0
2023-10-24 12:00:00,48.6,48.63,48.27,48.3,27847.0,46.33,46.3586,46.0154,46.044,27847.0
2023-10-24 12:30:00,48.33,48.4,48.22,48.28,14998.0,46.0726,46.1394,45.9678,46.025,14998.0
2023-10-24 13:00:00,48.27,48.36,48.24,48.31,19339.0,46.0154,46.1012,45.9868,46.0536,19339.0
2023-10-24 13:30:00,48.31,48.35,48.14,48.19,25559.0,46.0536,46.0917,45.8915,45.9392,25559.0
2023-10-24 14:00:00,48.2,48.25,48.17,48.22,16888.0,45.9487,45.9964,45.9201,45.9678,16888.0
2023-10-24 14:30:00,48.23,48.36,48.23,48.33,13833.0,45.9773,46.1012,45.9773,46.0726,13833.0
2023-10-24 15:00:00,48.32,48.41,48.31,48.38,29498.0,46.0631,46.1489,46.0536,46.1203,29498.0
2023-10-24 15:30:00,48.38,48.39,48.31,48.35,83885.0,46.1203,46.1298,46.0536,46.0917,83885.0
2023-10-25 09:30:00,48.19,48.67,48.19,48.46,24590.0,45.9392,46.3967,45.9392,46.1966,24590.0
2023-10-25 10:00:00,48.43,48.47,48.3,48.33,26785.0,46.168,46.2061,46.044,46.0726,26785.0
2023-10-25 10:30:00,48.31,48.57,48.25,48.51,34037.0,46.0536,46.3014,45.9964,46.2442,34037.0
2023-10-25 11:00:00,48.5,48.61,48.44,48.57,28932.0,46.2347,46.3396,46.1775,46.3014,28932.0
2023-10-25 11:30:00,48.56,48.58,48.38,48.42,30241.0,46.2919,46.311,46.1203,46.1584,30241.0
2023-10-25 12:00:00,48.43,48.44,48.28,48.29,21312.0,46.168,46.1775,46.025,46.0345,21312.0
2023-10-25 12:30:00,48.28,48.35,48.14,48.19,22116.0,46.025,46.0917,45.8915,45.9392,22116.0
2023-10-25 13:00:00,48.18,48.28,48.16,48.22,26948.0,45.9296,46.025,45.9106,45.9678,26948.0
2023-10-25 13:30:00,48.2,48.22,48.11,48.22,17479.0,45.9487,45.9678,45.8629,45.9678,17479.0
2023-10-25 14:00:00,48.22,48.32,48.19,48.29,24171.0,45.9678,46.0631,45.9392,46.0345,24171.0
2023-10-25 14:30:00,48.3,48.33,48.21,48.26,21764.0,46.044,46.0726,45.9582,46.0059,21764.0
2023-10-25 15:00:00,48.27,48.27,48.2,48.24,32418.0,46.0154,46.0154,45.9487,45.9868,32418.0
2023-10-25 15:30:00,48.23,48.28,48.08,48.15,166103.0,45.9773,46.025,45.8343,45.901,166103.0
2023-10-26 09:30:00,47.9,48.65,47.9,48.46,30719.0,46.0061,46.7265,46.0061,46.544,30719.0
2023-10-26 10:00:00,48.41,48.79,48.33,48.73,45093.0,46.496,46.861,46.4191,46.8033,45093.0
2023-10-26 10:30:00,48.73,48.74,48.55,48.65,27686.0,46.8033,46.8129,46.6304,46.7265,27686.0
2023-10-26 11:00:00,48.65,48.66,48.32,48.4,17050.0,46.7265,46.7361,46.4095,46.4864,17050.0
2023-10-26 11:30:00,48.42,48.72,48.42,48.63,13367.0,46.5056,46.7937,46.5056,46.7073,13367.0
2023-10-26 12:00:00,48.6,48.61,48.34,48.4,15924.0,46.6785,46.6881,46.4288,46.4864,15924.0
2023-10-26 12:30:00,48.41,48.47,48.33,48.38,15770.0,46.496,46.5536,46.4191,46.4672,15770.0
2023-10-26 13:00:00,48.36,48.53,48.33,48.45,37423.0,46.448,46.6112,46.4191,46.5344,37423.0
2023-10-26 13:30:00,48.45,48.56,48.4,48.56,33290.0,46.5344,46.6401,46.4864,46.6401,33290.0
2023-10-26 14:00:00,48.57,48.63,48.53,48.58,18201.0,46.6497,46.7073,46.6112,46.6593,18201.0
2023-10-26 14:30:00,48.61,48.75,48.61,48.73,16732.0,46.6881,46.8225,46.6881,46.8033,16732.0
2023-10-26 15:00:00,48.74,48.78,48.56,48.57,33681.0,46.8129,46.8514,46.6401,46.6497,33681.0
2023-10-26 15:30:00,48.56,48.63,48.43,48.55,114833.0,46.6401,46.7073,46.5152,46.6304,114833.0
2023-10-27 09:30:00,48.43,48.7,47.93,48.07,26362.0,46.5152,46.7745,46.035,46.1694,26362.0
2023-10-27 10:00:00,48.05,48.13,47.86,48.03,20241.0,46.1502,46.2271,45.9677,46.131,20241.0
2023-10-27 10:30:00,48.02,48.03,47.67,47.92,26416.0,46.1214,46.131,45.7852,46.0254,26416.0
2023-10-27 11:00:00,47.93,48.25,47.9,48.21,43848.0,46.035,46.3423,46.0061,46.3039,43848.0
2023-10-27 11:30:00,48.19,48.34,48.15,48.29,45439.0,46.2847,46.4288,46.2463,46.3807,45439.0
2023-10-27 12:00:00,48.29,48.29,48.14,48.21,22186.0,46.3807,46.3807,46.2367,46.3039,22186.0
2023-10-27 12:30:00,48.2,48.23,47.97,47.97,13748.0,46.2943,46.3231,46.0734,46.0734,13748.0
2023-10-27 13:00:00,47.98,48.04,47.75,47.85,21337.0,46.083,46.1406,45.8621,45.9581,21337.0
2023-10-27 13:30:00,47.84,47.84,47.68,47.78,18182.0,45.9485,45.9485,45.7948,45.8909,18182.0
2023-10-27 14:00:00,47.75,47.78,47.56,47.67,20855.0,45.8621,45.8909,45.6796,45.7852,20855.0
2023-10-27 14:30:00,47.68,47.88,47.67,47.74,19846.0,45.7948,45.9869,45.7852,45.8525,19846.0
2023-10-27 15:00:00,47.76,47.85,47.64,47.84,35696.0,45.8717,45.9581,45.7564,45.9485,35696.0
2023-10-27 15:30:00,47.85,48.11,47.72,48.11,151554.0,45.9581,46.2078,45.8333,46.2078,151554.0
2023-10-30 09:30:00,48.31,48.66,48.31,48.58,38285.0,46.3999,46.7361,46.3999,46.6593,38285.0
2023-10-30 10:00:00,48.59,48.64,48.27,48.52,25173.0,46.6689,46.7169,46.3615,46.6016,25173.0
2023-10-30 10:30:00,48.51,48.62,48.44,48.58,31437.0,46.592,46.6977,46.5248,46.6593,31437.0
2023-10-30 11:00:00,48.57,48.69,48.52,48.55,45129.0,46.6497,46.7649,46.6016,46.6304,45129.0
2023-10-30 11:30:00,48.55,48.58,48.48,48.5,19169.0,46.6304,46.6593,46.5632,46.5824,19169.0
2023-10-30 12:00:00,48.5,48.61,48.5,48.57,20164.0,46.5824,46.6881,46.5824,46.6497,20164.0
2023-10-30 12:30:00,48.57,48.69,48.53,48.57,13282.0,46.6497,46.7649,46.6112,46.6497,13282.0
2023-10-30 13:00:00,48.6,48.83,48.55,48.82,22540.0,46.6785,46.8994,46.6304,46.8898,22540.0
2023-10-30 13:30:00,48.84,48.86,48.76,48.81,19840.0,46.909,46.9282,46.8321,46.8802,19840.0
2023-10-30 14:00:00,48.82,48.85,48.7,48.7,26580.0,46.8898,46.9186,46.7745,46.7745,26580.0
2023-10-30 14:30:00,48.71,48.82,48.7,48.74,21197.0,46.7841,46.8898,46.7745,46.8129,21197.0
2023-10-30 15:00:00,48.75,48.9,48.75,48.85,38122.0,46.8225,46.9666,46.8225,46.9186,38122.0
2023-10-30 15:30:00,48.84,48.98,48.78,48.79,168175.0,46.909,47.0434,46.8514,46.861,168175.0
2023-10-31 09:30:00,48.88,49.0,48.7,48.83,41505.0,46.9474,47.0627,46.7745,46.8994,41505.0
2023-10-31 10:00:00,48.83,49.02,48.69,48.7,44957.0,46.8994,47.0819,46.7649,46.7745,44957.0
2023-10-31 10:30:00,48.73,48.83,48.56,48.79,20246.0,46.8033,46.8994,46.6401,46.861,20246.0
2023-10-31 11:00:00,48.84,48.85,48.7,48.78,25570.0,46.909,46.9186,46.7745,46.8514,25570.0
2023-10-31 11:30:00,48.81,48.88,48.64,48.7,34213.0,46.8802,46.9474,46.7169,46.7745,34213.0
2023-10-31 12:00:00,48.7,48.75,48.52,48.56,22088.0,46.7745,46.8225,46.6016,46.6401,22088.0
2023-10-31 12:30:00,48.61,48.7,48.5,48.69,13405.0,46.6881,46.7745,46.5824,46.7649,13405.0
2023-10-31 13:00:00,48.71,48.78,48.61,48.78,18637.0,46.7841,46.8514,46.6881,46.8514,18637.0
2023-10-31 13:30:00,48.8,48.94,48.79,48.91,16072.0,46.8706,47.005,46.861,46.9762,16072.0
2023-10-31 14:00:00,48.93,48.93,48.7,48.7,28201.0,46.9954,46.9954,46.7745,46.7745,28201.0
2023-10-31 14:30:00,48.7,48.78,48.65,48.77,46681.0,46.7745,46.8514,46.7265,46.8418,46681.0
2023-10-31 15:00:00,48.78,48.95,48.78,48.86,37081.0,46.8514,47.0146,46.8514,46.9282,37081.0
2023-10-31 15:30:00,48.86,48.92,48.7,48.9,179074.0,46.9282,46.9858,46.7745,46.9666,179074.0
2023-11-01 09:30:00,46.05,46.37,44.19,45.36,589138.0,44.2293,44.5366,42.4428,43.5666,589138.0
2023-11-01 10:00:00,45.37,45.6,44.63,44.8,503712.0,43.5762,43.7971,42.8654,43.0287,503712.0
2023-11-01 10:30:00,44.77,44.86,44.32,44.68,477493.0,42.9999,43.0863,42.5677,42.9135,477493.0
2023-11-01 11:00:00,44.66,44.87,44.28,44.41,307979.0,42.8943,43.0959,42.5293,42.6541,307979.0
2023-11-01 11:30:00,44.4,44.53,43.8,43.8,199474.0,42.6445,42.7694,42.0683,42.0683,199474.0
2023-11-01 12:00:00,43.77,43.77,42.92,43.04,355403.0,42.0394,42.0394,41.223,41.3383,355403.0
2023-11-01 12:30:00,43.04,43.25,42.74,43.13,300204.0,41.3383,41.54,41.0502,41.4247,300204.0
2023-11-01 13:00:00,43.17,43.27,42.68,42.77,217991.0,41.4632,41.5592,40.9925,41.079,217991.0
2023-11-01 13:30:00,42.78,43.04,42.7,43.0,76441.0,41.0886,41.3383,41.0117,41.2999,76441.0
2023-11-01 14:00:00,43.0,43.02,42.09,42.67,476063.0,41.2999,41.3191,40.4259,40.9829,476063.0
2023-11-01 14:30:00,42.68,42.92,41.89,42.68,249514.0,40.9925,41.223,40.2338,40.9925,249514.0
2023-11-01 15:00:00,42.69,42.92,42.56,42.66,177445.0,41.0021,41.223,40.8773,40.9733,177445.0
2023-11-01 15:30:00,42.64,42.84,42.43,42.46,775578.0,40.9541,41.1462,40.7524,40.7812,775578.0
2023-11-02 09:30:00,42.9,43.47,42.54,42.71,188205.0,41.2038,41.7513,40.8581,41.0213,188205.0
2023-11-02 10:00:00,42.71,42.71,42.32,42.47,152092.0,41.0213,41.0213,40.6468,40.7908,152092.0
2023-11-02 10:30:00,42.49,42.68,42.28,42.3,118116.0,40.81,40.9925,40.6084,40.6276,118116.0
2023-11-02 11:00:00,42.31,42.31,41.86,41.94,162866.0,40.6372,40.6372,40.205,40.2818,162866.0
2023-11-02 11:30:00,41.93,42.15,41.87,41.87,87056.0,40.2722,40.4835,40.2146,40.2146,87056.0
2023-11-02 12:00:00,41.86,41.92,41.75,41.85,75774.0,40.205,40.2626,40.0993,40.1954,75774.0
2023-11-02 12:30:00,41.87,41.93,41.81,41.84,51146.0,40.2146,40.2722,40.1569,40.1857,51146.0
2023-11-02 13:00:00,41.85,41.95,41.8,41.87,64065.0,40.1954,40.2914,40.1473,40.2146,64065.0
2023-11-02 13:30:00,41.86,42.21,41.86,42.17,145554.0,40.205,40.5411,40.205,40.5027,145554.0
2023-11-02 14:00:00,42.17,42.35,42.17,42.3,89914.0,40.5027,40.6756,40.5027,40.6276,89914.0
2023-11-02 14:30:00,42.3,42.52,42.29,42.49,113302.0,40.6276,40.8389,40.618,40.81,113302.0
2023-11-02 15:00:00,42.49,42.76,42.48,42.64,174654.0,40.81,41.0694,40.8004,40.9541,174654.0
2023-11-02 15:30:00,42.66,42.76,42.63,42.7,498976.0,40.9733,41.0694,40.9445,41.0117,498976.0
2023-11-03 09:30:00,43.2,43.48,42.22,42.51,435211.0,41.492,41.7609,40.5507,40.8293,435211.0
2023-11-03 10:00:00,42.55,42.63,42.33,42.45,338152.0,40.8677,40.9445,40.6564,40.7716,338152.0
2023-11-03 10:30:00,42.44,42.48,42.29,42.45,150221.0,40.762,40.8004,40.618,40.7716,150221.0
2023-11-03 11:00:00,42.46,43.05,42.46,43.04,140005.0,40.7812,41.3479,40.7812,41.3383,140005.0
2023-11-03 11:30:00,43.05,43.16,43.0,43.11,127336.0,41.3479,41.4536,41.2999,41.4055,127336.0
2023-11-03 12:00:00,43.11,43.23,43.05,43.2,87272.0,41.4055,41.5208,41.3479,41.492,87272.0
2023-11-03 12:30:00,43.22,43.31,43.05,43.23,70453.0,41.5112,41.5976,41.3479,41.5208,70453.0
2023-11-03 13:00:00,43.27,43.53,43.25,43.5,50272.0,41.5592,41.8089,41.54,41.7801,50272.0
2023-11-03 13:30:00,43.49,43.73,43.46,43.73,82572.0,41.7705,42.001,41.7417,42.001,82572.0
2023-11-03 14:00:00,43.73,43.87,43.56,43.87,100179.0,42.001,42.1355,41.8377,42.1355,100179.0
2023-11-03 14:30:00,43.87,44.06,43.87,44.02,136002.0,42.1355,42.318,42.1355,42.2796,136002.0
2023-11-03 15:00:00,44.02,44.16,44.0,44.09,151126.0,42.2796,42.414,42.2603,42.3468,151126.0
2023-11-03 15:30:00,44.09,44.1,43.6,43.6,323291.0,42.3468,42.3564,41.8762,41.8762,323291.0
2023-11-06 09:30:00,43.83,43.95,43.21,43.61,102055.0,42.0971,42.2123,41.5016,41.8858,102055.0
2023-11-06 10:00:00,43.64,43.75,43.41,43.61,71579.0,41.9146,42.0202,41.6937,41.8858,71579.0
2023-11-06 10:30:00,43.59,43.6,43.32,43.46,71907.0,41.8666,41.8762,41.6072,41.7417,71907.0
2023-11-06 11:00:00,43.45,43.53,43.34,43.44,95640.0,41.7321,41.8089,41.6264,41.7225,95640.0
2023-11-06 11:30:00,43.42,43.45,43.24,43.42,151300.0,41.7033,41.7321,41.5304,41.7033,151300.0
2023-11-06 12:00:00,43.42,43.62,43.38,43.54,44533.0,41.7033,41.8954,41.6649,41.8185,44533.0
2023-11-06 12:30:00,43.53,43.53,43.28,43.46,30110.0,41.8089,41.8089,41.5688,41.7417,30110.0
2023-11-06 13:00:00,43.47,43.53,43.41,43.53,47482.0,41.7513,41.8089,41.6937,41.8089,47482.0
2023-11-06 13:30:00,43.53,43.53,43.42,43.43,62731.0,41.8089,41.8089,41.7033,41.7129,62731.0
2023-11-06 14:00:00,43.43,43.66,43.42,43.65,63962.0,41.7129,41.9338,41.7033,41.9242,63962.0
2023-11-06 14:30:00,43.66,43.91,43.65,43.91,102950.0,41.9338,42.1739,41.9242,42.1739,102950.0
2023-11-06 15:00:00,43.9,43.92,43.75,43.77,197543.0,42.1643,42.1835,42.0202,42.0394,197543.0
2023-11-06 15:30:00,43.77,43.81,43.67,43.68,335099.0,42.0394,42.0779,41.9434,41.953,335099.0
2023-11-07 09:30:00,43.46,43.66,43.28,43.34,114251.0,41.7417,41.9338,41.5688,41.6264,114251.0
2023-11-07 10:00:00,43.39,43.52,43.35,43.35,83736.0,41.6745,41.7993,41.636,41.636,83736.0
2023-11-07 10:30:00,43.32,43.46,43.28,43.37,76116.0,41.6072,41.7417,41.5688,41.6553,76116.0
2023-11-07 11:00:00,43.37,43.61,43.34,43.47,106586.0,41.6553,41.8858,41.6264,41.7513,106586.0
2023-11-07 11:30:00,43.44,43.5,43.31,43.35,44509.0,41.7225,41.7801,41.5976,41.636,44509.0
2023-11-07 12:00:00,43.33,43.34,43.23,43.33,45830.0,41.6168,41.6264,41.5208,41.6168,45830.0
2023-11-07 12:30:00,43.33,43.33,43.14,43.22,44253.0,41.6168,41.6168,41.4343,41.5112,44253.0
2023-11-07 13:00:00,43.22,43.36,43.18,43.31,43733.0,41.5112,41.6456,41.4728,41.5976,43733.0
2023-11-07 13:30:00,43.3,43.41,43.25,43.4,35103.0,41.588,41.6937,41.54,41.6841,35103.0
2023-11-07 14:00:00,43.39,43.45,43.36,43.4,43680.0,41.6745,41.7321,41.6456,41.6841,43680.0
2023-11-07 14:30:00,43.39,43.58,43.38,43.55,70726.0,41.6745,41.857,41.6649,41.8281,70726.0
2023-11-07 15:00:00,43.56,43.73,43.53,43.7,122517.0,41.8377,42.001,41.8089,41.9722,122517.0
2023-11-07 15:30:00,43.71,43.74,43.51,43.63,275740.0,41.9818,42.0106,41.7897,41.905,275740.0
2023-11-08 09:30:00,43.62,43.98,43.5,43.7,121232.0,41.8954,42.2411,41.7801,41.9722,121232.0
2023-11-08 10:00:00,43.68,43.71,43.47,43.57,111601.0,41.953,41.9818,41.7513,41.8473,111601.0
2023-11-08 10:30:00,43.6,43.75,43.5,43.63,61432.0,41.8762,42.0202,41.7801,41.905,61432.0
2023-11-08 11:00:00,43.64,43.79,43.63,43.7,59371.0,41.9146,42.0586,41.905,41.9722,59371.0
2023-11-08 11:30:00,43.68,43.74,43.51,43.59,74024.0,41.953,42.0106,41.7897,41.8666,74024.0
2023-11-08 12:00:00,43.59,43.59,43.41,43.52,40033.0,41.8666,41.8666,41.6937,41.7993,40033.0
2023-11-08 12:30:00,43.51,43.52,43.39,43.47,36156.0,41.7897,41.7993,41.6745,41.7513,36156.0
2023-11-08 13:00:00,43.49,43.62,43.42,43.46,37455.0,41.7705,41.8954,41.7033,41.7417,37455.0
2023-11-08 13:30:00,43.45,43.65,43.45,43.63,51057.0,41.7321,41.9242,41.7321,41.905,51057.0
2023-11-08 14:00:00,43.64,43.71,43.6,43.61,51723.0,41.9146,41.9818,41.8762,41.8858,51723.0
2023-11-08 14:30:00,43.6,43.6,43.45,43.5,66833.0,41.8762,41.8762,41.7321,41.7801,66833.0
2023-11-08 15:00:00,43.5,43.5,43.33,43.39,113969.0,41.7801,41.7801,41.6168,41.6745,113969.0
2023-11-08 15:30:00,43.39,43.39,43.18,43.27,365269.0,41.6745,41.6745,41.4728,41.5592,365269.0
2023-11-09 09:30:00,43.38,43.74,43.23,43.36,109538.0,41.6649,42.0106,41.5208,41.6456,109538.0
2023-11-09 10:00:00,43.38,43.48,43.26,43.43,97057.0,41.6649,41.7609,41.5496,41.7129,97057.0
2023-11-09 10:30:00,43.43,43.53,43.37,43.47,68476.0,41.7129,41.8089,41.6553,41.7513,68476.0
2023-11-09 11:00:00,43.45,43.53,43.41,43.41,86537.0,41.7321,41.8089,41.6937,41.6937,86537.0
2023-11-09 11:30:00,43.41,43.44,43.29,43.35,161605.0,41.6937,41.7225,41.5784,41.636,161605.0
2023-11-09 12:00:00,43.35,43.35,43.21,43.3,53174.0,41.636,41.636,41.5016,41.588,53174.0
2023-11-09 12:30:00,43.31,43.49,43.31,43.41,215151.0,41.5976,41.7705,41.5976,41.6937,215151.0
2023-11-09 13:00:00,43.41,43.43,43.25,43.25,178203.0,41.6937,41.7129,41.54,41.54,178203.0
2023-11-09 13:30:00,43.25,43.29,43.14,43.21,66359.0,41.54,41.5784,41.4343,41.5016,66359.0
2023-11-09 14:00:00,43.21,43.21,43.11,43.14,47706.0,41.5016,41.5016,41.4055,41.4343,47706.0
2023-11-09 14:30:00,43.14,43.14,43.06,43.09,64151.0,41.4343,41.4343,41.3575,41.3863,64151.0
2023-11-09 15:00:00,43.09,43.36,43.07,43.33,93849.0,41.3863,41.6456,41.3671,41.6168,93849.0
2023-11-09 15:30:00,43.33,43.4,43.25,43.38,342728.0,41.6168,41.6841,41.54,41.6649,342728.0
2023-11-10 09:30:00,43.37,43.86,43.37,43.62,120121.0,41.6553,42.1259,41.6553,41.8954,120121.0
2023-11-10 10:00:00,43.6,43.95,43.51,43.62,96843.0,41.8762,42.2123,41.7897,41.8954,96843.0
2023-11-10 10:30:00,43.62,43.76,43.54,43.69,79835.0,41.8954,42.0298,41.8185,41.9626,79835.0
2023-11-10 11:00:00,43.72,43.76,43.52,43.55,48414.0,41.9914,42.0298,41.7993,41.8281,48414.0
2023-11-10 11:30:00,43.55,43.6,43.51,43.59,30807.0,41.8281,41.8762,41.7897,41.8666,30807.0
2023-11-10 12:00:00,43.59,43.65,43.51,43.55,48988.0,41.8666,41.9242,41.7897,41.8281,48988.0
2023-11-10 12:30:00,43.55,43.78,43.55,43.75,50967.0,41.8281,42.049,41.8281,42.0202,50967.0
2023-11-10 13:00:00,43.75,43.77,43.62,43.69,48248.0,42.0202,42.0394,41.8954,41.9626,48248.0
2023-11-10 13:30:00,43.69,43.74,43.61,43.64,79052.0,41.9626,42.0106,41.8858,41.9146,79052.0
2023-11-10 14:00:00,43.63,43.67,43.54,43.65,54018.0,41.905,41.9434,41.8185,41.9242,54018.0
2023-11-10 14:30:00,43.66,43.69,43.53,43.55,37550.0,41.9338,41.9626,41.8089,41.8281,37550.0
2023-11-10 15:00:00,43.55,43.55,43.42,43.47,88296.0,41.8281,41.8281,41.7033,41.7513,88296.0
2023-11-10 15:30:00,43.47,43.52,43.29,43.45,334268.0,41.7513,41.7993,41.5784,41.7321,334268.0
2023-11-13 09:30:00,43.42,43.66,43.25,43.5,32329.0,41.7033,41.9338,41.54,41.7801,32329.0
2023-11-13 10:00:00,43.5,43.65,43.38,43.6,26907.0,41.7801,41.9242,41.6649,41.8762,26907.0
2023-11-13 10:30:00,43.57,43.57,43.37,43.4,30812.0,41.8473,41.8473,41.6553,41.6841,30812.0
2023-11-13 11:00:00,43.38,43.44,43.28,43.42,42567.0,41.6649,41.7225,41.5688,41.7033,42567.0
2023-11-13 11:30:00,43.41,43.44,43.3,43.36,49898.0,41.6937,41.7225,41.588,41.6456,49898.0
2023-11-13 12:00:00,43.35,43.38,43.29,43.36,31945.0,41.636,41.6649,41.5784,41.6456,31945.0
2023-11-13 12:30:00,43.36,43.36,43.23,43.28,18933.0,41.6456,41.6456,41.5208,41.5688,18933.0
2023-11-13 13:00:00,43.27,43.3,43.23,43.26,31623.0,41.5592,41.588,41.5208,41.5496,31623.0
2023-11-13 13:30:00,43.26,43.28,43.19,43.26,54721.0,41.5496,41.5688,41.4824,41.5496,54721.0
2023-11-13 14:00:00,43.27,43.34,43.21,43.27,24448.0,41.5592,41.6264,41.5016,41.5592,24448.0
2023-11-13 14:30:00,43.25,43.29,43.22,43.23,29114.0,41.54,41.5784,41.5112,41.5208,29114.0
2023-11-13 15:00:00,43.24,43.25,43.08,43.16,112398.0,41.5304,41.54,41.3767,41.4536,112398.0
2023-11-13 15:30:00,43.16,43.2,43.08,43.2,231983.0,41.4536,41.492,41.3767,41.492,231983.0
2023-11-14 09:30:00,43.26,43.4,42.79,42.86,458931.0,41.5496,41.6841,41.0982,41.1654,458931.0
2023-11-14 10:00:00,42.85,42.91,42.47,42.66,500725.0,41.1558,41.2134,40.7908,40.9733,500725.0
2023-11-14 10:30:00,42.66,42.87,42.64,42.82,266456.0,40.9733,41.175,40.9541,41.127,266456.0
2023-11-14 11:00:00,42.82,42.92,42.7,42.85,309547.0,41.127,41.223,41.0117,41.1558,309547.0
2023-11-14 11:30:00,42.87,42.97,42.64,42.65,198058.0,41.175,41.2711,40.9541,40.9637,198058.0
2023-11-14 12:00:00,42.64,42.66,42.36,42.39,126438.0,40.9541,40.9733,40.6852,40.714,126438.0
2023-11-14 12:30:00,42.39,42.52,42.27,42.3,106613.0,40.714,40.8389,40.5987,40.6276,106613.0
2023-11-14 13:00:00,42.3,42.49,42.17,42.45,143109.0,40.6276,40.81,40.5027,40.7716,143109.0
2023-11-14 13:30:00,42.46,42.63,42.45,42.54,86116.0,40.7812,40.9445,40.7716,40.8581,86116.0
2023-11-14 14:00:00,42.54,42.61,42.46,42.61,88696.0,40.8581,40.9253,40.7812,40.9253,88696.0
2023-11-14 14:30:00,42.61,42.67,42.52,42.62,92805.0,40.9253,40.9829,40.8389,40.9349,92805.0
2023-11-14 15:00:00,42.62,42.77,42.53,42.57,266805.0,40.9349,41.079,40.8485,40.8869,266805.0
2023-11-14 15:30:00,42.58,42.73,42.25,42.29,742024.0,40.8965,41.0406,40.5795,40.618,742024.0
2023-11-15 09:30:00,42.4,42.72,42.06,42.49,281670.0,40.7236,41.031,40.397,40.81,281670.0
2023-11-15 10:00:00,42.5,42.66,42.44,42.58,403351.0,40.8197,40.9733,40.762,40.8965,403351.0
2023-11-15 10:30:00,42.56,42.68,42.54,42.6,241391.0,40.8773,40.9925,40.8581,40.9157,241391.0
2023-11-15 11:00:00,42.6,42.69,42.4,42.43,192272.0,40.9157,41.0021,40.7236,40.7524,192272.0
2023-11-15 11:30:00,42.43,42.49,42.36,42.47,85984.0,40.7524,40.81,40.6852,40.7908,85984.0
2023-11-15 12:00:00,42.47,42.56,42.36,42.49,155801.0,40.7908,40.8773,40.6852,40.81,155801.0
2023-11-15 12:30:00,42.49,42.62,42.46,42.57,98547.0,40.81,40.9349,40.7812,40.8869,98547.0
2023-11-15 13:00:00,42.58,42.63,42.4,42.4,181834.0,40.8965,40.9445,40.7236,40.7236,181834.0
2023-11-15 13:30:00,42.4,42.45,42.26,42.3,60961.0,40.7236,40.7716,40.5891,40.6276,60961.0
2023-11-15 14:00:00,42.3,42.51,42.29,42.51,66480.0,40.6276,40.8293,40.618,40.8293,66480.0
2023-11-15 14:30:00,42.5,42.57,42.46,42.55,119957.0,40.8197,40.8869,40.7812,40.8677,119957.0
2023-11-15 15:00:00,42.54,42.63,42.5,42.55,403223.0,40.8581,40.9445,40.8197,40.8677,403223.0
2023-11-15 15:30:00,42.57,42.61,42.45,42.57,418806.0,40.8869,40.9253,40.7716,40.8869,418806.0
2023-11-16 09:30:00,42.6,42.74,42.54,42.59,97444.0,40.9157,41.0502,40.8581,40.9061,97444.0
2023-11-16 10:00:00,42.62,42.7,42.46,42.47,136698.0,40.9349,41.0117,40.7812,40.7908,136698.0
2023-11-16 10:30:00,42.48,42.49,42.14,42.15,54788.0,40.8004,40.81,40.4739,40.4835,54788.0
2023-11-16 11:00:00,42.15,42.2,42.05,42.11,60276.0,40.4835,40.5315,40.3874,40.4451,60276.0
2023-11-16 11:30:00,42.13,42.17,41.98,42.02,67342.0,40.4643,40.5027,40.3202,40.3586,67342.0
2023-11-16 12:00:00,42.02,42.09,41.97,42.0,48096.0,40.3586,40.4259,40.3106,40.3394,48096.0
2023-11-16 12:30:00,41.99,42.01,41.87,41.9,53702.0,40.3298,40.349,40.2146,40.2434,53702.0
2023-11-16 13:00:00,41.89,42.09,41.86,42.05,44569.0,40.2338,40.4259,40.205,40.3874,44569.0
2023-11-16 13:30:00,42.05,42.08,41.97,42.02,42577.0,40.3874,40.4163,40.3106,40.3586,42577.0
2023-11-16 14:00:00,42.03,42.16,42.02,42.04,47684.0,40.3682,40.4931,40.3586,40.3778,47684.0
2023-11-16 14:30:00,42.04,42.12,42.02,42.1,55978.0,40.3778,40.4547,40.3586,40.4355,55978.0
2023-11-16 15:00:00,42.09,42.14,42.01,42.02,73005.0,40.4259,40.4739,40.349,40.3586,73005.0
2023-11-16 15:30:00,42.02,42.14,42.0,42.07,284859.0,40.3586,40.4739,40.3394,40.4067,284859.0
2023-11-17 09:30:00,42.3,42.49,42.25,42.33,47690.0,40.6276,40.81,40.5795,40.6564,47690.0
2023-11-17 10:00:00,42.33,42.5,42.33,42.42,181041.0,40.6564,40.8197,40.6564,40.7428,181041.0
2023-11-17 10:30:00,42.43,42.55,42.37,42.5,126527.0,40.7524,40.8677,40.6948,40.8197,126527.0
2023-11-17 11:00:00,42.5,42.55,42.41,42.41,47788.0,40.8197,40.8677,40.7332,40.7332,47788.0
2023-11-17 11:30:00,42.39,42.5,42.37,42.41,30299.0,40.714,40.8197,40.6948,40.7332,30299.0
2023-11-17 12:00:00,42.41,42.56,42.41,42.55,150136.0,40.7332,40.8773,40.7332,40.8677,150136.0
2023-11-17 12:30:00,42.55,42.6,42.47,42.5,43466.0,40.8677,40.9157,40.7908,40.8197,43466.0
2023-11-17 13:00:00,42.5,42.55,42.43,42.46,27850.0,40.8197,40.8677,40.7524,40.7812,27850.0
2023-11-17 13:30:00,42.46,42.55,42.44,42.54,134667.0,40.7812,40.8677,40.762,40.8581,134667.0
2023-11-17 14:00:00,42.55,42.55,42.47,42.52,28566.0,40.8677,40.8677,40.7908,40.8389,28566.0
2023-11-17 14:30:00,42.52,42.56,42.5,42.52,55536.0,40.8389,40.8773,40.8197,40.8389,55536.0
2023-11-17 15:00:00,42.52,42.55,42.42,42.53,150537.0,40.8389,40.8677,40.7428,40.8485,150537.0
2023-11-17 15:30:00,42.53,42.66,42.5,42.61,376980.0,40.8485,40.9733,40.8197,40.9253,376980.0
2023-11-20 09:30:00,42.35,42.57,42.13,42.42,60939.0,40.6756,40.8869,40.4643,40.7428,60939.0
2023-11-20 10:00:00,42.45,42.6,42.38,42.6,37348.0,40.7716,40.9157,40.7044,40.9157,37348.0
2023-11-20 10:30:00,42.6,42.66,42.53,42.55,33220.0,40.9157,40.9733,40.8485,40.8677,33220.0
2023-11-20 11:00:00,42.55,42.66,42.49,42.61,34218.0,40.8677,40.9733,40.81,40.9253,34218.0
2023-11-20 11:30:00,42.61,42.72,42.57,42.58,39479.0,40.9253,41.031,40.8869,40.8965,39479.0
2023-11-20 12:00:00,42.58,42.64,42.53,42.57,43267.0,40.8965,40.9541,40.8485,40.8869,43267.0
2023-11-20 12:30:00,42.58,42.6,42.47,42.55,21241.0,40.8965,40.9157,40.7908,40.8677,21241.0
2023-11-20 13:00:00,42.53,42.61,42.52,42.56,23435.0,40.8485,40.9253,40.8389,40.8773,23435.0
2023-11-20 13:30:00,42.57,42.6,42.53,42.56,21546.0,40.8869,40.9157,40.8485,40.8773,21546.0
2023-11-20 14:00:00,42.55,42.57,42.37,42.37,42756.0,40.8677,40.8869,40.6948,40.6948,42756.0
2023-11-20 14:30:00,42.37,42.52,42.35,42.47,42451.0,40.6948,40.8389,40.6756,40.7908,42451.0
2023-11-20 15:00:00,42.48,42.55,42.43,42.51,61636.0,40.8004,40.8677,40.7524,40.8293,61636.0
2023-11-20 15:30:00,42.5,42.51,42.3,42.31,267473.0,40.8197,40.8293,40.6276,40.6372,267473.0
2023-11-21 09:30:00,42.3,42.68,42.24,42.52,67431.0,40.6276,40.9925,40.5699,40.8389,67431.0
2023-11-21 10:00:00,42.52,42.61,42.4,42.56,49693.0,40.8389,40.9253,40.7236,40.8773,49693.0
2023-11-21 10:30:00,42.55,42.6,42.52,42.57,41243.0,40.8677,40.9157,40.8389,40.8869,41243.0
2023-11-21 11:00:00,42.56,42.65,42.47,42.5,48251.0,40.8773,40.9637,40.7908,40.8197,48251.0
2023-11-21 11:30:00,42.5,42.56,42.44,42.54,23121.0,40.8197,40.8773,40.762,40.8581,23121.0
2023-11-21 12:00:00,42.53,42.64,42.47,42.61,115120.0,40.8485,40.9541,40.7908,40.9253,115120.0
2023-11-21 12:30:00,42.61,42.67,42.58,42.65,57748.0,40.9253,40.9829,40.8965,40.9637,57748.0
2023-11-21 13:00:00,42.66,42.67,42.57,42.6,60664.0,40.9733,40.9829,40.8869,40.9157,60664.0
2023-11-21 13:30:00,42.59,42.65,42.55,42.55,35825.0,40.9061,40.9637,40.8677,40.8677,35825.0
2023-11-21 14:00:00,42.54,42.61,42.51,42.6,39184.0,40.8581,40.9253,40.8293,40.9157,39184.0
2023-11-21 14:30:00,42.59,42.61,42.5,42.54,46251.0,40.9061,40.9253,40.8197,40.8581,46251.0
2023-11-21 15:00:00,42.55,42.64,42.53,42.59,62351.0,40.8677,40.9541,40.8485,40.9061,62351.0
2023-11-21 15:30:00,42.59,42.68,42.5,42.6,383281.0,40.9061,40.9925,40.8197,40.9157,383281.0
2023-11-22 09:30:00,42.64,42.76,42.51,42.66,24925.0,40.9541,41.0694,40.8293,40.9733,24925.0
2023-11-22 10:00:00,42.65,42.84,42.64,42.82,24714.0,40.9637,41.1462,40.9541,41.127,24714.0
2023-11-22 10:30:00,42.82,42.82,42.65,42.75,21740.0,41.127,41.127,40.9637,41.0598,21740.0
2023-11-22 11:00:00,42.77,42.85,42.69,42.78,22765.0,41.079,41.1558,41.0021,41.0886,22765.0
2023-11-22 11:30:00,42.8,42.86,42.74,42.84,22974.0,41.1078,41.1654,41.0502,41.1462,22974.0
2023-11-22 12:00:00,42.83,42.87,42.77,42.78,30725.0,41.1366,41.175,41.079,41.0886,30725.0
2023-11-22 12:30:00,42.78,42.79,42.7,42.76,27986.0,41.0886,41.0982,41.0117,41.0694,27986.0
2023-11-22 13:00:00,42.77,42.79,42.66,42.72,18171.0,41.079,41.0982,40.9733,41.031,18171.0
2023-11-22 13:30:00,42.7,42.77,42.67,42.76,20728.0,41.0117,41.079,40.9829,41.0694,20728.0
2023-11-22 14:00:00,42.76,42.79,42.72,42.75,37944.0,41.0694,41.0982,41.031,41.0598,37944.0
2023-11-22 14:30:00,42.77,42.79,42.68,42.73,40433.0,41.079,41.0982,40.9925,41.0406,40433.0
2023-11-22 15:00:00,42.74,42.81,42.73,42.78,78403.0,41.0502,41.1174,41.0406,41.0886,78403.0
2023-11-22 15:30:00,42.79,42.82,42.72,42.73,158349.0,41.0982,41.127,41.031,41.0406,158349.0
2023-11-24 09:30:00,42.94,43.19,42.93,43.19,24202.0,41.2423,41.4824,41.2327,41.4824,24202.0
2023-11-24 10:00:00,43.19,43.29,43.18,43.24,21523.0,41.4824,41.5784,41.4728,41.5304,21523.0
2023-11-24 10:30:00,43.27,43.43,43.26,43.39,60425.0,41.5592,41.7129,41.5496,41.6745,60425.0
2023-11-24 11:00:00,43.37,43.4,43.18,43.21,21932.0,41.6553,41.6841,41.4728,41.5016,21932.0
2023-11-24 11:30:00,43.25,43.25,43.15,43.22,22128.0,41.54,41.54,41.444,41.5112,22128.0
2023-11-24 12:00:00,43.21,43.27,43.18,43.18,27655.0,41.5016,41.5592,41.4728,41.4728,27655.0
2023-11-24 12:30:00,43.17,43.31,43.16,43.2,82227.0,41.4632,41.5976,41.4536,41.492,82227.0
2023-11-27 09:30:00,43.0,43.29,42.94,43.22,81765.0,41.2999,41.5784,41.2423,41.5112,81765.0
2023-11-27 10:00:00,43.25,43.26,42.97,42.99,26324.0,41.54,41.5496,41.2711,41.2903,26324.0
2023-11-27 10:30:00,43.0,43.02,42.89,42.92,65625.0,41.2999,41.3191,41.1942,41.223,65625.0
2023-11-27 11:00:00,42.92,43.01,42.86,43.01,39804.0,41.223,41.3095,41.1654,41.3095,39804.0
2023-11-27 11:30:00,43.0,43.04,42.85,42.85,72246.0,41.2999,41.3383,41.1558,41.1558,72246.0
2023-11-27 12:00:00,42.84,42.85,42.72,42.77,110868.0,41.1462,41.1558,41.031,41.079,110868.0
2023-11-27 12:30:00,42.77,42.94,42.76,42.87,39618.0,41.079,41.2423,41.0694,41.175,39618.0
2023-11-27 13:00:00,42.87,43.0,42.86,42.96,39765.0,41.175,41.2999,41.1654,41.2615,39765.0
2023-11-27 13:30:00,42.96,43.04,42.96,42.99,31310.0,41.2615,41.3383,41.2615,41.2903,31310.0
2023-11-27 14:00:00,42.99,43.08,42.97,43.0,42316.0,41.2903,41.3767,41.2711,41.2999,42316.0
2023-11-27 14:30:00,43.0,43.03,42.96,43.02,37007.0,41.2999,41.3287,41.2615,41.3191,37007.0
2023-11-27 15:00:00,43.02,43.05,42.93,43.0,57712.0,41.3191,41.3479,41.2327,41.2999,57712.0
2023-11-27 15:30:00,43.01,43.16,43.0,43.12,230812.0,41.3095,41.4536,41.2999,41.4151,230812.0
2023-11-28 09:30:00,43.04,43.04,42.58,42.73,34019.0,41.3383,41.3383,40.8965,41.0406,34019.0
2023-11-28 10:00:00,42.73,42.87,42.69,42.87,31235.0,41.0406,41.175,41.0021,41.175,31235.0
2023-11-28 10:30:00,42.87,42.89,42.73,42.81,30442.0,41.175,41.1942,41.0406,41.1174,30442.0
2023-11-28 11:00:00,42.81,42.81,42.64,42.71,28086.0,41.1174,41.1174,40.9541,41.0213,28086.0
2023-11-28 11:30:00,42.71,42.78,42.65,42.7,59661.0,41.0213,41.0886,40.9637,41.0117,59661.0
2023-11-28 12:00:00,42.7,42.71,42.5,42.51,23732.0,41.0117,41.0213,40.8197,40.8293,23732.0
2023-11-28 12:30:00,42.51,42.51,42.22,42.23,25195.0,40.8293,40.8293,40.5507,40.5603,25195.0
2023-11-28 13:00:00,42.22,42.33,42.16,42.28,23945.0,40.5507,40.6564,40.4931,40.6084,23945.0
2023-11-28 13:30:00,42.29,42.3,42.17,42.19,38352.0,40.618,40.6276,40.5027,40.5219,38352.0
2023-11-28 14:00:00,42.2,42.26,42.19,42.19,20005.0,40.5315,40.5891,40.5219,40.5219,20005.0
2023-11-28 14:30:00,42.19,42.27,42.16,42.26,30197.0,40.5219,40.5987,40.4931,40.5891,30197.0
2023-11-28 15:00:00,42.26,42.3,42.22,42.28,43897.0,40.5891,40.6276,40.5507,40.6084,43897.0
2023-11-28 15:30:00,42.28,42.31,42.17,42.17,182161.0,40.6084,40.6372,40.5027,40.5027,182161.0
2023-11-29 09:30:00,42.29,42.29,41.97,42.08,129347.0,40.618,40.618,40.3106,40.4163,129347.0
2023-11-29 10:00:00,42.11,42.38,42.09,42.34,69364.0,40.4451,40.7044,40.4259,40.666,69364.0
2023-11-29 10:30:00,42.34,42.35,42.14,42.28,43610.0,40.666,40.6756,40.4739,40.6084,43610.0
2023-11-29 11:00:00,42.28,42.46,42.26,42.41,51944.0,40.6084,40.7812,40.5891,40.7332,51944.0
2023-11-29 11:30:00,42.38,42.41,42.28,42.38,25617.0,40.7044,40.7332,40.6084,40.7044,25617.0
2023-11-29 12:00:00,42.38,42.43,42.29,42.35,30701.0,40.7044,40.7524,40.618,40.6756,30701.0
2023-11-29 12:30:00,42.36,42.38,42.27,42.34,40655.0,40.6852,40.7044,40.5987,40.666,40655.0
2023-11-29 13:00:00,42.34,42.35,42.29,42.34,21954.0,40.666,40.6756,40.618,40.666,21954.0
2023-11-29 13:30:00,42.34,42.39,42.26,42.33,46820.0,40.666,40.714,40.5891,40.6564,46820.0
2023-11-29 14:00:00,42.34,42.43,42.28,42.28,57414.0,40.666,40.7524,40.6084,40.6084,57414.0
2023-11-29 14:30:00,42.29,42.34,42.24,42.3,80122.0,40.618,40.666,40.5699,40.6276,80122.0
2023-11-29 15:00:00,42.3,42.39,42.24,42.24,70277.0,40.6276,40.714,40.5699,40.5699,70277.0
2023-11-29 15:30:00,42.25,42.4,42.22,42.37,529448.0,40.5795,40.7236,40.5507,40.6948,529448.0
2023-11-30 09:30:00,42.65,42.89,42.53,42.86,38302.0,40.9637,41.1942,40.8485,41.1654,38302.0
2023-11-30 10:00:00,42.87,42.87,42.68,42.68,114680.0,41.175,41.175,40.9925,40.9925,114680.0
2023-11-30 10:30:00,42.69,42.82,42.69,42.8,50942.0,41.0021,41.127,41.0021,41.1078,50942.0
2023-11-30 11:00:00,42.78,42.83,42.7,42.82,28766.0,41.0886,41.1366,41.0117,41.127,28766.0
2023-11-30 11:30:00,42.82,42.88,42.76,42.82,47852.0,41.127,41.1846,41.0694,41.127,47852.0
2023-11-30 12:00:00,42.81,42.83,42.66,42.69,34400.0,41.1174,41.1366,40.9733,41.0021,34400.0
2023-11-30 12:30:00,42.69,42.7,42.62,42.64,23733.0,41.0021,41.0117,40.9349,40.9541,23733.0
2023-11-30 13:00:00,42.63,42.8,42.63,42.72,31761.0,40.9445,41.1078,40.9445,41.031,31761.0
2023-11-30 13:30:00,42.72,42.87,42.68,42.87,123169.0,41.031,41.175,40.9925,41.175,123169.0
2023-11-30 14:00:00,42.87,42.98,42.83,42.9,69033.0,41.175,41.2807,41.1366,41.2038,69033.0
2023-11-30 14:30:00,42.91,43.03,42.85,43.03,45842.0,41.2134,41.3287,41.1558,41.3287,45842.0
2023-11-30 15:00:00,43.03,43.07,42.9,42.91,45847.0,41.3287,41.3671,41.2038,41.2134,45847.0
2023-11-30 15:30:00,42.91,43.05,42.88,43.01,163618.0,41.2134,41.3479,41.1846,41.3095,163618.0
2023-12-01 09:30:00,42.68,42.93,42.67,42.75,53836.0,40.9925,41.2327,40.9829,41.0598,53836.0
2023-12-01 10:00:00,42.75,42.83,42.67,42.7,63128.0,41.0598,41.1366,40.9829,41.0117,63128.0
2023-12-01 10:30:00,42.7,42.71,42.53,42.64,86889.0,41.0117,41.0213,40.8485,40.9541,86889.0
2023-12-01 11:00:00,42.63,43.02,42.58,43.02,34532.0,40.9445,41.3191,40.8965,41.3191,34532.0
2023-12-01 11:30:00,43.0,43.08,42.95,43.02,23101.0,41.2999,41.3767,41.2519,41.3191,23101.0
2023-12-01 12:00:00,43.01,43.02,42.85,42.9,35776.0,41.3095,41.3191,41.1558,41.2038,35776.0
2023-12-01 12:30:00,42.9,43.02,42.84,42.97,29909.0,41.2038,41.3191,41.1462,41.2711,29909.0
2023-12-01 13:00:00,42.96,42.98,42.72,42.72,32176.0,41.2615,41.2807,41.031,41.031,32176.0
2023-12-01 13:30:00,42.71,42.78,42.66,42.69,37553.0,41.0213,41.0886,40.9733,41.0021,37553.0
2023-12-01 14:00:00,42.71,43.01,42.7,43.0,90956.0,41.0213,41.3095,41.0117,41.2999,90956.0
2023-12-01 14:30:00,43.0,43.2,42.98,43.16,48180.0,41.2999,41.492,41.2807,41.4536,48180.0
2023-12-01 15:00:00,43.16,43.17,42.92,42.97,44375.0,41.4536,41.4632,41.223,41.2711,44375.0
2023-12-01 15:30:00,42.97,43.13,42.96,43.08,183210.0,41.2711,41.4247,41.2615,41.3767,183210.0
2023-12-04 09:30:00,42.98,43.5,42.9,43.39,48669.0,41.2807,41.7801,41.2038,41.6745,48669.0
2023-12-04 10:00:00,43.38,43.38,43.13,43.31,36406.0,41.6649,41.6649,41.4247,41.5976,36406.0
2023-12-04 10:30:00,43.31,43.38,43.13,43.2,21218.0,41.5976,41.6649,41.4247,41.492,21218.0
2023-12-04 11:00:00,43.2,43.34,43.13,43.28,43333.0,41.492,41.6264,41.4247,41.5688,43333.0
2023-12-04 11:30:00,43.28,43.31,43.12,43.16,21697.0,41.5688,41.5976,41.4151,41.4536,21697.0
2023-12-04 12:00:00,43.16,43.37,43.15,43.37,18422.0,41.4536,41.6553,41.444,41.6553,18422.0
2023-12-04 12:30:00,43.34,43.37,43.24,43.25,34799.0,41.6264,41.6553,41.5304,41.54,34799.0
2023-12-04 13:00:00,43.26,43.26,43.14,43.2,15661.0,41.5496,41.5496,41.4343,41.492,15661.0
2023-12-04 13:30:00,43.2,43.23,43.16,43.23,17430.0,41.492,41.5208,41.4536,41.5208,17430.0
2023-12-04 14:00:00,43.26,43.39,43.24,43.33,25624.0,41.5496,41.6745,41.5304,41.6168,25624.0
2023-12-04 14:30:00,43.33,43.4,43.3,43.3,24504.0,41.6168,41.6841,41.588,41.588,24504.0
2023-12-04 15:00:00,43.31,43.33,43.27,43.29,30827.0,41.5976,41.6168,41.5592,41.5784,30827.0
2023-12-04 15:30:00,43.29,43.32,43.14,43.29,95354.0,41.5784,41.6072,41.4343,41.5784,95354.0
2023-12-05 09:30:00,43.12,43.28,43.0,43.02,36890.0,41.4151,41.5688,41.2999,41.3191,36890.0
2023-12-05 10:00:00,43.03,43.12,42.78,42.89,32906.0,41.3287,41.4151,41.0886,41.1942,32906.0
2023-12-05 10:30:00,42.9,42.91,42.74,42.84,25513.0,41.2038,41.2134,41.0502,41.1462,25513.0
2023-12-05 11:00:00,42.85,43.03,42.81,43.0,42791.0,41.1558,41.3287,41.1174,41.2999,42791.0
2023-12-05 11:30:00,43.0,43.07,42.9,42.92,32849.0,41.2999,41.3671,41.2038,41.223,32849.0
2023-12-05 12:00:00,42.91,42.96,42.79,42.81,30916.0,41.2134,41.2615,41.0982,41.1174,30916.0
2023-12-05 12:30:00,42.82,42.82,42.72,42.79,38881.0,41.127,41.127,41.031,41.0982,38881.0
2023-12-05 13:00:00,42.79,42.84,42.72,42.75,31889.0,41.0982,41.1462,41.031,41.0598,31889.0
2023-12-05 13:30:00,42.76,42.8,42.72,42.76,26053.0,41.0694,41.1078,41.031,41.0694,26053.0
2023-12-05 14:00:00,42.77,42.87,42.77,42.8,28088.0,41.079,41.175,41.079,41.1078,28088.0
2023-12-05 14:30:00,42.81,42.89,42.8,42.81,33313.0,41.1174,41.1942,41.1078,41.1174,33313.0
2023-12-05 15:00:00,42.81,42.83,42.58,42.65,62703.0,41.1174,41.1366,40.8965,40.9637,62703.0
2023-12-05 15:30:00,42.65,42.7,42.46,42.53,287040.0,40.9637,41.0117,40.7812,40.8485,287040.0
2023-12-06 09:30:00,42.65,42.9,42.6,42.73,69353.0,40.9637,41.2038,40.9157,41.0406,69353.0
2023-12-06 10:00:00,42.76,42.84,42.5,42.6,54710.0,41.0694,41.1462,40.8197,40.9157,54710.0
2023-12-06 10:30:00,42.59,42.59,42.25,42.31,56090.0,40.9061,40.9061,40.5795,40.6372,56090.0
2023-12-06 11:00:00,42.33,42.33,42.22,42.27,36173.0,40.6564,40.6564,40.5507,40.5987,36173.0
2023-12-06 11:30:00,42.26,42.29,42.17,42.2,33186.0,40.5891,40.618,40.5027,40.5315,33186.0
2023-12-06 12:00:00,42.2,42.21,42.13,42.18,36711.0,40.5315,40.5411,40.4643,40.5123,36711.0
2023-12-06 12:30:00,42.19,42.22,42.09,42.22,50264.0,40.5219,40.5507,40.4259,40.5507,50264.0
2023-12-06 13:00:00,42.22,42.39,42.22,42.39,28988.0,40.5507,40.714,40.5507,40.714,28988.0
2023-12-06 13:30:00,42.38,42.47,42.35,42.36,30093.0,40.7044,40.7908,40.6756,40.6852,30093.0
2023-12-06 14:00:00,42.36,42.43,42.3,42.31,35032.0,40.6852,40.7524,40.6276,40.6372,35032.0
2023-12-06 14:30:00,42.31,42.35,42.27,42.33,47926.0,40.6372,40.6756,40.5987,40.6564,47926.0
2023-12-06 15:00:00,42.33,42.48,42.31,42.38,77805.0,40.6564,40.8004,40.6372,40.7044,77805.0
2023-12-06 15:30:00,42.38,42.4,42.29,42.34,304859.0,40.7044,40.7236,40.618,40.666,304859.0
2023-12-07 09:30:00,42.56,42.84,42.37,42.78,110694.0,40.8773,41.1462,40.6948,41.0886,110694.0
2023-12-07 10:00:00,42.77,42.78,42.54,42.58,38813.0,41.079,41.0886,40.8581,40.8965,38813.0
2023-12-07 10:30:00,42.59,42.67,42.5,42.53,33146.0,40.9061,40.9829,40.8197,40.8485,33146.0
2023-12-07 11:00:00,42.54,42.62,42.45,42.5,38813.0,40.8581,40.9349,40.7716,40.8197,38813.0
2023-12-07 11:30:00,42.48,42.66,42.45,42.65,32256.0,40.8004,40.9733,40.7716,40.9637,32256.0
2023-12-07 12:00:00,42.66,42.73,42.62,42.64,27272.0,40.9733,41.0406,40.9349,40.9541,27272.0
2023-12-07 12:30:00,42.63,42.71,42.59,42.59,31834.0,40.9445,41.0213,40.9061,40.9061,31834.0
2023-12-07 13:00:00,42.59,42.64,42.57,42.64,21753.0,40.9061,40.9541,40.8869,40.9541,21753.0
2023-12-07 13:30:00,42.65,42.69,42.56,42.58,26718.0,40.9637,41.0021,40.8773,40.8965,26718.0
2023-12-07 14:00:00,42.56,42.65,42.55,42.61,27058.0,40.8773,40.9637,40.8677,40.9253,27058.0
2023-12-07 14:30:00,42.61,42.65,42.5,42.5,31419.0,40.9253,40.9637,40.8197,40.8197,31419.0
2023-12-07 15:00:00,42.49,42.58,42.46,42.53,57348.0,40.81,40.8965,40.7812,40.8485,57348.0
2023-12-07 15:30:00,42.54,42.66,42.48,42.62,230796.0,40.8581,40.9733,40.8004,40.9349,230796.0
2023-12-08 09:30:00,42.68,42.91,42.66,42.84,27851.0,40.9925,41.2134,40.9733,41.1462,27851.0
2023-12-08 10:00:00,42.87,42.97,42.8,42.8,25563.0,41.175,41.2711,41.1078,41.1078,25563.0
2023-12-08 10:30:00,42.8,42.96,42.77,42.77,27860.0,41.1078,41.2615,41.079,41.079,27860.0
2023-12-08 11:00:00,42.76,42.77,42.63,42.66,29421.0,41.0694,41.079,40.9445,40.9733,29421.0
2023-12-08 11:30:00,42.67,42.82,42.67,42.8,30232.0,40.9829,41.127,40.9829,41.1078,30232.0
2023-12-08 12:00:00,42.81,42.86,42.76,42.86,29780.0,41.1174,41.1654,41.0694,41.1654,29780.0
2023-12-08 12:30:00,42.85,42.88,42.81,42.82,23251.0,41.1558,41.1846,41.1174,41.127,23251.0
2023-12-08 13:00:00,42.81,42.92,42.78,42.84,23169.0,41.1174,41.223,41.0886,41.1462,23169.0
2023-12-08 13:30:00,42.84,42.87,42.73,42.75,29067.0,41.1462,41.175,41.0406,41.0598,29067.0
2023-12-08 14:00:00,42.76,42.81,42.74,42.76,28207.0,41.0694,41.1174,41.0502,41.0694,28207.0
2023-12-08 14:30:00,42.76,42.78,42.68,42.75,31384.0,41.0694,41.0886,40.9925,41.0598,31384.0
2023-12-08 15:00:00,42.76,42.87,42.75,42.86,46687.0,41.0694,41.175,41.0598,41.1654,46687.0
2023-12-08 15:30:00,42.86,42.91,42.77,42.85,150794.0,41.1654,41.2134,41.079,41.1558,150794.0
2023-12-11 09:30:00,43.33,43.83,43.04,43.82,138691.0,41.6168,42.0971,41.3383,42.0875,138691.0
2023-12-11 10:00:00,43.83,44.62,43.82,44.57,411870.0,42.0971,42.8558,42.0875,42.8078,411870.0
2023-12-11 10:30:00,44.56,44.82,44.5,44.63,391818.0,42.7982,43.0479,42.7406,42.8654,391818.0
2023-12-11 11:00:00,44.59,44.61,44.35,44.47,125831.0,42.827,42.8462,42.5965,42.7118,125831.0
2023-12-11 11:30:00,44.47,44.47,44.34,44.39,54431.0,42.7118,42.7118,42.5869,42.6349,54431.0
2023-12-11 12:00:00,44.4,44.57,44.36,44.52,65222.0,42.6445,42.8078,42.6061,42.7598,65222.0
2023-12-11 12:30:00,44.52,44.63,44.45,44.54,54307.0,42.7598,42.8654,42.6926,42.779,54307.0
2023-12-11 13:00:00,44.52,44.72,44.52,44.67,47809.0,42.7598,42.9519,42.7598,42.9039,47809.0
2023-12-11 13:30:00,44.66,44.75,44.64,44.74,49841.0,42.8943,42.9807,42.875,42.9711,49841.0
2023-12-11 14:00:00,44.75,44.95,44.58,44.92,136848.0,42.9807,43.1728,42.8174,43.144,136848.0
2023-12-11 14:30:00,44.93,44.93,44.73,44.87,55646.0,43.1536,43.1536,42.9615,43.0959,55646.0
2023-12-11 15:00:00,44.87,44.91,44.68,44.91,145268.0,43.0959,43.1344,42.9135,43.1344,145268.0
2023-12-11 15:30:00,44.91,44.93,44.74,44.75,405794.0,43.1344,43.1536,42.9711,42.9807,405794.0
2023-12-12 09:30:00,44.62,45.14,44.52,45.03,75436.0,42.8558,43.3553,42.7598,43.2496,75436.0
2023-12-12 10:00:00,45.04,45.55,45.04,45.51,127409.0,43.2592,43.7491,43.2592,43.7106,127409.0
2023-12-12 10:30:00,45.5,45.51,45.27,45.29,54987.0,43.701,43.7106,43.4801,43.4993,54987.0
2023-12-12 11:00:00,45.3,45.58,45.29,45.46,79835.0,43.5089,43.7779,43.4993,43.6626,79835.0
2023-12-12 11:30:00,45.46,45.55,45.38,45.54,38528.0,43.6626,43.7491,43.5858,43.7395,38528.0
2023-12-12 12:00:00,45.52,45.57,45.31,45.31,83844.0,43.7202,43.7683,43.5186,43.5186,83844.0
2023-12-12 12:30:00,45.3,45.31,45.17,45.21,35923.0,43.5089,43.5186,43.3841,43.4225,35923.0
2023-12-12 13:00:00,45.21,45.41,45.2,45.41,31988.0,43.4225,43.6146,43.4129,43.6146,31988.0
2023-12-12 13:30:00,45.41,45.47,45.38,45.4,25818.0,43.6146,43.6722,43.5858,43.605,25818.0
2023-12-12 14:00:00,45.41,45.46,45.36,45.44,42411.0,43.6146,43.6626,43.5666,43.6434,42411.0
2023-12-12 14:30:00,45.44,45.51,45.41,45.45,45028.0,43.6434,43.7106,43.6146,43.653,45028.0
2023-12-12 15:00:00,45.44,45.75,45.44,45.74,133873.0,43.6434,43.9412,43.6434,43.9316,133873.0
2023-12-12 15:30:00,45.75,45.76,45.31,45.33,525075.0,43.9412,43.9508,43.5186,43.5378,525075.0
2023-12-13 09:30:00,45.24,45.34,44.7,45.32,35018.0,43.4513,43.5474,42.9327,43.5282,35018.0
2023-12-13 10:00:00,45.31,45.4,45.02,45.11,38622.0,43.5186,43.605,43.24,43.3265,38622.0
2023-12-13 10:30:00,45.1,45.18,44.91,44.96,47278.0,43.3169,43.3937,43.1344,43.1824,47278.0
2023-12-13 11:00:00,44.97,45.19,44.87,45.17,35057.0,43.192,43.4033,43.0959,43.3841,35057.0
2023-12-13 11:30:00,45.16,45.28,45.03,45.25,28687.0,43.3745,43.4897,43.2496,43.4609,28687.0
2023-12-13 12:00:00,45.26,45.31,45.14,45.16,31127.0,43.4705,43.5186,43.3553,43.3745,31127.0
2023-12-13 12:30:00,45.16,45.22,45.06,45.09,29242.0,43.3745,43.4321,43.2784,43.3072,29242.0
2023-12-13 13:00:00,45.1,45.13,45.03,45.07,28595.0,43.3169,43.3457,43.2496,43.288,28595.0
2023-12-13 13:30:00,45.08,45.08,44.88,44.9,28702.0,43.2976,43.2976,43.1056,43.1248,28702.0
2023-12-13 14:00:00,44.91,45.2,44.91,44.96,50872.0,43.1344,43.4129,43.1344,43.1824,50872.0
2023-12-13 14:30:00,44.97,45.16,44.94,44.96,100966.0,43.192,43.3745,43.1632,43.1824,100966.0
2023-12-13 15:00:00,44.94,44.94,44.5,44.51,90939.0,43.1632,43.1632,42.7406,42.7502,90939.0
2023-12-13 15:30:00,44.52,44.69,44.39,44.67,383810.0,42.7598,42.9231,42.6349,42.9039,383810.0
2023-12-14 09:30:00,44.85,44.89,44.43,44.64,56457.0,43.0767,43.1152,42.6733,42.875,56457.0
2023-12-14 10:00:00,44.67,44.73,44.38,44.38,47232.0,42.9039,42.9615,42.6253,42.6253,47232.0
2023-12-14 10:30:00,44.38,44.48,44.16,44.25,83060.0,42.6253,42.7214,42.414,42.5005,83060.0
2023-12-14 11:00:00,44.26,44.42,44.18,44.22,56293.0,42.5101,42.6637,42.4332,42.4716,56293.0
2023-12-14 11:30:00,44.21,44.35,43.96,44.09,113738.0,42.462,42.5965,42.2219,42.3468,113738.0
2023-12-14 12:00:00,44.13,44.31,44.12,44.24,77099.0,42.3852,42.5581,42.3756,42.4909,77099.0
2023-12-14 12:30:00,44.24,44.38,44.08,44.38,71352.0,42.4909,42.6253,42.3372,42.6253,71352.0
2023-12-14 13:00:00,44.37,44.39,44.23,44.32,27659.0,42.6157,42.6349,42.4813,42.5677,27659.0
2023-12-14 13:30:00,44.31,44.31,44.14,44.15,41417.0,42.5581,42.5581,42.3948,42.4044,41417.0
2023-12-14 14:00:00,44.2,44.29,44.05,44.08,26975.0,42.4524,42.5389,42.3084,42.3372,26975.0
2023-12-14 14:30:00,44.09,44.11,43.98,44.09,51009.0,42.3468,42.366,42.2411,42.3468,51009.0
2023-12-14 15:00:00,44.1,44.21,44.0,44.13,120075.0,42.3564,42.462,42.2603,42.3852,120075.0
2023-12-14 15:30:00,44.13,44.15,43.97,44.06,274271.0,42.3852,42.4044,42.2315,42.318,274271.0
2023-12-15 09:30:00,43.67,43.9,43.57,43.71,141663.0,41.9434,42.1643,41.8473,41.9818,141663.0
2023-12-15 10:00:00,43.68,43.86,43.64,43.65,40630.0,41.953,42.1259,41.9146,41.9242,40630.0
2023-12-15 10:30:00,43.62,43.67,43.53,43.56,32137.0,41.8954,41.9434,41.8089,41.8377,32137.0
2023-12-15 11:00:00,43.57,43.76,43.47,43.76,45170.0,41.8473,42.0298,41.7513,42.0298,45170.0
2023-12-15 11:30:00,43.76,43.83,43.65,43.7,51590.0,42.0298,42.0971,41.9242,41.9722,51590.0
2023-12-15 12:00:00,43.7,43.88,43.69,43.76,42354.0,41.9722,42.1451,41.9626,42.0298,42354.0
2023-12-15 12:30:00,43.77,43.78,43.65,43.7,34548.0,42.0394,42.049,41.9242,41.9722,34548.0
2023-12-15 13:00:00,43.69,43.74,43.6,43.62,24471.0,41.9626,42.0106,41.8762,41.8954,24471.0
2023-12-15 13:30:00,43.61,43.62,43.48,43.51,48790.0,41.8858,41.8954,41.7609,41.7897,48790.0
2023-12-15 14:00:00,43.51,43.53,43.37,43.37,60488.0,41.7897,41.8089,41.6553,41.6553,60488.0
2023-12-15 14:30:00,43.37,43.48,43.37,43.41,79063.0,41.6553,41.7609,41.6553,41.6937,79063.0
2023-12-15 15:00:00,43.41,43.49,43.35,43.44,97859.0,41.6937,41.7705,41.636,41.7225,97859.0
2023-12-15 15:30:00,43.44,43.62,43.25,43.52,253875.0,41.7225,41.8954,41.54,41.7993,253875.0
2023-12-18 09:30:00,43.89,44.1,43.65,44.1,51976.0,42.1547,42.3564,41.9242,42.3564,51976.0
2023-12-18 10:00:00,44.12,44.32,44.1,44.26,69080.0,42.3756,42.5677,42.3564,42.5101,69080.0
2023-12-18 10:30:00,44.26,44.34,44.12,44.23,49504.0,42.5101,42.5869,42.3756,42.4813,49504.0
2023-12-18 11:00:00,44.25,44.44,44.25,44.42,21474.0,42.5005,42.6829,42.5005,42.6637,21474.0
2023-12-18 11:30:00,44.42,44.42,44.26,44.38,25481.0,42.6637,42.6637,42.5101,42.6253,25481.0
2023-12-18 12:00:00,44.39,44.41,44.26,44.26,24906.0,42.6349,42.6541,42.5101,42.5101,24906.0
2023-12-18 12:30:00,44.27,44.3,44.09,44.09,30798.0,42.5197,42.5485,42.3468,42.3468,30798.0
2023-12-18 13:00:00,44.11,44.22,44.1,44.2,18530.0,42.366,42.4716,42.3564,42.4524,18530.0
2023-12-18 13:30:00,44.2,44.22,44.1,44.18,33397.0,42.4524,42.4716,42.3564,42.4332,33397.0
2023-12-18 14:00:00,44.18,44.32,44.1,44.2,147949.0,42.4332,42.5677,42.3564,42.4524,147949.0
2023-12-18 14:30:00,44.19,44.29,44.16,44.27,26908.0,42.4428,42.5389,42.414,42.5197,26908.0
2023-12-18 15:00:00,44.27,44.32,44.23,44.3,39108.0,42.5197,42.5677,42.4813,42.5485,39108.0
2023-12-18 15:30:00,44.3,44.36,44.22,44.22,128217.0,42.5485,42.6061,42.4716,42.4716,128217.0
2023-12-19 09:30:00,44.1,44.44,44.01,44.44,27537.0,42.3564,42.6829,42.27,42.6829,27537.0
2023-12-19 10:00:00,44.45,44.51,44.26,44.4,25379.0,42.6926,42.7502,42.5101,42.6445,25379.0
2023-12-19 10:30:00,44.4,44.55,44.38,44.54,20869.0,42.6445,42.7886,42.6253,42.779,20869.0
2023-12-19 11:00:00,44.53,44.64,44.47,44.62,45963.0,42.7694,42.875,42.7118,42.8558,45963.0
2023-12-19 11:30:00,44.62,44.71,44.6,44.67,16597.0,42.8558,42.9423,42.8366,42.9039,16597.0
2023-12-19 12:00:00,44.68,44.7,44.59,44.59,12824.0,42.9135,42.9327,42.827,42.827,12824.0
2023-12-19 12:30:00,44.59,44.74,44.59,44.71,16416.0,42.827,42.9711,42.827,42.9423,16416.0
2023-12-19 13:00:00,44.72,44.75,44.67,44.67,9678.0,42.9519,42.9807,42.9039,42.9039,9678.0
2023-12-19 13:30:00,44.67,44.71,44.65,44.7,15877.0,42.9039,42.9423,42.8846,42.9327,15877.0
2023-12-19 14:00:00,44.71,44.73,44.66,44.68,19160.0,42.9423,42.9615,42.8943,42.9135,19160.0
2023-12-19 14:30:00,44.69,44.72,44.57,44.64,20639.0,42.9231,42.9519,42.8078,42.875,20639.0
2023-12-19 15:00:00,44.63,44.68,44.58,44.61,31929.0,42.8654,42.9135,42.8174,42.8462,31929.0
2023-12-19 15:30:00,44.61,44.77,44.6,44.75,114369.0,42.8462,42.9999,42.8366,42.9807,114369.0
2023-12-20 09:30:00,44.51,44.59,44.36,44.5,33795.0,42.7502,42.827,42.6061,42.7406,33795.0
2023-12-20 10:00:00,44.51,44.62,44.42,44.5,17141.0,42.7502,42.8558,42.6637,42.7406,17141.0
2023-12-20 10:30:00,44.51,44.74,44.49,44.56,28614.0,42.7502,42.9711,42.731,42.7982,28614.0
2023-12-20 11:00:00,44.55,44.66,44.53,44.66,16381.0,42.7886,42.8943,42.7694,42.8943,16381.0
2023-12-20 11:30:00,44.66,44.67,44.61,44.64,12435.0,42.8943,42.9039,42.8462,42.875,12435.0
2023-12-20 12:00:00,44.64,44.82,44.64,44.8,22971.0,42.875,43.0479,42.875,43.0287,22971.0
2023-12-20 12:30:00,44.8,44.86,44.79,44.83,12084.0,43.0287,43.0863,43.0191,43.0575,12084.0
2023-12-20 13:00:00,44.82,44.82,44.67,44.75,11769.0,43.0479,43.0479,42.9039,42.9807,11769.0
2023-12-20 13:30:00,44.75,44.8,44.73,44.77,25328.0,42.9807,43.0287,42.9615,42.9999,25328.0
2023-12-20 14:00:00,44.76,44.77,44.7,44.76,32184.0,42.9903,42.9999,42.9327,42.9903,32184.0
2023-12-20 14:30:00,44.76,44.79,44.53,44.55,48072.0,42.9903,43.0191,42.7694,42.7886,48072.0
2023-12-20 15:00:00,44.55,44.66,44.39,44.56,105015.0,42.7886,42.8943,42.6349,42.7982,105015.0
2023-12-20 15:30:00,44.55,44.69,44.47,44.48,315812.0,42.7886,42.9231,42.7118,42.7214,315812.0
2023-12-21 09:30:00,44.58,44.75,44.32,44.73,17585.0,42.8174,42.9807,42.5677,42.9615,17585.0
2023-12-21 10:00:00,44.73,44.78,44.55,44.64,30685.0,42.9615,43.0095,42.7886,42.875,30685.0
2023-12-21 10:30:00,44.64,44.72,44.6,44.65,52270.0,42.875,42.9519,42.8366,42.8846,52270.0
2023-12-21 11:00:00,44.66,44.77,44.64,44.74,54365.0,42.8943,42.9999,42.875,42.9711,54365.0
2023-12-21 11:30:00,44.75,44.77,44.64,44.69,159938.0,42.9807,42.9999,42.875,42.9231,159938.0
2023-12-21 12:00:00,44.68,44.72,44.44,44.45,82796.0,42.9135,42.9519,42.6829,42.6926,82796.0
2023-12-21 12:30:00,44.46,44.51,44.42,44.43,12242.0,42.7022,42.7502,42.6637,42.6733,12242.0
2023-12-21 13:00:00,44.44,44.45,44.35,44.44,12507.0,42.6829,42.6926,42.5965,42.6829,12507.0
2023-12-21 13:30:00,44.44,44.55,44.42,44.53,21674.0,42.6829,42.7886,42.6637,42.7694,21674.0
2023-12-21 14:00:00,44.53,44.66,44.5,44.66,18204.0,42.7694,42.8943,42.7406,42.8943,18204.0
2023-12-21 14:30:00,44.67,44.73,44.57,44.64,14326.0,42.9039,42.9615,42.8078,42.875,14326.0
2023-12-21 15:00:00,44.64,44.85,44.62,44.84,43494.0,42.875,43.0767,42.8558,43.0671,43494.0
2023-12-21 15:30:00,44.85,44.86,44.77,44.77,167578.0,43.0767,43.0863,42.9999,42.9999,167578.0
2023-12-22 09:30:00,44.9,45.23,44.61,45.11,28730.0,43.1248,43.4417,42.8462,43.3265,28730.0
2023-12-22 10:00:00,45.1,45.17,44.98,45.17,24844.0,43.3169,43.3841,43.2016,43.3841,24844.0
2023-12-22 10:30:00,45.17,45.2,45.03,45.04,12825.0,43.3841,43.4129,43.2496,43.2592,12825.0
2023-12-22 11:00:00,45.03,45.13,45.01,45.11,11138.0,43.2496,43.3457,43.2304,43.3265,11138.0
2023-12-22 11:30:00,45.13,45.13,44.96,45.01,9864.0,43.3457,43.3457,43.1824,43.2304,9864.0
2023-12-22 12:00:00,45.01,45.02,44.94,44.98,9019.0,43.2304,43.24,43.1632,43.2016,9019.0
2023-12-22 12:30:00,44.98,45.08,44.98,45.05,14564.0,43.2016,43.2976,43.2016,43.2688,14564.0
2023-12-22 13:00:00,45.05,45.11,44.99,45.02,22591.0,43.2688,43.3265,43.2112,43.24,22591.0
2023-12-22 13:30:00,45.01,45.01,44.91,44.94,10175.0,43.2304,43.2304,43.1344,43.1632,10175.0
2023-12-22 14:00:00,44.95,45.01,44.86,44.86,12409.0,43.1728,43.2304,43.0863,43.0863,12409.0
2023-12-22 14:30:00,44.87,45.02,44.86,44.98,14387.0,43.0959,43.24,43.0863,43.2016,14387.0
2023-12-22 15:00:00,44.99,45.02,44.94,45.01,20537.0,43.2112,43.24,43.1632,43.2304,20537.0
2023-12-22 15:30:00,45.02,45.02,44.9,44.94,76415.0,43.24,43.24,43.1248,43.1632,76415.0
2023-12-26 09:30:00,44.93,44.93,44.71,44.76,15191.0,43.1536,43.1536,42.9423,42.9903,15191.0
2023-12-26 10:00:00,44.77,45.01,44.76,45.01,17345.0,42.9999,43.2304,42.9903,43.2304,17345.0
2023-12-26 10:30:00,45.0,45.15,44.97,45.15,33293.0,43.2208,43.3649,43.192,43.3649,33293.0
2023-12-26 11:00:00,45.14,45.15,45.0,45.0,10487.0,43.3553,43.3649,43.2208,43.2208,10487.0
2023-12-26 11:30:00,45.0,45.07,44.97,45.05,10807.0,43.2208,43.288,43.192,43.2688,10807.0
2023-12-26 12:00:00,45.07,45.14,45.05,45.13,7819.0,43.288,43.3553,43.2688,43.3457,7819.0
2023-12-26 12:30:00,45.13,45.2,45.08,45.2,10079.0,43.3457,43.4129,43.2976,43.4129,10079.0
2023-12-26 13:00:00,45.2,45.24,45.17,45.19,15346.0,43.4129,43.4513,43.3841,43.4033,15346.0
2023-12-26 13:30:00,45.21,45.31,45.2,45.29,25215.0,43.4225,43.5186,43.4129,43.4993,25215.0
2023-12-26 14:00:00,45.29,45.3,45.25,45.28,13833.0,43.4993,43.5089,43.4609,43.4897,13833.0
2023-12-26 14:30:00,45.28,45.29,45.25,45.26,19298.0,43.4897,43.4993,43.4609,43.4705,19298.0
2023-12-26 15:00:00,45.26,45.29,45.14,45.27,20036.0,43.4705,43.4993,43.3553,43.4801,20036.0
2023-12-26 15:30:00,45.26,45.27,45.08,45.1,131306.0,43.4705,43.4801,43.2976,43.3169,131306.0
2023-12-27 09:30:00,45.11,45.18,44.8,45.14,16975.0,43.3265,43.3937,43.0287,43.3553,16975.0
2023-12-27 10:00:00,45.1,45.14,45.01,45.1,22612.0,43.3169,43.3553,43.2304,43.3169,22612.0
2023-12-27 10:30:00,45.13,45.14,45.0,45.03,19792.0,43.3457,43.3553,43.2208,43.2496,19792.0
2023-12-27 11:00:00,45.03,45.13,45.01,45.12,17742.0,43.2496,43.3457,43.2304,43.3361,17742.0
2023-12-27 11:30:00,45.11,45.19,45.07,45.15,16719.0,43.3265,43.4033,43.288,43.3649,16719.0
2023-12-27 12:00:00,45.15,45.18,45.1,45.12,14043.0,43.3649,43.3937,43.3169,43.3361,14043.0
2023-12-27 12:30:00,45.11,45.14,45.06,45.12,16869.0,43.3265,43.3553,43.2784,43.3361,16869.0
2023-12-27 13:00:00,45.12,45.22,45.12,45.16,17943.0,43.3361,43.4321,43.3361,43.3745,17943.0
2023-12-27 13:30:00,45.16,45.17,45.11,45.12,10198.0,43.3745,43.3841,43.3265,43.3361,10198.0
2023-12-27 14:00:00,45.1,45.14,45.03,45.14,17099.0,43.3169,43.3553,43.2496,43.3553,17099.0
2023-12-27 14:30:00,45.13,45.19,45.07,45.19,21400.0,43.3457,43.4033,43.288,43.4033,21400.0
2023-12-27 15:00:00,45.17,45.21,45.09,45.16,71830.0,43.3841,43.4225,43.3072,43.3745,71830.0
2023-12-27 15:30:00,45.16,45.2,45.1,45.18,173775.0,43.3745,43.4129,43.3169,43.3937,173775.0
2023-12-28 09:30:00,45.09,45.48,45.0,45.44,12695.0,43.3072,43.6818,43.2208,43.6434,12695.0
2023-12-28 10:00:00,45.41,45.48,45.36,45.36,11404.0,43.6146,43.6818,43.5666,43.5666,11404.0
2023-12-28 10:30:00,45.37,45.39,45.3,45.34,29602.0,43.5762,43.5954,43.5089,43.5474,29602.0
2023-12-28 11:00:00,45.34,45.42,45.34,45.39,16604.0,43.5474,43.6242,43.5474,43.5954,16604.0
2023-12-28 11:30:00,45.4,45.43,45.34,45.34,10398.0,43.605,43.6338,43.5474,43.5474,10398.0
2023-12-28 12:00:00,45.34,45.36,45.28,45.34,13720.0,43.5474,43.5666,43.4897,43.5474,13720.0
2023-12-28 12:30:00,45.34,45.38,45.31,45.35,11851.0,43.5474,43.5858,43.5186,43.557,11851.0
2023-12-28 13:00:00,45.35,45.35,45.28,45.33,13639.0,43.557,43.557,43.4897,43.5378,13639.0
2023-12-28 13:30:00,45.34,45.4,45.32,45.35,11562.0,43.5474,43.605,43.5282,43.557,11562.0
2023-12-28 14:00:00,45.36,45.43,45.36,45.37,12184.0,43.5666,43.6338,43.5666,43.5762,12184.0
2023-12-28 14:30:00,45.38,45.41,45.25,45.32,30691.0,43.5858,43.6146,43.4609,43.5282,30691.0
2023-12-28 15:00:00,45.32,45.34,45.25,45.28,23781.0,43.5282,43.5474,43.4609,43.4897,23781.0
2023-12-28 15:30:00,45.28,45.4,45.25,45.3,107146.0,43.4897,43.605,43.4609,43.5089,107146.0
2023-12-29 09:30:00,45.37,45.44,45.1,45.29,16149.0,43.5762,43.6434,43.3169,43.4993,16149.0
2023-12-29 10:00:00,45.34,45.41,45.21,45.4,18750.0,43.5474,43.6146,43.4225,43.605,18750.0
2023-12-29 10:30:00,45.41,45.47,45.34,45.38,22620.0,43.6146,43.6722,43.5474,43.5858,22620.0
2023-12-29 11:00:00,45.37,45.41,45.27,45.27,14881.0,43.5762,43.6146,43.4801,43.4801,14881.0
2023-12-29 11:30:00,45.26,45.28,45.18,45.21,12966.0,43.4705,43.4897,43.3937,43.4225,12966.0
2023-12-29 12:00:00,45.2,45.31,45.16,45.25,33341.0,43.4129,43.5186,43.3745,43.4609,33341.0
2023-12-29 12:30:00,45.25,45.34,45.22,45.27,43292.0,43.4609,43.5474,43.4321,43.4801,43292.0
2023-12-29 13:00:00,45.26,45.31,45.26,45.27,18907.0,43.4705,43.5186,43.4705,43.4801,18907.0
2023-12-29 13:30:00,45.28,45.32,45.24,45.25,12318.0,43.4897,43.5282,43.4513,43.4609,12318.0
2023-12-29 14:00:00,45.26,45.29,45.23,45.27,11742.0,43.4705,43.4993,43.4417,43.4801,11742.0
2023-12-29 14:30:00,45.28,45.36,45.27,45.32,16082.0,43.4897,43.5666,43.4801,43.5282,16082.0
2023-12-29 15:00:00,45.33,45.41,45.32,45.39,20291.0,43.5378,43.6146,43.5282,43.5954,20291.0
2023-12-29 15:30:00,45.38,45.42,45.2,45.22,125773.0,43.5858,43.6242,43.4129,43.4321,125773.0
2024-01-02 09:30:00,45.28,45.53,45.15,45.41,38256.0,43.4897,43.7299,43.3649,43.6146,38256.0
2024-01-02 10:00:00,45.41,45.56,45.32,45.53,25482.0,43.6146,43.7587,43.5282,43.7299,25482.0
2024-01-02 10:30:00,45.51,45.66,45.49,45.55,16766.0,43.7106,43.8547,43.6914,43.7491,16766.0
2024-01-02 11:00:00,45.55,45.61,45.39,45.46,19044.0,43.7491,43.8067,43.5954,43.6626,19044.0
2024-01-02 11:30:00,45.48,45.62,45.47,45.62,12904.0,43.6818,43.8163,43.6722,43.8163,12904.0
2024-01-02 12:00:00,45.6,45.68,45.56,45.68,14851.0,43.7971,43.8739,43.7587,43.8739,14851.0
2024-01-02 12:30:00,45.69,45.72,45.54,45.56,23714.0,43.8835,43.9123,43.7395,43.7587,23714.0
2024-01-02 13:00:00,45.55,45.58,45.51,45.57,18343.0,43.7491,43.7779,43.7106,43.7683,18343.0
2024-01-02 13:30:00,45.57,45.7,45.56,45.68,19567.0,43.7683,43.8931,43.7587,43.8739,19567.0
2024-01-02 14:00:00,45.67,45.68,45.59,45.64,24119.0,43.8643,43.8739,43.7875,43.8355,24119.0
2024-01-02 14:30:00,45.64,45.67,45.41,45.45,49741.0,43.8355,43.8643,43.6146,43.653,49741.0
2024-01-02 15:00:00,45.45,45.61,45.42,45.58,44024.0,43.653,43.8067,43.6242,43.7779,44024.0
2024-01-02 15:30:00,45.58,45.7,45.51,45.7,102352.0,43.7779,43.8931,43.7106,43.8931,102352.0
2024-01-03 09:30:00,46.27,46.29,45.66,46.19,84805.0,44.4406,44.4598,43.8547,44.3638,84805.0
2024-01-03 10:00:00,46.22,46.35,46.07,46.35,74939.0,44.3926,44.5174,44.2485,44.5174,74939.0
2024-01-03 10:30:00,46.36,46.52,46.15,46.21,102287.0,44.527,44.6807,44.3253,44.383,102287.0
2024-01-03 11:00:00,46.19,46.31,46.12,46.25,70653.0,44.3638,44.479,44.2965,44.4214,70653.0
2024-01-03 11:30:00,46.27,46.48,46.27,46.39,69926.0,44.4406,44.6423,44.4406,44.5559,69926.0
2024-01-03 12:00:00,46.41,46.5,46.37,46.43,94784.0,44.5751,44.6615,44.5366,44.5943,94784.0
2024-01-03 12:30:00,46.44,46.45,46.28,46.29,46810.0,44.6039,44.6135,44.4502,44.4598,46810.0
2024-01-03 13:00:00,46.31,46.49,46.28,46.49,51748.0,44.479,44.6519,44.4502,44.6519,51748.0
2024-01-03 13:30:00,46.49,46.55,46.41,46.51,52157.0,44.6519,44.7095,44.5751,44.6711,52157.0
2024-01-03 14:00:00,46.49,46.55,46.38,46.54,67081.0,44.6519,44.7095,44.5462,44.6999,67081.0
2024-01-03 14:30:00,46.54,46.57,46.44,46.47,80550.0,44.6999,44.7287,44.6039,44.6327,80550.0
2024-01-03 15:00:00,46.46,46.46,46.34,46.38,77446.0,44.6231,44.6231,44.5078,44.5462,77446.0
2024-01-03 15:30:00,46.38,46.44,46.24,46.25,278268.0,44.5462,44.6039,44.4118,44.4214,278268.0
2024-01-04 09:30:00,46.4,46.83,46.28,46.83,134374.0,44.5655,44.9785,44.4502,44.9785,134374.0
2024-01-04 10:00:00,46.82,46.82,46.48,46.53,49581.0,44.9688,44.9688,44.6423,44.6903,49581.0
2024-01-04 10:30:00,46.52,46.53,46.32,46.38,52890.0,44.6807,44.6903,44.4886,44.5462,52890.0
2024-01-04 11:00:00,46.38,46.46,46.33,46.38,34020.0,44.5462,44.6231,44.4982,44.5462,34020.0
2024-01-04 11:30:00,46.38,46.43,46.31,46.41,28201.0,44.5462,44.5943,44.479,44.5751,28201.0
2024-01-04 12:00:00,46.4,46.46,46.35,46.44,22476.0,44.5655,44.6231,44.5174,44.6039,22476.0
2024-01-04 12:30:00,46.44,46.44,46.33,46.4,23205.0,44.6039,44.6039,44.4982,44.5655,23205.0
2024-01-04 13:00:00,46.41,46.44,46.36,46.43,36194.0,44.5751,44.6039,44.527,44.5943,36194.0
2024-01-04 13:30:00,46.44,46.56,46.38,46.56,24812.0,44.6039,44.7191,44.5462,44.7191,24812.0
2024-01-04 14:00:00,46.56,46.6,46.46,46.48,58452.0,44.7191,44.7575,44.6231,44.6423,58452.0
2024-01-04 14:30:00,46.48,46.5,46.32,46.33,36882.0,44.6423,44.6615,44.4886,44.4982,36882.0
2024-01-04 15:00:00,46.33,46.36,46.25,46.34,52790.0,44.4982,44.527,44.4214,44.5078,52790.0
2024-01-04 15:30:00,46.33,46.35,46.13,46.19,191927.0,44.4982,44.5174,44.3061,44.3638,191927.0
2024-01-05 09:30:00,46.27,46.41,46.15,46.32,162889.0,44.4406,44.5751,44.3253,44.4886,162889.0
2024-01-05 10:00:00,46.33,46.38,45.88,46.14,148545.0,44.4982,44.5462,44.066,44.3157,148545.0
2024-01-05 10:30:00,46.16,46.31,46.02,46.02,129705.0,44.3349,44.479,44.2005,44.2005,129705.0
2024-01-05 11:00:00,46.02,46.13,45.83,45.85,111529.0,44.2005,44.3061,44.018,44.0372,111529.0
2024-01-05 11:30:00,45.86,45.86,45.54,45.67,100765.0,44.0468,44.0468,43.7395,43.8643,100765.0
2024-01-05 12:00:00,45.68,45.91,45.68,45.84,42908.0,43.8739,44.0948,43.8739,44.0276,42908.0
2024-01-05 12:30:00,45.83,45.95,45.78,45.91,21540.0,44.018,44.1332,43.97,44.0948,21540.0
2024-01-05 13:00:00,45.88,45.88,45.79,45.86,30721.0,44.066,44.066,43.9796,44.0468,30721.0
2024-01-05 13:30:00,45.87,46.01,45.82,45.83,50394.0,44.0564,44.1909,44.0084,44.018,50394.0
2024-01-05 14:00:00,45.83,45.9,45.77,45.78,53775.0,44.018,44.0852,43.9604,43.97,53775.0
2024-01-05 14:30:00,45.78,45.79,45.68,45.7,99393.0,43.97,43.9796,43.8739,43.8931,99393.0
2024-01-05 15:00:00,45.69,46.01,45.68,46.01,81900.0,43.8835,44.1909,43.8739,44.1909,81900.0
2024-01-05 15:30:00,46.01,46.01,45.78,45.84,399030.0,44.1909,44.1909,43.97,44.0276,399030.0
2024-01-08 09:30:00,45.72,46.04,45.52,45.67,32959.0,43.9123,44.2197,43.7202,43.8643,32959.0
2024-01-08 10:00:00,45.74,45.78,45.41,45.59,38565.0,43.9316,43.97,43.6146,43.7875,38565.0
2024-01-08 10:30:00,45.6,45.62,45.43,45.44,48356.0,43.7971,43.8163,43.6338,43.6434,48356.0
2024-01-08 11:00:00,45.44,45.53,45.3,45.49,117093.0,43.6434,43.7299,43.5089,43.6914,117093.0
2024-01-08 11:30:00,45.48,45.53,45.37,45.44,51614.0,43.6818,43.7299,43.5762,43.6434,51614.0
2024-01-08 12:00:00,45.45,45.5,45.34,45.37,34671.0,43.653,43.701,43.5474,43.5762,34671.0
2024-01-08 12:30:00,45.36,45.52,45.36,45.42,85911.0,43.5666,43.7202,43.5666,43.6242,85911.0
2024-01-08 13:00:00,45.43,45.46,45.26,45.27,26918.0,43.6338,43.6626,43.4705,43.4801,26918.0
2024-01-08 13:30:00,45.26,45.38,45.25,45.27,46057.0,43.4705,43.5858,43.4609,43.4801,46057.0
2024-01-08 14:00:00,45.27,45.42,45.25,45.37,55357.0,43.4801,43.6242,43.4609,43.5762,55357.0
2024-01-08 14:30:00,45.37,45.5,45.3,45.49,51868.0,43.5762,43.701,43.5089,43.6914,51868.0
2024-01-08 15:00:00,45.48,45.53,45.38,45.48,92337.0,43.6818,43.7299,43.5858,43.6818,92337.0
2024-01-08 15:30:00,45.48,45.71,45.46,45.7,250736.0,43.6818,43.9027,43.6626,43.8931,250736.0
2024-01-09 09:30:00,45.56,45.56,45.03,45.07,39718.0,43.7587,43.7587,43.2496,43.288,39718.0
2024-01-09 10:00:00,45.08,45.08,44.83,45.01,31946.0,43.2976,43.2976,43.0575,43.2304,31946.0
2024-01-09 10:30:00,45.03,45.03,44.88,44.92,26603.0,43.2496,43.2496,43.1056,43.144,26603.0
2024-01-09 11:00:00,44.94,45.18,44.92,45.15,27972.0,43.1632,43.3937,43.144,43.3649,27972.0
2024-01-09 11:30:00,45.15,45.19,45.08,45.12,34237.0,43.3649,43.4033,43.2976,43.3361,34237.0
2024-01-09 12:00:00,45.12,45.26,45.09,45.22,22278.0,43.3361,43.4705,43.3072,43.4321,22278.0
2024-01-09 12:30:00,45.23,45.24,45.2,45.23,21809.0,43.4417,43.4513,43.4129,43.4417,21809.0
2024-01-09 13:00:00,45.23,45.25,45.13,45.15,29259.0,43.4417,43.4609,43.3457,43.3649,29259.0
2024-01-09 13:30:00,45.14,45.38,45.13,45.32,49679.0,43.3553,43.5858,43.3457,43.5282,49679.0
2024-01-09 14:00:00,45.32,45.37,45.26,45.28,31857.0,43.5282,43.5762,43.4705,43.4897,31857.0
2024-01-09 14:30:00,45.28,45.37,45.24,45.3,100836.0,43.4897,43.5762,43.4513,43.5089,100836.0
2024-01-09 15:00:00,45.3,45.33,45.18,45.18,88426.0,43.5089,43.5378,43.3937,43.3937,88426.0
2024-01-09 15:30:00,45.18,45.32,45.17,45.32,258886.0,43.3937,43.5282,43.3841,43.5282,258886.0
2024-01-10 09:30:00,45.22,45.42,45.13,45.33,47506.0,43.4321,43.6242,43.3457,43.5378,47506.0
2024-01-10 10:00:00,45.3,45.35,45.14,45.32,32027.0,43.5089,43.557,43.3553,43.5282,32027.0
2024-01-10 10:30:00,45.31,45.31,45.05,45.16,34220.0,43.5186,43.5186,43.2688,43.3745,34220.0
2024-01-10 11:00:00,45.16,45.16,45.03,45.05,27902.0,43.3745,43.3745,43.2496,43.2688,27902.0
2024-01-10 11:30:00,45.04,45.05,44.96,44.97,35796.0,43.2592,43.2688,43.1824,43.192,35796.0
2024-01-10 12:00:00,44.95,45.05,44.87,45.04,22650.0,43.1728,43.2688,43.0959,43.2592,22650.0
2024-01-10 12:30:00,45.04,45.15,45.04,45.1,32935.0,43.2592,43.3649,43.2592,43.3169,32935.0
2024-01-10 13:00:00,45.11,45.16,45.04,45.15,13907.0,43.3265,43.3745,43.2592,43.3649,13907.0
2024-01-10 13:30:00,45.15,45.15,45.03,45.05,15594.0,43.3649,43.3649,43.2496,43.2688,15594.0
2024-01-10 14:00:00,45.06,45.19,45.04,45.19,17028.0,43.2784,43.4033,43.2592,43.4033,17028.0
2024-01-10 14:30:00,45.19,45.22,45.16,45.2,21658.0,43.4033,43.4321,43.3745,43.4129,21658.0
2024-01-10 15:00:00,45.21,45.22,45.13,45.18,37164.0,43.4225,43.4321,43.3457,43.3937,37164.0
2024-01-10 15:30:00,45.16,45.25,45.13,45.18,136118.0,43.3745,43.4609,43.3457,43.3937,136118.0
2024-01-11 09:30:00,45.01,45.26,45.01,45.25,22971.0,43.2304,43.4705,43.2304,43.4609,22971.0
2024-01-11 10:00:00,45.26,45.26,44.97,45.08,29477.0,43.4705,43.4705,43.192,43.2976,29477.0
2024-01-11 10:30:00,45.08,45.13,44.94,44.94,24383.0,43.2976,43.3457,43.1632,43.1632,24383.0
2024-01-11 11:00:00,44.96,45.01,44.92,45.01,21595.0,43.1824,43.2304,43.144,43.2304,21595.0
2024-01-11 11:30:00,45.02,45.03,44.88,44.9,49302.0,43.24,43.2496,43.1056,43.1248,49302.0
2024-01-11 12:00:00,44.88,44.95,44.84,44.91,28491.0,43.1056,43.1728,43.0671,43.1344,28491.0
2024-01-11 12:30:00,44.9,44.97,44.88,44.97,27625.0,43.1248,43.192,43.1056,43.192,27625.0
2024-01-11 13:00:00,44.97,45.04,44.97,45.04,31043.0,43.192,43.2592,43.192,43.2592,31043.0
2024-01-11 13:30:00,45.04,45.11,45.0,45.11,31038.0,43.2592,43.3265,43.2208,43.3265,31038.0
2024-01-11 14:00:00,45.12,45.2,45.09,45.2,31012.0,43.3361,43.4129,43.3072,43.4129,31012.0
2024-01-11 14:30:00,45.19,45.36,45.19,45.35,44919.0,43.4033,43.5666,43.4033,43.557,44919.0
2024-01-11 15:00:00,45.36,45.49,45.29,45.37,70963.0,43.5666,43.6914,43.4993,43.5762,70963.0
2024-01-11 15:30:00,45.38,45.42,45.26,45.26,230601.0,43.5858,43.6242,43.4705,43.4705,230601.0
2024-01-12 09:30:00,45.55,45.65,45.26,45.26,38107.0,43.7491,43.8451,43.4705,43.4705,38107.0
2024-01-12 10:00:00,45.27,45.5,45.26,45.47,28092.0,43.4801,43.701,43.4705,43.6722,28092.0
2024-01-12 10:30:00,45.48,45.48,45.3,45.31,19744.0,43.6818,43.6818,43.5089,43.5186,19744.0
2024-01-12 11:00:00,45.3,45.44,45.3,45.41,17509.0,43.5089,43.6434,43.5089,43.6146,17509.0
2024-01-12 11:30:00,45.47,45.5,45.34,45.4,11923.0,43.6722,43.701,43.5474,43.605,11923.0
2024-01-12 12:00:00,45.4,45.51,45.4,45.48,14651.0,43.605,43.7106,43.605,43.6818,14651.0
2024-01-12 12:30:00,45.48,45.51,45.41,45.42,17393.0,43.6818,43.7106,43.6146,43.6242,17393.0
2024-01-12 13:00:00,45.44,45.5,45.42,45.48,13555.0,43.6434,43.701,43.6242,43.6818,13555.0
2024-01-12 13:30:00,45.48,45.53,45.46,45.51,19440.0,43.6818,43.7299,43.6626,43.7106,19440.0
2024-01-12 14:00:00,45.5,45.52,45.48,45.5,21259.0,43.701,43.7202,43.6818,43.701,21259.0
2024-01-12 14:30:00,45.5,45.5,45.41,45.41,31258.0,43.701,43.701,43.6146,43.6146,31258.0
2024-01-12 15:00:00,45.41,45.44,45.34,45.44,32233.0,43.6146,43.6434,43.5474,43.6434,32233.0
2024-01-12 15:30:00,45.43,45.49,45.36,45.36,149239.0,43.6338,43.6914,43.5666,43.5666,149239.0
2024-01-16 09:30:00,45.24,45.34,45.03,45.34,32298.0,43.4513,43.5474,43.2496,43.5474,32298.0
2024-01-16 10:00:00,45.38,45.55,45.33,45.45,30758.0,43.5858,43.7491,43.5378,43.653,30758.0
2024-01-16 10:30:00,45.43,45.46,45.26,45.33,21993.0,43.6338,43.6626,43.4705,43.5378,21993.0
2024-01-16 11:00:00,45.31,45.46,45.24,45.43,22493.0,43.5186,43.6626,43.4513,43.6338,22493.0
2024-01-16 11:30:00,45.44,45.53,45.39,45.4,36622.0,43.6434,43.7299,43.5954,43.605,36622.0
2024-01-16 12:00:00,45.39,45.39,45.26,45.31,15848.0,43.5954,43.5954,43.4705,43.5186,15848.0
2024-01-16 12:30:00,45.3,45.34,45.22,45.26,19643.0,43.5089,43.5474,43.4321,43.4705,19643.0
2024-01-16 13:00:00,45.26,45.29,45.23,45.29,17206.0,43.4705,43.4993,43.4417,43.4993,17206.0
2024-01-16 13:30:00,45.32,45.35,45.13,45.22,18805.0,43.5282,43.557,43.3457,43.4321,18805.0
2024-01-16 14:00:00,45.25,45.26,45.04,45.11,29755.0,43.4609,43.4705,43.2592,43.3265,29755.0
2024-01-16 14:30:00,45.09,45.14,45.07,45.12,28465.0,43.3072,43.3553,43.288,43.3361,28465.0
2024-01-16 15:00:00,45.13,45.2,45.07,45.13,61160.0,43.3457,43.4129,43.288,43.3457,61160.0
2024-01-16 15:30:00,45.13,45.25,45.05,45.24,133246.0,43.3457,43.4609,43.2688,43.4513,133246.0
2024-01-17 09:30:00,44.83,45.57,44.83,45.55,30384.0,43.0575,43.7683,43.0575,43.7491,30384.0
2024-01-17 10:00:00,45.57,45.77,45.54,45.59,44795.0,43.7683,43.9604,43.7395,43.7875,44795.0
2024-01-17 10:30:00,45.58,45.62,45.5,45.6,31712.0,43.7779,43.8163,43.701,43.7971,31712.0
2024-01-17 11:00:00,45.62,45.73,45.62,45.65,26595.0,43.8163,43.9219,43.8163,43.8451,26595.0
2024-01-17 11:30:00,45.66,45.7,45.6,45.62,22980.0,43.8547,43.8931,43.7971,43.8163,22980.0
2024-01-17 12:00:00,45.61,45.64,45.5,45.52,22226.0,43.8067,43.8355,43.701,43.7202,22226.0
2024-01-17 12:30:00,45.52,45.55,45.48,45.48,19762.0,43.7202,43.7491,43.6818,43.6818,19762.0
2024-01-17 13:00:00,45.48,45.53,45.46,45.51,29250.0,43.6818,43.7299,43.6626,43.7106,29250.0
2024-01-17 13:30:00,45.5,45.5,45.36,45.38,29585.0,43.701,43.701,43.5666,43.5858,29585.0
2024-01-17 14:00:00,45.38,45.46,45.36,45.38,49284.0,43.5858,43.6626,43.5666,43.5858,49284.0
2024-01-17 14:30:00,45.39,45.39,45.31,45.34,24301.0,43.5954,43.5954,43.5186,43.5474,24301.0
2024-01-17 15:00:00,45.34,45.35,45.19,45.23,40175.0,43.5474,43.557,43.4033,43.4417,40175.0
2024-01-17 15:30:00,45.23,45.43,45.19,45.42,191409.0,43.4417,43.6338,43.4033,43.6242,191409.0
2024-01-18 09:30:00,45.35,45.56,45.23,45.47,30467.0,43.557,43.7587,43.4417,43.6722,30467.0
2024-01-18 10:00:00,45.49,45.64,45.46,45.57,40051.0,43.6914,43.8355,43.6626,43.7683,40051.0
2024-01-18 10:30:00,45.58,45.63,45.5,45.5,24082.0,43.7779,43.8259,43.701,43.701,24082.0
2024-01-18 11:00:00,45.47,45.52,45.36,45.47,23270.0,43.6722,43.7202,43.5666,43.6722,23270.0
2024-01-18 11:30:00,45.47,45.55,45.41,45.43,25861.0,43.6722,43.7491,43.6146,43.6338,25861.0
2024-01-18 12:00:00,45.44,45.44,45.36,45.38,21079.0,43.6434,43.6434,43.5666,43.5858,21079.0
2024-01-18 12:30:00,45.38,45.46,45.35,45.36,19913.0,43.5858,43.6626,43.557,43.5666,19913.0
2024-01-18 13:00:00,45.35,45.49,45.35,45.46,23513.0,43.557,43.6914,43.557,43.6626,23513.0
2024-01-18 13:30:00,45.44,45.55,45.43,45.53,21620.0,43.6434,43.7491,43.6338,43.7299,21620.0
2024-01-18 14:00:00,45.55,45.65,45.54,45.65,25873.0,43.7491,43.8451,43.7395,43.8451,25873.0
2024-01-18 14:30:00,45.65,45.68,45.57,45.67,39472.0,43.8451,43.8739,43.7683,43.8643,39472.0
2024-01-18 15:00:00,45.68,45.79,45.67,45.78,52427.0,43.8739,43.9796,43.8643,43.97,52427.0
2024-01-18 15:30:00,45.78,45.92,45.77,45.84,201859.0,43.97,44.1044,43.9604,44.0276,201859.0
2024-01-19 09:30:00,46.02,46.18,45.71,45.89,32235.0,44.2005,44.3542,43.9027,44.0756,32235.0
2024-01-19 10:00:00,45.89,46.04,45.73,45.88,31293.0,44.0756,44.2197,43.9219,44.066,31293.0
2024-01-19 10:30:00,45.89,46.07,45.81,46.07,35259.0,44.0756,44.2485,43.9988,44.2485,35259.0
2024-01-19 11:00:00,46.07,46.11,46.02,46.04,32075.0,44.2485,44.2869,44.2005,44.2197,32075.0
2024-01-19 11:30:00,46.04,46.05,45.88,45.9,26056.0,44.2197,44.2293,44.066,44.0852,26056.0
2024-01-19 12:00:00,45.9,46.05,45.87,46.05,41237.0,44.0852,44.2293,44.0564,44.2293,41237.0
2024-01-19 12:30:00,46.04,46.07,45.91,46.02,21228.0,44.2197,44.2485,44.0948,44.2005,21228.0
2024-01-19 13:00:00,46.03,46.2,46.01,46.2,27345.0,44.2101,44.3734,44.1909,44.3734,27345.0
2024-01-19 13:30:00,46.2,46.2,46.03,46.11,30854.0,44.3734,44.3734,44.2101,44.2869,30854.0
2024-01-19 14:00:00,46.11,46.17,46.07,46.12,40030.0,44.2869,44.3445,44.2485,44.2965,40030.0
2024-01-19 14:30:00,46.13,46.15,46.01,46.04,27522.0,44.3061,44.3253,44.1909,44.2197,27522.0
2024-01-19 15:00:00,46.04,46.04,45.91,45.91,45247.0,44.2197,44.2197,44.0948,44.0948,45247.0
2024-01-19 15:30:00,45.91,46.09,45.89,46.07,190510.0,44.0948,44.2677,44.0756,44.2485,190510.0
2024-01-22 09:30:00,46.16,46.57,46.16,46.45,43767.0,44.3349,44.7287,44.3349,44.6135,43767.0
2024-01-22 10:00:00,46.43,46.65,46.21,46.65,47964.0,44.5943,44.8056,44.383,44.8056,47964.0
2024-01-22 10:30:00,46.66,46.73,46.55,46.67,26554.0,44.8152,44.8824,44.7095,44.8248,26554.0
2024-01-22 11:00:00,46.67,46.7,46.61,46.66,21798.0,44.8248,44.8536,44.7672,44.8152,21798.0
2024-01-22 11:30:00,46.66,46.7,46.6,46.66,23364.0,44.8152,44.8536,44.7575,44.8152,23364.0
2024-01-22 12:00:00,46.66,46.72,46.62,46.66,42845.0,44.8152,44.8728,44.7768,44.8152,42845.0
2024-01-22 12:30:00,46.67,46.72,46.59,46.66,24223.0,44.8248,44.8728,44.7479,44.8152,24223.0
2024-01-22 13:00:00,46.66,46.72,46.61,46.61,31964.0,44.8152,44.8728,44.7672,44.7672,31964.0
2024-01-22 13:30:00,46.62,46.72,46.57,46.58,43531.0,44.7768,44.8728,44.7287,44.7383,43531.0
2024-01-22 14:00:00,46.59,46.66,46.53,46.56,50236.0,44.7479,44.8152,44.6903,44.7191,50236.0
2024-01-22 14:30:00,46.56,46.57,46.48,46.55,35652.0,44.7191,44.7287,44.6423,44.7095,35652.0
2024-01-22 15:00:00,46.55,46.55,46.43,46.47,62416.0,44.7095,44.7095,44.5943,44.6327,62416.0
2024-01-22 15:30:00,46.48,46.68,46.47,46.67,286494.0,44.6423,44.8344,44.6327,44.8248,286494.0
2024-01-23 09:30:00,46.72,47.02,46.72,47.01,22467.0,44.8728,45.1609,44.8728,45.1513,22467.0
2024-01-23 10:00:00,47.0,47.01,46.85,46.93,19781.0,45.1417,45.1513,44.9977,45.0745,19781.0
2024-01-23 10:30:00,46.92,46.97,46.68,46.69,43141.0,45.0649,45.1129,44.8344,44.844,43141.0
2024-01-23 11:00:00,46.7,46.74,46.59,46.63,20566.0,44.8536,44.892,44.7479,44.7864,20566.0
2024-01-23 11:30:00,46.63,46.69,46.51,46.56,20192.0,44.7864,44.844,44.6711,44.7191,20192.0
2024-01-23 12:00:00,46.56,46.63,46.46,46.55,31622.0,44.7191,44.7864,44.6231,44.7095,31622.0
2024-01-23 12:30:00,46.55,46.56,46.46,46.53,13649.0,44.7095,44.7191,44.6231,44.6903,13649.0
2024-01-23 13:00:00,46.54,46.58,46.49,46.54,18886.0,44.6999,44.7383,44.6519,44.6999,18886.0
2024-01-23 13:30:00,46.54,46.55,46.51,46.54,26514.0,44.6999,44.7095,44.6711,44.6999,26514.0
2024-01-23 14:00:00,46.53,46.65,46.5,46.65,24813.0,44.6903,44.8056,44.6615,44.8056,24813.0
2024-01-23 14:30:00,46.65,46.88,46.62,46.83,90175.0,44.8056,45.0265,44.7768,44.9785,90175.0
2024-01-23 15:00:00,46.83,46.91,46.78,46.86,52045.0,44.9785,45.0553,44.9304,45.0073,52045.0
2024-01-23 15:30:00,46.85,46.86,46.66,46.68,204014.0,44.9977,45.0073,44.8152,44.8344,204014.0
2024-01-24 09:30:00,46.99,47.17,46.79,47.0,62929.0,45.1321,45.305,44.94,45.1417,62929.0
2024-01-24 10:00:00,47.01,47.32,46.87,47.28,51045.0,45.1513,45.4491,45.0169,45.4107,51045.0
2024-01-24 10:30:00,47.28,47.32,47.07,47.08,67488.0,45.4107,45.4491,45.209,45.2186,67488.0
2024-01-24 11:00:00,47.08,47.23,47.06,47.16,48094.0,45.2186,45.3626,45.1994,45.2954,48094.0
2024-01-24 11:30:00,47.16,47.22,47.11,47.22,42449.0,45.2954,45.353,45.2474,45.353,42449.0
2024-01-24 12:00:00,47.21,47.21,47.01,47.02,45543.0,45.3434,45.3434,45.1513,45.1609,45543.0
2024-01-24 12:30:00,47.03,47.06,46.96,47.0,37958.0,45.1705,45.1994,45.1033,45.1417,37958.0
2024-01-24 13:00:00,47.01,47.04,46.92,46.93,27293.0,45.1513,45.1802,45.0649,45.0745,27293.0
2024-01-24 13:30:00,46.93,46.96,46.85,46.86,55863.0,45.0745,45.1033,44.9977,45.0073,55863.0
2024-01-24 14:00:00,46.87,47.0,46.86,46.91,42395.0,45.0169,45.1417,45.0073,45.0553,42395.0
2024-01-24 14:30:00,46.92,47.02,46.9,46.98,36251.0,45.0649,45.1609,45.0457,45.1225,36251.0
2024-01-24 15:00:00,46.98,47.0,46.89,46.95,52840.0,45.1225,45.1417,45.0361,45.0937,52840.0
2024-01-24 15:30:00,46.95,47.1,46.92,47.1,234455.0,45.0937,45.2378,45.0649,45.2378,234455.0
2024-01-25 09:30:00,46.79,47.01,46.78,47.01,118635.0,45.287,45.5,45.2774,45.5,118635.0
2024-01-25 10:00:00,47.01,47.01,46.84,46.96,36102.0,45.5,45.5,45.3354,45.4516,36102.0
2024-01-25 10:30:00,46.96,46.98,46.7,46.79,107820.0,45.4516,45.4709,45.1999,45.287,107820.0
2024-01-25 11:00:00,46.8,46.9,46.74,46.89,41839.0,45.2967,45.3935,45.2387,45.3838,41839.0
2024-01-25 11:30:00,46.89,47.0,46.85,47.0,45633.0,45.3838,45.4903,45.3451,45.4903,45633.0
2024-01-25 12:00:00,47.0,47.03,46.88,46.96,44697.0,45.4903,45.5193,45.3742,45.4516,44697.0
2024-01-25 12:30:00,46.97,47.03,46.91,46.97,39189.0,45.4613,45.5193,45.4032,45.4613,39189.0
2024-01-25 13:00:00,46.98,47.12,46.98,46.99,37888.0,45.4709,45.6064,45.4709,45.4806,37888.0
2024-01-25 13:30:00,46.99,47.03,46.94,47.02,38323.0,45.4806,45.5193,45.4322,45.5097,38323.0
2024-01-25 14:00:00,47.03,47.1,46.98,47.1,31590.0,45.5193,45.5871,45.4709,45.5871,31590.0
2024-01-25 14:30:00,47.1,47.19,47.1,47.15,95343.0,45.5871,45.6742,45.5871,45.6355,95343.0
2024-01-25 15:00:00,47.14,47.16,47.07,47.12,53050.0,45.6258,45.6452,45.5581,45.6064,53050.0
2024-01-25 15:30:00,47.12,47.28,47.11,47.27,262441.0,45.6064,45.7613,45.5968,45.7516,262441.0
2024-01-26 09:30:00,47.44,47.44,47.2,47.28,26620.0,45.9162,45.9162,45.6839,45.7613,26620.0
2024-01-26 10:00:00,47.29,47.34,47.21,47.3,26649.0,45.771,45.8194,45.6936,45.7807,26649.0
2024-01-26 10:30:00,47.29,47.41,47.25,47.27,35708.0,45.771,45.8871,45.7323,45.7516,35708.0
2024-01-26 11:00:00,47.26,47.31,47.16,47.21,40446.0,45.7419,45.7903,45.6452,45.6936,40446.0
2024-01-26 11:30:00,47.21,47.29,47.17,47.26,25777.0,45.6936,45.771,45.6548,45.7419,25777.0
2024-01-26 12:00:00,47.26,47.28,47.16,47.19,34204.0,45.7419,45.7613,45.6452,45.6742,34204.0
2024-01-26 12:30:00,47.19,47.22,47.09,47.13,21906.0,45.6742,45.7032,45.5774,45.6161,21906.0
2024-01-26 13:00:00,47.13,47.34,47.11,47.33,32274.0,45.6161,45.8194,45.5968,45.8097,32274.0
2024-01-26 13:30:00,47.34,47.38,47.21,47.37,68128.0,45.8194,45.8581,45.6936,45.8484,68128.0
2024-01-26 14:00:00,47.37,47.42,47.34,47.37,32768.0,45.8484,45.8968,45.8194,45.8484,32768.0
2024-01-26 14:30:00,47.37,47.48,47.35,47.48,51472.0,45.8484,45.9549,45.8291,45.9549,51472.0
2024-01-26 15:00:00,47.48,47.51,47.37,47.46,43438.0,45.9549,45.9839,45.8484,45.9355,43438.0
2024-01-26 15:30:00,47.46,47.49,47.36,47.41,177371.0,45.9355,45.9646,45.8387,45.8871,177371.0
2024-01-29 09:30:00,47.41,47.56,47.17,47.38,58703.0,45.8871,46.0323,45.6548,45.8581,58703.0
2024-01-29 10:00:00,47.37,47.48,47.3,47.46,81743.0,45.8484,45.9549,45.7807,45.9355,81743.0
2024-01-29 10:30:00,47.45,47.56,47.38,47.38,114371.0,45.9258,46.0323,45.8581,45.8581,114371.0
2024-01-29 11:00:00,47.38,47.42,47.33,47.41,100730.0,45.8581,45.8968,45.8097,45.8871,100730.0
2024-01-29 11:30:00,47.41,47.45,47.26,47.27,90663.0,45.8871,45.9258,45.7419,45.7516,90663.0
2024-01-29 12:00:00,47.26,47.27,47.16,47.16,55345.0,45.7419,45.7516,45.6452,45.6452,55345.0
2024-01-29 12:30:00,47.17,47.18,46.87,46.89,73982.0,45.6548,45.6645,45.3645,45.3838,73982.0
2024-01-29 13:00:00,46.91,46.93,46.8,46.9,52989.0,45.4032,45.4225,45.2967,45.3935,52989.0
2024-01-29 13:30:00,46.9,46.92,46.81,46.82,54647.0,45.3935,45.4129,45.3064,45.3161,54647.0
2024-01-29 14:00:00,46.82,46.92,46.79,46.89,107344.0,45.3161,45.4129,45.287,45.3838,107344.0
2024-01-29 14:30:00,46.89,47.0,46.87,46.97,91531.0,45.3838,45.4903,45.3645,45.4613,91531.0
2024-01-29 15:00:00,46.98,47.11,46.96,47.03,104394.0,45.4709,45.5968,45.4516,45.5193,104394.0
2024-01-29 15:30:00,47.03,47.04,46.91,46.97,367789.0,45.5193,45.529,45.4032,45.4613,367789.0
2024-01-30 09:30:00,47.05,47.46,47.02,47.45,113133.0,45.5387,45.9355,45.5097,45.9258,113133.0
2024-01-30 10:00:00,47.44,47.44,47.05,47.07,90387.0,45.9162,45.9162,45.5387,45.5581,90387.0
2024-01-30 10:30:00,47.05,47.37,47.04,47.35,31271.0,45.5387,45.8484,45.529,45.8291,31271.0
2024-01-30 11:00:00,47.34,47.37,47.26,47.34,28831.0,45.8194,45.8484,45.7419,45.8194,28831.0
2024-01-30 11:30:00,47.33,47.43,47.32,47.39,29669.0,45.8097,45.9065,45.8,45.8678,29669.0
2024-01-30 12:00:00,47.4,47.54,47.36,47.51,53858.0,45.8775,46.013,45.8387,45.9839,53858.0
2024-01-30 12:30:00,47.49,47.63,47.47,47.58,46318.0,45.9646,46.1001,45.9452,46.0517,46318.0
2024-01-30 13:00:00,47.58,47.68,47.56,47.63,37381.0,46.0517,46.1485,46.0323,46.1001,37381.0
2024-01-30 13:30:00,47.63,47.73,47.6,47.67,43348.0,46.1001,46.1969,46.071,46.1388,43348.0
2024-01-30 14:00:00,47.66,47.76,47.63,47.76,42200.0,46.1291,46.2259,46.1001,46.2259,42200.0
2024-01-30 14:30:00,47.75,47.77,47.69,47.76,65716.0,46.2162,46.2356,46.1581,46.2259,65716.0
2024-01-30 15:00:00,47.76,47.81,47.7,47.78,99198.0,46.2259,46.2743,46.1678,46.2452,99198.0
2024-01-30 15:30:00,47.78,47.95,47.75,47.84,441515.0,46.2452,46.4098,46.2162,46.3033,441515.0
2024-01-31 09:30:00,49.98,49.98,48.52,48.81,281777.0,48.3746,48.3746,46.9615,47.2422,281777.0
2024-01-31 10:00:00,48.84,49.16,48.69,48.89,211425.0,47.2712,47.5809,47.126,47.3196,211425.0
2024-01-31 10:30:00,48.9,49.37,48.77,49.07,174020.0,47.3293,47.7842,47.2034,47.4938,174020.0
2024-01-31 11:00:00,49.05,49.21,48.9,49.12,90055.0,47.4745,47.6293,47.3293,47.5422,90055.0
2024-01-31 11:30:00,49.12,49.2,49.02,49.09,82821.0,47.5422,47.6196,47.4454,47.5132,82821.0
2024-01-31 12:00:00,49.08,49.18,49.02,49.08,78846.0,47.5035,47.6003,47.4454,47.5035,78846.0
2024-01-31 12:30:00,49.08,49.12,48.84,48.85,112091.0,47.5035,47.5422,47.2712,47.2809,112091.0
2024-01-31 13:00:00,48.85,48.92,48.71,48.74,51644.0,47.2809,47.3486,47.1454,47.1744,51644.0
2024-01-31 13:30:00,48.73,48.74,48.29,48.31,99888.0,47.1647,47.1744,46.7389,46.7582,99888.0
2024-01-31 14:00:00,48.33,48.54,48.14,48.5,120519.0,46.7776,46.9808,46.5937,46.9421,120519.0
2024-01-31 14:30:00,48.55,48.84,48.48,48.49,86440.0,46.9905,47.2712,46.9228,46.9324,86440.0
2024-01-31 15:00:00,48.49,48.71,48.33,48.35,128621.0,46.9324,47.1454,46.7776,46.7969,128621.0
2024-01-31 15:30:00,48.36,48.44,48.11,48.34,472409.0,46.8066,46.884,46.5646,46.7873,472409.0
2024-02-01 09:30:00,48.1,48.18,46.75,47.04,246168.0,46.555,46.6324,45.2483,45.529,246168.0
2024-02-01 10:00:00,47.02,47.27,46.8,46.94,98465.0,45.5097,45.7516,45.2967,45.4322,98465.0
2024-02-01 10:30:00,46.94,46.94,46.41,46.44,77831.0,45.4322,45.4322,44.9193,44.9483,77831.0
2024-02-01 11:00:00,46.43,46.74,46.39,46.73,87934.0,44.9386,45.2387,44.8999,45.229,87934.0
2024-02-01 11:30:00,46.73,46.78,46.42,46.66,133563.0,45.229,45.2774,44.9289,45.1612,133563.0
2024-02-01 12:00:00,46.69,47.02,46.68,46.94,87000.0,45.1903,45.5097,45.1806,45.4322,87000.0
2024-02-01 12:30:00,46.95,47.03,46.91,46.95,62001.0,45.4419,45.5193,45.4032,45.4419,62001.0
2024-02-01 13:00:00,46.97,47.1,46.85,47.06,62158.0,45.4613,45.5871,45.3451,45.5484,62158.0
2024-02-01 13:30:00,47.06,47.12,47.03,47.05,43293.0,45.5484,45.6064,45.5193,45.5387,43293.0
2024-02-01 14:00:00,47.05,47.05,46.97,47.04,55766.0,45.5387,45.5387,45.4613,45.529,55766.0
2024-02-01 14:30:00,47.04,47.07,46.89,46.94,66376.0,45.529,45.5581,45.3838,45.4322,66376.0
2024-02-01 15:00:00,46.94,47.02,46.87,46.91,102066.0,45.4322,45.5097,45.3645,45.4032,102066.0
2024-02-01 15:30:00,46.9,47.13,46.88,47.09,272318.0,45.3935,45.6161,45.3742,45.5774,272318.0
2024-02-02 09:30:00,47.44,47.76,47.24,47.65,54327.0,45.9162,46.2259,45.7226,46.1194,54327.0
2024-02-02 10:00:00,47.68,47.76,47.48,47.64,46360.0,46.1485,46.2259,45.9549,46.1097,46360.0
2024-02-02 10:30:00,47.65,47.79,47.57,47.72,55328.0,46.1194,46.2549,46.042,46.1872,55328.0
2024-02-02 11:00:00,47.73,47.73,47.46,47.55,49128.0,46.1969,46.1969,45.9355,46.0226,49128.0
2024-02-02 11:30:00,47.56,47.61,47.43,47.48,53647.0,46.0323,46.0807,45.9065,45.9549,53647.0
2024-02-02 12:00:00,47.48,47.53,47.4,47.47,27508.0,45.9549,46.0033,45.8775,45.9452,27508.0
2024-02-02 12:30:00,47.46,47.5,47.32,47.45,30728.0,45.9355,45.9742,45.8,45.9258,30728.0
2024-02-02 13:00:00,47.46,47.53,47.39,47.41,74720.0,45.9355,46.0033,45.8678,45.8871,74720.0
2024-02-02 13:30:00,47.4,47.55,47.39,47.53,32195.0,45.8775,46.0226,45.8678,46.0033,32195.0
2024-02-02 14:00:00,47.55,47.67,47.55,47.67,40391.0,46.0226,46.1388,46.0226,46.1388,40391.0
2024-02-02 14:30:00,47.67,47.69,47.55,47.6,31794.0,46.1388,46.1581,46.0226,46.071,31794.0
2024-02-02 15:00:00,47.59,47.67,47.54,47.67,45441.0,46.0613,46.1388,46.013,46.1388,45441.0
2024-02-02 15:30:00,47.66,47.68,47.33,47.33,224774.0,46.1291,46.1485,45.8097,45.8097,224774.0
2024-02-05 09:30:00,47.26,47.47,47.01,47.46,57577.0,45.7419,45.9452,45.5,45.9355,57577.0
2024-02-05 10:00:00,47.43,47.46,47.18,47.27,36602.0,45.9065,45.9355,45.6645,45.7516,36602.0
2024-02-05 10:30:00,47.29,47.41,47.25,47.41,36649.0,45.771,45.8871,45.7323,45.8871,36649.0
2024-02-05 11:00:00,47.4,47.58,47.38,47.44,41244.0,45.8775,46.0517,45.8581,45.9162,41244.0
2024-02-05 11:30:00,47.45,47.53,47.38,47.39,44569.0,45.9258,46.0033,45.8581,45.8678,44569.0
2024-02-05 12:00:00,47.39,47.47,47.35,47.47,30200.0,45.8678,45.9452,45.8291,45.9452,30200.0
2024-02-05 12:30:00,47.46,47.48,47.29,47.42,32168.0,45.9355,45.9549,45.771,45.8968,32168.0
2024-02-05 13:00:00,47.43,47.49,47.39,47.44,37640.0,45.9065,45.9646,45.8678,45.9162,37640.0
2024-02-05 13:30:00,47.44,47.61,47.43,47.59,28450.0,45.9162,46.0807,45.9065,46.0613,28450.0
2024-02-05 14:00:00,47.59,47.67,47.56,47.66,27627.0,46.0613,46.1388,46.0323,46.1291,27627.0
2024-02-05 14:30:00,47.66,47.79,47.65,47.79,35649.0,46.1291,46.2549,46.1194,46.2549,35649.0
2024-02-05 15:00:00,47.79,47.85,47.69,47.79,47273.0,46.2549,46.313,46.1581,46.2549,47273.0
2024-02-05 15:30:00,47.79,47.81,47.5,47.51,174263.0,46.2549,46.2743,45.9742,45.9839,174263.0
2024-02-06 09:30:00,47.5,47.71,47.46,47.71,39228.0,45.9742,46.1775,45.9355,46.1775,39228.0
2024-02-06 10:00:00,47.72,47.81,47.56,47.8,50201.0,46.1872,46.2743,46.0323,46.2646,50201.0
2024-02-06 10:30:00,47.83,47.92,47.77,47.77,33920.0,46.2936,46.3807,46.2356,46.2356,33920.0
2024-02-06 11:00:00,47.73,47.78,47.64,47.76,37106.0,46.1969,46.2452,46.1097,46.2259,37106.0
2024-02-06 11:30:00,47.75,47.79,47.7,47.73,38569.0,46.2162,46.2549,46.1678,46.1969,38569.0
2024-02-06 12:00:00,47.73,47.75,47.65,47.73,36199.0,46.1969,46.2162,46.1194,46.1969,36199.0
2024-02-06 12:30:00,47.72,47.73,47.56,47.56,27490.0,46.1872,46.1969,46.0323,46.0323,27490.0
2024-02-06 13:00:00,47.56,47.56,47.47,47.55,33479.0,46.0323,46.0323,45.9452,46.0226,33479.0
2024-02-06 13:30:00,47.55,47.57,47.48,47.55,23727.0,46.0226,46.042,45.9549,46.0226,23727.0
2024-02-06 14:00:00,47.54,47.57,47.41,47.52,38314.0,46.013,46.042,45.8871,45.9936,38314.0
2024-02-06 14:30:00,47.53,47.57,47.5,47.55,31284.0,46.0033,46.042,45.9742,46.0226,31284.0
2024-02-06 15:00:00,47.54,47.65,47.52,47.59,57972.0,46.013,46.1194,45.9936,46.0613,57972.0
2024-02-06 15:30:00,47.59,47.67,47.52,47.52,194343.0,46.0613,46.1388,45.9936,45.9936,194343.0
2024-02-07 09:30:00,47.63,47.87,47.55,47.65,37573.0,46.1001,46.3324,46.0226,46.1194,37573.0
2024-02-07 10:00:00,47.67,47.7,47.42,47.59,69179.0,46.1388,46.1678,45.8968,46.0613,69179.0
2024-02-07 10:30:00,47.6,47.61,47.0,47.06,71653.0,46.071,46.0807,45.4903,45.5484,71653.0
2024-02-07 11:00:00,47.07,47.17,47.0,47.02,37286.0,45.5581,45.6548,45.4903,45.5097,37286.0
2024-02-07 11:30:00,47.01,47.12,46.97,47.03,29043.0,45.5,45.6064,45.4613,45.5193,29043.0
2024-02-07 12:00:00,47.03,47.3,47.03,47.29,34889.0,45.5193,45.7807,45.5193,45.771,34889.0
2024-02-07 12:30:00,47.3,47.4,47.3,47.35,32760.0,45.7807,45.8775,45.7807,45.8291,32760.0
2024-02-07 13:00:00,47.35,47.37,47.19,47.22,31580.0,45.8291,45.8484,45.6742,45.7032,31580.0
2024-02-07 13:30:00,47.23,47.42,47.2,47.38,42118.0,45.7129,45.8968,45.6839,45.8581,42118.0
2024-02-07 14:00:00,47.39,47.48,47.35,47.46,45997.0,45.8678,45.9549,45.8291,45.9355,45997.0
2024-02-07 14:30:00,47.46,47.54,47.41,47.54,43198.0,45.9355,46.013,45.8871,46.013,43198.0
2024-02-07 15:00:00,47.55,47.6,47.34,47.44,174059.0,46.0226,46.071,45.8194,45.9162,174059.0
2024-02-07 15:30:00,47.44,47.53,47.26,47.27,222046.0,45.9162,46.0033,45.7419,45.7516,222046.0
2024-02-08 09:30:00,47.31,47.31,46.83,46.92,57255.0,45.7903,45.7903,45.3258,45.4129,57255.0
2024-02-08 10:00:00,46.93,47.17,46.87,47.17,36321.0,45.4225,45.6548,45.3645,45.6548,36321.0
2024-02-08 10:30:00,47.17,47.26,47.03,47.03,42817.0,45.6548,45.7419,45.5193,45.5193,42817.0
2024-02-08 11:00:00,47.04,47.09,46.64,46.69,51848.0,45.529,45.5774,45.1419,45.1903,51848.0
2024-02-08 11:30:00,46.69,47.05,46.64,47.01,48210.0,45.1903,45.5387,45.1419,45.5,48210.0
2024-02-08 12:00:00,47.01,47.13,47.0,47.12,26529.0,45.5,45.6161,45.4903,45.6064,26529.0
2024-02-08 12:30:00,47.11,47.12,46.97,47.11,36214.0,45.5968,45.6064,45.4613,45.5968,36214.0
2024-02-08 13:00:00,47.12,47.18,46.95,46.97,28953.0,45.6064,45.6645,45.4419,45.4613,28953.0
2024-02-08 13:30:00,46.98,47.18,46.95,47.18,34086.0,45.4709,45.6645,45.4419,45.6645,34086.0
2024-02-08 14:00:00,47.18,47.35,47.15,47.34,30177.0,45.6645,45.8291,45.6355,45.8194,30177.0
2024-02-08 14:30:00,47.33,47.41,47.31,47.37,39750.0,45.8097,45.8871,45.7903,45.8484,39750.0
2024-02-08 15:00:00,47.38,47.42,47.29,47.42,51283.0,45.8581,45.8968,45.771,45.8968,51283.0
2024-02-08 15:30:00,47.42,47.43,47.27,47.34,157955.0,45.8968,45.9065,45.7516,45.8194,157955.0
2024-02-09 09:30:00,47.22,47.31,47.0,47.16,31178.0,45.7032,45.7903,45.4903,45.6452,31178.0
2024-02-09 10:00:00,47.15,47.28,47.09,47.14,22055.0,45.6355,45.7613,45.5774,45.6258,22055.0
2024-02-09 10:30:00,47.14,47.18,47.07,47.16,28836.0,45.6258,45.6645,45.5581,45.6452,28836.0
2024-02-09 11:00:00,47.15,47.29,47.12,47.22,52438.0,45.6355,45.771,45.6064,45.7032,52438.0
2024-02-09 11:30:00,47.21,47.24,47.1,47.22,28854.0,45.6936,45.7226,45.5871,45.7032,28854.0
2024-02-09 12:00:00,47.23,47.38,47.22,47.38,17725.0,45.7129,45.8581,45.7032,45.8581,17725.0
2024-02-09 12:30:00,47.37,47.42,47.24,47.28,24824.0,45.8484,45.8968,45.7226,45.7613,24824.0
2024-02-09 13:00:00,47.28,47.38,47.25,47.38,20163.0,45.7613,45.8581,45.7323,45.8581,20163.0
2024-02-09 13:30:00,47.37,47.47,47.31,47.44,23021.0,45.8484,45.9452,45.7903,45.9162,23021.0
2024-02-09 14:00:00,47.44,47.51,47.42,47.48,21044.0,45.9162,45.9839,45.8968,45.9549,21044.0
2024-02-09 14:30:00,47.49,47.51,47.44,47.47,20838.0,45.9646,45.9839,45.9162,45.9452,20838.0
2024-02-09 15:00:00,47.47,47.71,47.44,47.7,58553.0,45.9452,46.1775,45.9162,46.1678,58553.0
2024-02-09 15:30:00,47.69,47.77,47.64,47.73,152734.0,46.1581,46.2356,46.1097,46.1969,152734.0
2024-02-12 09:30:00,47.86,48.25,47.79,48.08,38187.0,46.3227,46.7001,46.2549,46.5356,38187.0
2024-02-12 10:00:00,48.08,48.27,48.06,48.27,25574.0,46.5356,46.7195,46.5163,46.7195,25574.0
2024-02-12 10:30:00,48.25,48.27,48.15,48.15,21591.0,46.7001,46.7195,46.6034,46.6034,21591.0
2024-02-12 11:00:00,48.16,48.24,48.14,48.18,73979.0,46.613,46.6905,46.5937,46.6324,73979.0
2024-02-12 11:30:00,48.18,48.33,48.18,48.3,70320.0,46.6324,46.7776,46.6324,46.7485,70320.0
2024-02-12 12:00:00,48.29,48.34,48.26,48.33,24144.0,46.7389,46.7873,46.7098,46.7776,24144.0
2024-02-12 12:30:00,48.33,48.33,48.24,48.25,17785.0,46.7776,46.7776,46.6905,46.7001,17785.0
2024-02-12 13:00:00,48.25,48.55,48.24,48.52,78065.0,46.7001,46.9905,46.6905,46.9615,78065.0
2024-02-12 13:30:00,48.53,48.68,48.53,48.67,18271.0,46.9712,47.1163,46.9712,47.1067,18271.0
2024-02-12 14:00:00,48.67,48.73,48.54,48.56,20605.0,47.1067,47.1647,46.9808,47.0002,20605.0
2024-02-12 14:30:00,48.56,48.6,48.49,48.6,30451.0,47.0002,47.0389,46.9324,47.0389,30451.0
2024-02-12 15:00:00,48.61,48.62,48.5,48.52,73283.0,47.0486,47.0583,46.9421,46.9615,73283.0
2024-02-12 15:30:00,48.53,48.56,48.43,48.44,101452.0,46.9712,47.0002,46.8744,46.884,101452.0
2024-02-13 09:30:00,48.64,48.85,48.18,48.25,40502.0,47.0776,47.2809,46.6324,46.7001,40502.0
2024-02-13 10:00:00,48.23,48.31,48.14,48.19,57180.0,46.6808,46.7582,46.5937,46.6421,57180.0
2024-02-13 10:30:00,48.18,48.29,48.09,48.27,91006.0,46.6324,46.7389,46.5453,46.7195,91006.0
2024-02-13 11:00:00,48.27,48.47,48.26,48.42,59465.0,46.7195,46.9131,46.7098,46.8647,59465.0
2024-02-13 11:30:00,48.44,48.51,48.3,48.31,40905.0,46.884,46.9518,46.7485,46.7582,40905.0
2024-02-13 12:00:00,48.31,48.32,48.22,48.29,22022.0,46.7582,46.7679,46.6711,46.7389,22022.0
2024-02-13 12:30:00,48.29,48.35,48.25,48.31,30388.0,46.7389,46.7969,46.7001,46.7582,30388.0
2024-02-13 13:00:00,48.3,48.3,48.09,48.19,55211.0,46.7485,46.7485,46.5453,46.6421,55211.0
2024-02-13 13:30:00,48.19,48.26,48.14,48.23,69365.0,46.6421,46.7098,46.5937,46.6808,69365.0
2024-02-13 14:00:00,48.23,48.24,47.96,47.96,37897.0,46.6808,46.6905,46.4195,46.4195,37897.0
2024-02-13 14:30:00,47.96,48.01,47.77,47.78,33686.0,46.4195,46.4679,46.2356,46.2452,33686.0
2024-02-13 15:00:00,47.81,47.81,47.64,47.73,39719.0,46.2743,46.2743,46.1097,46.1969,39719.0
2024-02-13 15:30:00,47.73,48.05,47.71,48.02,169618.0,46.1969,46.5066,46.1775,46.4775,169618.0
2024-02-14 09:30:00,48.25,48.56,48.11,48.48,52266.0,46.7001,47.0002,46.5646,46.9228,52266.0
2024-02-14 10:00:00,48.5,48.68,48.43,48.44,28671.0,46.9421,47.1163,46.8744,46.884,28671.0
2024-02-14 10:30:00,48.43,48.43,48.3,48.31,42675.0,46.8744,46.8744,46.7485,46.7582,42675.0
2024-02-14 11:00:00,48.3,48.46,48.26,48.46,59554.0,46.7485,46.9034,46.7098,46.9034,59554.0
2024-02-14 11:30:00,48.47,48.53,48.37,48.42,68750.0,46.9131,46.9712,46.8163,46.8647,68750.0
2024-02-14 12:00:00,48.41,48.48,48.32,48.44,79254.0,46.855,46.9228,46.7679,46.884,79254.0
2024-02-14 12:30:00,48.44,48.53,48.42,48.51,54491.0,46.884,46.9712,46.8647,46.9518,54491.0
2024-02-14 13:00:00,48.52,48.55,48.48,48.53,28548.0,46.9615,46.9905,46.9228,46.9712,28548.0
2024-02-14 13:30:00,48.54,48.6,48.49,48.52,27666.0,46.9808,47.0389,46.9324,46.9615,27666.0
2024-02-14 14:00:00,48.52,48.56,48.38,48.54,53396.0,46.9615,47.0002,46.826,46.9808,53396.0
2024-02-14 14:30:00,48.54,48.59,48.5,48.56,32851.0,46.9808,47.0292,46.9421,47.0002,32851.0
2024-02-14 15:00:00,48.57,48.58,48.43,48.48,60610.0,47.0099,47.0195,46.8744,46.9228,60610.0
2024-02-14 15:30:00,48.49,48.5,48.38,48.44,164222.0,46.9324,46.9421,46.826,46.884,164222.0
2024-02-15 09:30:00,48.45,48.85,48.45,48.55,90877.0,46.8937,47.2809,46.8937,46.9905,90877.0
2024-02-15 10:00:00,48.55,48.93,48.55,48.85,60324.0,46.9905,47.3583,46.9905,47.2809,60324.0
2024-02-15 10:30:00,48.84,48.93,48.74,48.9,48838.0,47.2712,47.3583,47.1744,47.3293,48838.0
2024-02-15 11:00:00,48.91,48.96,48.85,48.94,51400.0,47.3389,47.3873,47.2809,47.368,51400.0
2024-02-15 11:30:00,48.93,49.18,48.92,49.09,43368.0,47.3583,47.6003,47.3486,47.5132,43368.0
2024-02-15 12:00:00,49.1,49.17,49.08,49.12,26388.0,47.5228,47.5906,47.5035,47.5422,26388.0
2024-02-15 12:30:00,49.12,49.16,49.07,49.09,29498.0,47.5422,47.5809,47.4938,47.5132,29498.0
2024-02-15 13:00:00,49.07,49.09,48.93,48.95,32928.0,47.4938,47.5132,47.3583,47.3777,32928.0
2024-02-15 13:30:00,48.96,48.96,48.77,48.84,42785.0,47.3873,47.3873,47.2034,47.2712,42785.0
2024-02-15 14:00:00,48.85,49.01,48.81,48.93,36619.0,47.2809,47.4357,47.2422,47.3583,36619.0
2024-02-15 14:30:00,48.94,48.96,48.84,48.93,27148.0,47.368,47.3873,47.2712,47.3583,27148.0
2024-02-15 15:00:00,48.92,48.95,48.73,48.74,60648.0,47.3486,47.3777,47.1647,47.1744,60648.0
2024-02-15 15:30:00,48.73,48.78,48.57,48.7,173369.0,47.1647,47.2131,47.0099,47.1357,173369.0
2024-02-16 09:30:00,48.8,48.9,48.28,48.67,49941.0,47.2325,47.3293,46.7292,47.1067,49941.0
2024-02-16 10:00:00,48.72,48.88,48.68,48.68,76771.0,47.1551,47.3099,47.1163,47.1163,76771.0
2024-02-16 10:30:00,48.68,48.83,48.63,48.77,32256.0,47.1163,47.2615,47.0679,47.2034,32256.0
2024-02-16 11:00:00,48.77,48.93,48.75,48.93,53042.0,47.2034,47.3583,47.1841,47.3583,53042.0
2024-02-16 11:30:00,48.94,49.04,48.91,49.0,34488.0,47.368,47.4648,47.3389,47.4261,34488.0
2024-02-16 12:00:00,48.99,49.01,48.93,48.95,44029.0,47.4164,47.4357,47.3583,47.3777,44029.0
2024-02-16 12:30:00,48.95,48.99,48.83,48.84,68745.0,47.3777,47.4164,47.2615,47.2712,68745.0
2024-02-16 13:00:00,48.84,48.96,48.79,48.95,41706.0,47.2712,47.3873,47.2228,47.3777,41706.0
2024-02-16 13:30:00,48.94,49.08,48.94,49.07,35641.0,47.368,47.5035,47.368,47.4938,35641.0
2024-02-16 14:00:00,49.08,49.16,49.03,49.06,50439.0,47.5035,47.5809,47.4551,47.4841,50439.0
2024-02-16 14:30:00,49.05,49.07,48.9,48.95,48572.0,47.4745,47.4938,47.3293,47.3777,48572.0
2024-02-16 15:00:00,48.96,49.13,48.95,49.13,74894.0,47.3873,47.5519,47.3777,47.5519,74894.0
2024-02-16 15:30:00,49.12,49.13,48.7,48.73,241113.0,47.5422,47.5519,47.1357,47.1647,241113.0
2024-02-20 09:30:00,48.63,49.28,48.53,49.27,47649.0,47.0679,47.6971,46.9712,47.6874,47649.0
2024-02-20 10:00:00,49.25,49.46,49.23,49.46,54744.0,47.668,47.8713,47.6487,47.8713,54744.0
2024-02-20 10:30:00,49.46,49.56,49.03,49.07,49529.0,47.8713,47.9681,47.4551,47.4938,49529.0
2024-02-20 11:00:00,49.07,49.15,49.05,49.14,33680.0,47.4938,47.5712,47.4745,47.5616,33680.0
2024-02-20 11:30:00,49.15,49.18,49.01,49.05,27633.0,47.5712,47.6003,47.4357,47.4745,27633.0
2024-02-20 12:00:00,49.05,49.05,48.95,48.95,29945.0,47.4745,47.4745,47.3777,47.3777,29945.0
2024-02-20 12:30:00,48.95,49.0,48.93,48.99,56280.0,47.3777,47.4261,47.3583,47.4164,56280.0
2024-02-20 13:00:00,49.0,49.13,48.98,49.13,44998.0,47.4261,47.5519,47.4067,47.5519,44998.0
2024-02-20 13:30:00,49.13,49.13,48.99,49.03,47304.0,47.5519,47.5519,47.4164,47.4551,47304.0
2024-02-20 14:00:00,49.04,49.06,48.91,49.04,31923.0,47.4648,47.4841,47.3389,47.4648,31923.0
2024-02-20 14:30:00,49.03,49.13,49.0,49.1,68973.0,47.4551,47.5519,47.4261,47.5228,68973.0
2024-02-20 15:00:00,49.1,49.14,49.03,49.14,50684.0,47.5228,47.5616,47.4551,47.5616,50684.0
2024-02-20 15:30:00,49.13,49.24,48.99,49.23,221856.0,47.5519,47.6583,47.4164,47.6487,221856.0
2024-02-21 09:30:00,49.26,49.39,49.1,49.3,26190.0,47.6777,47.8035,47.5228,47.7164,26190.0
2024-02-21 10:00:00,49.29,49.29,49.1,49.12,35556.0,47.7067,47.7067,47.5228,47.5422,35556.0
2024-02-21 10:30:00,49.12,49.18,49.06,49.16,23093.0,47.5422,47.6003,47.4841,47.5809,23093.0
2024-02-21 11:00:00,49.15,49.22,49.08,49.09,26844.0,47.5712,47.639,47.5035,47.5132,26844.0
2024-02-21 11:30:00,49.09,49.1,49.03,49.05,26482.0,47.5132,47.5228,47.4551,47.4745,26482.0
2024-02-21 12:00:00,49.06,49.19,49.06,49.11,26886.0,47.4841,47.61,47.4841,47.5325,26886.0
2024-02-21 12:30:00,49.11,49.12,49.03,49.05,23482.0,47.5325,47.5422,47.4551,47.4745,23482.0
2024-02-21 13:00:00,49.05,49.06,48.94,49.0,36716.0,47.4745,47.4841,47.368,47.4261,36716.0
2024-02-21 13:30:00,49.01,49.1,48.97,49.06,32541.0,47.4357,47.5228,47.397,47.4841,32541.0
2024-02-21 14:00:00,49.04,49.1,48.96,49.02,29293.0,47.4648,47.5228,47.3873,47.4454,29293.0
2024-02-21 14:30:00,49.0,49.0,48.91,48.92,37304.0,47.4261,47.4261,47.3389,47.3486,37304.0
2024-02-21 15:00:00,48.91,48.91,48.73,48.74,43759.0,47.3389,47.3389,47.1647,47.1744,43759.0
2024-02-21 15:30:00,48.74,49.04,48.72,48.98,134171.0,47.1744,47.4648,47.1551,47.4067,134171.0
2024-02-22 09:30:00,49.08,49.19,48.88,49.03,38847.0,47.5035,47.61,47.3099,47.4551,38847.0
2024-02-22 10:00:00,49.02,49.24,49.0,49.12,34247.0,47.4454,47.6583,47.4261,47.5422,34247.0
2024-02-22 10:30:00,49.1,49.21,48.95,49.17,23848.0,47.5228,47.6293,47.3777,47.5906,23848.0
2024-02-22 11:00:00,49.18,49.22,49.13,49.16,24572.0,47.6003,47.639,47.5519,47.5809,24572.0
2024-02-22 11:30:00,49.17,49.29,49.15,49.28,23905.0,47.5906,47.7067,47.5712,47.6971,23905.0
2024-02-22 12:00:00,49.28,49.42,49.26,49.4,22125.0,47.6971,47.8326,47.6777,47.8132,22125.0
2024-02-22 12:30:00,49.4,49.54,49.38,49.5,32958.0,47.8132,47.9487,47.7939,47.91,32958.0
2024-02-22 13:00:00,49.51,49.55,49.41,49.55,25112.0,47.9197,47.9584,47.8229,47.9584,25112.0
2024-02-22 13:30:00,49.55,49.59,49.43,49.43,26704.0,47.9584,47.9971,47.8422,47.8422,26704.0
2024-02-22 14:00:00,49.43,49.7,49.4,49.67,54487.0,47.8422,48.1036,47.8132,48.0745,54487.0
2024-02-22 14:30:00,49.67,49.67,49.44,49.46,37996.0,48.0745,48.0745,47.8519,47.8713,37996.0
2024-02-22 15:00:00,49.45,49.52,49.42,49.47,54965.0,47.8616,47.9294,47.8326,47.881,54965.0
2024-02-22 15:30:00,49.47,49.54,49.38,49.39,203213.0,47.881,47.9487,47.7939,47.8035,203213.0
2024-02-23 09:30:00,49.41,49.62,49.3,49.53,25975.0,47.8229,48.0261,47.7164,47.939,25975.0
2024-02-23 10:00:00,49.51,49.79,49.5,49.77,31220.0,47.9197,48.1907,47.91,48.1713,31220.0
2024-02-23 10:30:00,49.78,50.03,49.76,50.03,44928.0,48.181,48.423,48.1616,48.423,44928.0
2024-02-23 11:00:00,50.03,50.05,49.83,49.87,17431.0,48.423,48.4423,48.2294,48.2681,17431.0
2024-02-23 11:30:00,49.87,49.9,49.82,49.83,17220.0,48.2681,48.2971,48.2197,48.2294,17220.0
2024-02-23 12:00:00,49.84,49.89,49.8,49.89,24232.0,48.2391,48.2875,48.2004,48.2875,24232.0
2024-02-23 12:30:00,49.9,49.97,49.84,49.89,18034.0,48.2971,48.3649,48.2391,48.2875,18034.0
2024-02-23 13:00:00,49.87,49.87,49.75,49.78,15309.0,48.2681,48.2681,48.152,48.181,15309.0
2024-02-23 13:30:00,49.79,49.84,49.76,49.79,15825.0,48.1907,48.2391,48.1616,48.1907,15825.0
2024-02-23 14:00:00,49.79,49.82,49.67,49.68,17873.0,48.1907,48.2197,48.0745,48.0842,17873.0
2024-02-23 14:30:00,49.68,49.7,49.59,49.7,19760.0,48.0842,48.1036,47.9971,48.1036,19760.0
2024-02-23 15:00:00,49.7,49.77,49.67,49.75,24556.0,48.1036,48.1713,48.0745,48.152,24556.0
2024-02-23 15:30:00,49.74,49.8,49.57,49.58,151842.0,48.1423,48.2004,47.9777,47.9874,151842.0
2024-02-26 09:30:00,49.36,49.92,49.36,49.9,33620.0,47.7745,48.3165,47.7745,48.2971,33620.0
2024-02-26 10:00:00,49.91,49.91,49.58,49.58,25991.0,48.3068,48.3068,47.9874,47.9874,25991.0
2024-02-26 10:30:00,49.58,49.62,49.49,49.55,31344.0,47.9874,48.0261,47.9003,47.9584,31344.0
2024-02-26 11:00:00,49.58,49.58,49.46,49.49,19116.0,47.9874,47.9874,47.8713,47.9003,19116.0
2024-02-26 11:30:00,49.5,49.6,49.44,49.53,19649.0,47.91,48.0068,47.8519,47.939,19649.0
2024-02-26 12:00:00,49.5,49.54,49.46,49.53,20096.0,47.91,47.9487,47.8713,47.939,20096.0
2024-02-26 12:30:00,49.52,49.52,49.41,49.41,17870.0,47.9294,47.9294,47.8229,47.8229,17870.0
2024-02-26 13:00:00,49.42,49.43,49.3,49.31,25156.0,47.8326,47.8422,47.7164,47.7261,25156.0
2024-02-26 13:30:00,49.31,49.37,49.27,49.37,22711.0,47.7261,47.7842,47.6874,47.7842,22711.0
2024-02-26 14:00:00,49.36,49.36,49.27,49.36,24675.0,47.7745,47.7745,47.6874,47.7745,24675.0
2024-02-26 14:30:00,49.36,49.47,49.33,49.41,42021.0,47.7745,47.881,47.7455,47.8229,42021.0
2024-02-26 15:00:00,49.41,49.44,49.33,49.4,37799.0,47.8229,47.8519,47.7455,47.8132,37799.0
2024-02-26 15:30:00,49.4,49.4,49.18,49.19,176713.0,47.8132,47.8132,47.6003,47.61,176713.0
2024-02-27 09:30:00,49.32,49.51,49.19,49.44,113471.0,47.7358,47.9197,47.61,47.8519,113471.0
2024-02-27 10:00:00,49.45,49.73,49.42,49.71,98145.0,47.8616,48.1326,47.8326,48.1133,98145.0
2024-02-27 10:30:00,49.71,49.72,49.46,49.53,53609.0,48.1133,48.1229,47.8713,47.939,53609.0
2024-02-27 11:00:00,49.53,49.55,49.46,49.55,30605.0,47.939,47.9584,47.8713,47.9584,30605.0
2024-02-27 11:30:00,49.55,49.59,49.38,49.39,59054.0,47.9584,47.9971,47.7939,47.8035,59054.0
2024-02-27 12:00:00,49.4,49.42,49.27,49.29,30216.0,47.8132,47.8326,47.6874,47.7067,30216.0
2024-02-27 12:30:00,49.29,49.41,49.25,49.36,31408.0,47.7067,47.8229,47.668,47.7745,31408.0
2024-02-27 13:00:00,49.35,49.44,49.34,49.36,20620.0,47.7648,47.8519,47.7551,47.7745,20620.0
2024-02-27 13:30:00,49.34,49.43,49.34,49.37,37893.0,47.7551,47.8422,47.7551,47.7842,37893.0
2024-02-27 14:00:00,49.37,49.38,49.22,49.23,66192.0,47.7842,47.7939,47.639,47.6487,66192.0
2024-02-27 14:30:00,49.23,49.24,49.09,49.11,63691.0,47.6487,47.6583,47.5132,47.5325,63691.0
2024-02-27 15:00:00,49.11,49.3,49.06,49.21,157838.0,47.5325,47.7164,47.4841,47.6293,157838.0
2024-02-27 15:30:00,49.21,49.41,49.18,49.19,319599.0,47.6293,47.8229,47.6003,47.61,319599.0
2024-02-28 09:30:00,49.2,49.86,49.2,49.6,172621.0,47.6196,48.2584,47.6196,48.0068,172621.0
2024-02-28 10:00:00,49.63,49.68,49.35,49.58,83296.0,48.0358,48.0842,47.7648,47.9874,83296.0
2024-02-28 10:30:00,49.58,49.64,49.5,49.63,68165.0,47.9874,48.0455,47.91,48.0358,68165.0
2024-02-28 11:00:00,49.63,49.65,49.49,49.55,41212.0,48.0358,48.0552,47.9003,47.9584,41212.0
2024-02-28 11:30:00,49.55,49.62,49.48,49.5,32964.0,47.9584,48.0261,47.8906,47.91,32964.0
2024-02-28 12:00:00,49.49,49.59,49.45,49.51,20722.0,47.9003,47.9971,47.8616,47.9197,20722.0
2024-02-28 12:30:00,49.51,49.56,49.48,49.54,46403.0,47.9197,47.9681,47.8906,47.9487,46403.0
2024-02-28 13:00:00,49.54,49.58,49.5,49.58,22252.0,47.9487,47.9874,47.91,47.9874,22252.0
2024-02-28 13:30:00,49.57,49.59,49.52,49.53,50570.0,47.9777,47.9971,47.9294,47.939,50570.0
2024-02-28 14:00:00,49.51,49.63,49.49,49.53,351860.0,47.9197,48.0358,47.9003,47.939,351860.0
2024-02-28 14:30:00,49.53,49.55,49.4,49.48,74592.0,47.939,47.9584,47.8132,47.8906,74592.0
2024-02-28 15:00:00,49.48,49.62,49.38,49.62,58083.0,47.8906,48.0261,47.7939,48.0261,58083.0
2024-02-28 15:30:00,49.63,49.74,49.31,49.37,325795.0,48.0358,48.1423,47.7261,47.7842,325795.0
2024-02-29 09:30:00,49.44,49.64,49.3,49.6,90934.0,47.8519,48.0455,47.7164,48.0068,90934.0
2024-02-29 10:00:00,49.6,49.65,49.43,49.43,379706.0,48.0068,48.0552,47.8422,47.8422,379706.0
2024-02-29 10:30:00,49.43,49.49,49.35,49.41,106355.0,47.8422,47.9003,47.7648,47.8229,106355.0
2024-02-29 11:00:00,49.4,49.44,49.35,49.35,108022.0,47.8132,47.8519,47.7648,47.7648,108022.0
2024-02-29 11:30:00,49.35,49.35,49.16,49.27,78113.0,47.7648,47.7648,47.5809,47.6874,78113.0
2024-02-29 12:00:00,49.26,49.51,49.23,49.51,86379.0,47.6777,47.9197,47.6487,47.9197,86379.0
2024-02-29 12:30:00,49.52,49.58,49.39,49.46,127032.0,47.9294,47.9874,47.8035,47.8713,127032.0
2024-02-29 13:00:00,49.45,49.45,49.35,49.4,55288.0,47.8616,47.8616,47.7648,47.8132,55288.0
2024-02-29 13:30:00,49.4,49.42,49.36,49.39,71348.0,47.8132,47.8326,47.7745,47.8035,71348.0
2024-02-29 14:00:00,49.39,49.46,49.34,49.41,57005.0,47.8035,47.8713,47.7551,47.8229,57005.0
2024-02-29 14:30:00,49.41,49.45,49.37,49.44,49074.0,47.8229,47.8616,47.7842,47.8519,49074.0
2024-02-29 15:00:00,49.44,49.56,49.37,49.5,77616.0,47.8519,47.9681,47.7842,47.91,77616.0
2024-02-29 15:30:00,49.5,49.72,49.39,49.41,1062176.0,47.91,48.1229,47.8035,47.8229,1062176.0
2024-03-01 09:30:00,49.55,49.67,49.2,49.37,65144.0,47.9584,48.0745,47.6196,47.7842,65144.0
2024-03-01 10:00:00,49.38,49.53,49.34,49.44,153847.0,47.7939,47.939,47.7551,47.8519,153847.0
2024-03-01 10:30:00,49.43,49.57,49.33,49.44,146256.0,47.8422,47.9777,47.7455,47.8519,146256.0
2024-03-01 11:00:00,49.45,49.47,49.22,49.23,131764.0,47.8616,47.881,47.639,47.6487,131764.0
2024-03-01 11:30:00,49.24,49.39,49.21,49.39,85661.0,47.6583,47.8035,47.6293,47.8035,85661.0
2024-03-01 12:00:00,49.38,49.43,49.36,49.36,38394.0,47.7939,47.8422,47.7745,47.7745,38394.0
2024-03-01 12:30:00,49.36,49.39,49.17,49.2,73060.0,47.7745,47.8035,47.5906,47.6196,73060.0
2024-03-01 13:00:00,49.2,49.22,49.12,49.19,85046.0,47.6196,47.639,47.5422,47.61,85046.0
2024-03-01 13:30:00,49.19,49.19,49.08,49.16,32851.0,47.61,47.61,47.5035,47.5809,32851.0
2024-03-01 14:00:00,49.17,49.18,49.09,49.16,53971.0,47.5906,47.6003,47.5132,47.5809,53971.0
2024-03-01 14:30:00,49.17,49.19,49.09,49.1,44958.0,47.5906,47.61,47.5132,47.5228,44958.0
2024-03-01 15:00:00,49.1,49.14,49.01,49.12,75704.0,47.5228,47.5616,47.4357,47.5422,75704.0
2024-03-01 15:30:00,49.12,49.32,49.06,49.32,293241.0,47.5422,47.7358,47.4841,47.7358,293241.0
2024-03-04 09:30:00,49.62,50.06,49.42,49.85,258286.0,48.0261,48.452,47.8326,48.2488,258286.0
2024-03-04 10:00:00,49.85,49.92,49.56,49.9,450667.0,48.2488,48.3165,47.9681,48.2971,450667.0
2024-03-04 10:30:00,49.89,49.94,49.77,49.78,106427.0,48.2875,48.3359,48.1713,48.181,106427.0
2024-03-04 11:00:00,49.79,50.03,49.77,50.0,131210.0,48.1907,48.423,48.1713,48.3939,131210.0
2024-03-04 11:30:00,50.0,50.09,49.86,49.87,195028.0,48.3939,48.481,48.2584,48.2681,195028.0
2024-03-04 12:00:00,49.87,49.87,49.67,49.74,46661.0,48.2681,48.2681,48.0745,48.1423,46661.0
2024-03-04 12:30:00,49.72,49.73,49.52,49.7,46856.0,48.1229,48.1326,47.9294,48.1036,46856.0
2024-03-04 13:00:00,49.71,49.73,49.61,49.63,28281.0,48.1133,48.1326,48.0165,48.0358,28281.0
2024-03-04 13:30:00,49.63,49.71,49.6,49.7,37001.0,48.0358,48.1133,48.0068,48.1036,37001.0
2024-03-04 14:00:00,49.7,49.73,49.53,49.64,48621.0,48.1036,48.1326,47.939,48.0455,48621.0
2024-03-04 14:30:00,49.65,49.72,49.63,49.7,54751.0,48.0552,48.1229,48.0358,48.1036,54751.0
2024-03-04 15:00:00,49.69,49.72,49.45,49.58,88589.0,48.0939,48.1229,47.8616,47.9874,88589.0
2024-03-04 15:30:00,49.58,49.63,49.47,49.63,233297.0,47.9874,48.0358,47.881,48.0358,233297.0
2024-03-05 09:30:00,49.54,50.13,49.54,50.08,57276.0,47.9487,48.5198,47.9487,48.4714,57276.0
2024-03-05 10:00:00,50.09,50.31,50.05,50.12,57391.0,48.481,48.694,48.4423,48.5101,57391.0
2024-03-05 10:30:00,50.13,50.37,50.13,50.35,58276.0,48.5198,48.7521,48.5198,48.7327,58276.0
2024-03-05 11:00:00,50.34,50.49,50.28,50.36,47105.0,48.723,48.8682,48.6649,48.7424,47105.0
2024-03-05 11:30:00,50.35,50.4,50.26,50.39,47615.0,48.7327,48.7811,48.6456,48.7714,47615.0
2024-03-05 12:00:00,50.39,50.5,50.38,50.5,41131.0,48.7714,48.8779,48.7617,48.8779,41131.0
2024-03-05 12:30:00,50.49,50.49,50.36,50.44,62070.0,48.8682,48.8682,48.7424,48.8198,62070.0
2024-03-05 13:00:00,50.45,50.68,50.45,50.65,39903.0,48.8295,49.0521,48.8295,49.0231,39903.0
2024-03-05 13:30:00,50.65,50.73,50.55,50.55,37730.0,49.0231,49.1005,48.9263,48.9263,37730.0
2024-03-05 14:00:00,50.55,50.62,50.53,50.54,42866.0,48.9263,48.994,48.9069,48.9166,42866.0
2024-03-05 14:30:00,50.54,50.55,50.34,50.39,39398.0,48.9166,48.9263,48.723,48.7714,39398.0
2024-03-05 15:00:00,50.39,50.41,50.23,50.25,42590.0,48.7714,48.7908,48.6165,48.6359,42590.0
2024-03-05 15:30:00,50.24,50.55,50.22,50.49,206218.0,48.6262,48.9263,48.6069,48.8682,206218.0
2024-03-06 09:30:00,50.61,50.71,49.8,50.27,100529.0,48.9843,49.0811,48.2004,48.6553,100529.0
2024-03-06 10:00:00,50.27,50.54,50.19,50.34,40568.0,48.6553,48.9166,48.5778,48.723,40568.0
2024-03-06 10:30:00,50.34,50.42,50.15,50.16,55039.0,48.723,48.8004,48.5391,48.5488,55039.0
2024-03-06 11:00:00,50.15,50.5,50.06,50.5,59058.0,48.5391,48.8779,48.452,48.8779,59058.0
2024-03-06 11:30:00,50.5,50.5,50.27,50.28,29251.0,48.8779,48.8779,48.6553,48.6649,29251.0
2024-03-06 12:00:00,50.28,50.45,50.26,50.41,44113.0,48.6649,48.8295,48.6456,48.7908,44113.0
2024-03-06 12:30:00,50.4,50.47,50.37,50.41,31912.0,48.7811,48.8488,48.7521,48.7908,31912.0
2024-03-06 13:00:00,50.41,50.57,50.39,50.56,31744.0,48.7908,48.9456,48.7714,48.9359,31744.0
2024-03-06 13:30:00,50.55,50.55,50.37,50.47,36977.0,48.9263,48.9263,48.7521,48.8488,36977.0
2024-03-06 14:00:00,50.47,50.58,50.41,50.58,38801.0,48.8488,48.9553,48.7908,48.9553,38801.0
2024-03-06 14:30:00,50.58,50.59,50.42,50.45,59898.0,48.9553,48.965,48.8004,48.8295,59898.0
2024-03-06 15:00:00,50.44,50.51,50.38,50.41,50426.0,48.8198,48.8876,48.7617,48.7908,50426.0
2024-03-06 15:30:00,50.41,50.64,50.33,50.6,266537.0,48.7908,49.0134,48.7133,48.9747,266537.0
2024-03-07 09:30:00,50.61,51.27,50.61,51.23,83089.0,48.9843,49.6231,48.9843,49.5844,83089.0
2024-03-07 10:00:00,51.24,51.3,51.1,51.29,38246.0,49.5941,49.6522,49.4586,49.6425,38246.0
2024-03-07 10:30:00,51.31,51.4,51.23,51.36,41046.0,49.6619,49.749,49.5844,49.7103,41046.0
2024-03-07 11:00:00,51.38,51.41,51.32,51.4,52241.0,49.7296,49.7586,49.6715,49.749,52241.0
2024-03-07 11:30:00,51.39,51.39,51.18,51.33,81397.0,49.7393,49.7393,49.536,49.6812,81397.0
2024-03-07 12:00:00,51.33,51.34,51.24,51.24,45714.0,49.6812,49.6909,49.5941,49.5941,45714.0
2024-03-07 12:30:00,51.24,51.32,51.23,51.3,35187.0,49.5941,49.6715,49.5844,49.6522,35187.0
2024-03-07 13:00:00,51.3,51.37,51.27,51.27,25709.0,49.6522,49.7199,49.6231,49.6231,25709.0
2024-03-07 13:30:00,51.27,51.35,51.22,51.35,33678.0,49.6231,49.7006,49.5747,49.7006,33678.0
2024-03-07 14:00:00,51.35,51.37,51.24,51.26,27225.0,49.7006,49.7199,49.5941,49.6135,27225.0
2024-03-07 14:30:00,51.26,51.3,51.23,51.27,37338.0,49.6135,49.6522,49.5844,49.6231,37338.0
2024-03-07 15:00:00,51.26,51.33,51.23,51.3,46592.0,49.6135,49.6812,49.5844,49.6522,46592.0
2024-03-07 15:30:00,51.29,51.49,51.29,51.39,144251.0,49.6425,49.8361,49.6425,49.7393,144251.0
2024-03-08 09:30:00,51.36,51.78,51.28,51.59,42088.0,49.7103,50.1168,49.6328,49.9329,42088.0
2024-03-08 10:00:00,51.6,51.62,51.18,51.18,28814.0,49.9425,49.9619,49.536,49.536,28814.0
2024-03-08 10:30:00,51.16,51.26,51.04,51.05,43651.0,49.5167,49.6135,49.4005,49.4102,43651.0
2024-03-08 11:00:00,51.05,51.15,51.0,51.0,34277.0,49.4102,49.507,49.3618,49.3618,34277.0
2024-03-08 11:30:00,51.01,51.09,50.92,50.94,38299.0,49.3715,49.4489,49.2844,49.3037,38299.0
2024-03-08 12:00:00,50.94,50.99,50.88,50.93,32228.0,49.3037,49.3521,49.2457,49.2941,32228.0
2024-03-08 12:30:00,50.93,50.94,50.77,50.89,30914.0,49.2941,49.3037,49.1392,49.2553,30914.0
2024-03-08 13:00:00,50.86,50.87,50.74,50.76,18835.0,49.2263,49.236,49.1102,49.1295,18835.0
2024-03-08 13:30:00,50.75,50.75,50.58,50.63,32712.0,49.1198,49.1198,48.9553,49.0037,32712.0
2024-03-08 14:00:00,50.63,50.67,50.51,50.58,45776.0,49.0037,49.0424,48.8876,48.9553,45776.0
2024-03-08 14:30:00,50.59,50.61,50.4,50.46,81217.0,48.965,48.9843,48.7811,48.8392,81217.0
2024-03-08 15:00:00,50.46,50.53,50.37,50.45,52885.0,48.8392,48.9069,48.7521,48.8295,52885.0
2024-03-08 15:30:00,50.45,50.48,50.33,50.39,152088.0,48.8295,48.8585,48.7133,48.7714,152088.0
2024-03-11 09:30:00,50.32,50.48,50.01,50.22,48210.0,48.7037,48.8585,48.4036,48.6069,48210.0
2024-03-11 10:00:00,50.23,50.23,49.9,49.94,43066.0,48.6165,48.6165,48.2971,48.3359,43066.0
2024-03-11 10:30:00,49.94,50.08,49.9,50.08,43322.0,48.3359,48.4714,48.2971,48.4714,43322.0
2024-03-11 11:00:00,50.07,50.22,50.07,50.17,43986.0,48.4617,48.6069,48.4617,48.5585,43986.0
2024-03-11 11:30:00,50.17,50.32,50.17,50.3,33454.0,48.5585,48.7037,48.5585,48.6843,33454.0
2024-03-11 12:00:00,50.3,50.35,50.28,50.33,27596.0,48.6843,48.7327,48.6649,48.7133,27596.0
2024-03-11 12:30:00,50.33,50.37,50.29,50.29,25531.0,48.7133,48.7521,48.6746,48.6746,25531.0
2024-03-11 13:00:00,50.29,50.37,50.28,50.34,28684.0,48.6746,48.7521,48.6649,48.723,28684.0
2024-03-11 13:30:00,50.35,50.35,50.27,50.32,29573.0,48.7327,48.7327,48.6553,48.7037,29573.0
2024-03-11 14:00:00,50.32,50.36,50.3,50.35,25523.0,48.7037,48.7424,48.6843,48.7327,25523.0
2024-03-11 14:30:00,50.34,50.37,50.3,50.35,31251.0,48.723,48.7521,48.6843,48.7327,31251.0
2024-03-11 15:00:00,50.35,50.39,50.31,50.37,43476.0,48.7327,48.7714,48.694,48.7521,43476.0
2024-03-11 15:30:00,50.37,50.37,50.21,50.36,182506.0,48.7521,48.7521,48.5972,48.7424,182506.0
2024-03-12 09:30:00,50.43,50.68,50.18,50.66,61259.0,48.8101,49.0521,48.5682,49.0327,61259.0
2024-03-12 10:00:00,50.68,50.68,50.41,50.58,46731.0,49.0521,49.0521,48.7908,48.9553,46731.0
2024-03-12 10:30:00,50.58,50.77,50.53,50.73,64558.0,48.9553,49.1392,48.9069,49.1005,64558.0
2024-03-12 11:00:00,50.71,50.77,50.65,50.65,46349.0,49.0811,49.1392,49.0231,49.0231,46349.0
2024-03-12 11:30:00,50.65,50.72,50.54,50.62,45831.0,49.0231,49.0908,48.9166,48.994,45831.0
2024-03-12 12:00:00,50.64,50.67,50.55,50.55,25045.0,49.0134,49.0424,48.9263,48.9263,25045.0
2024-03-12 12:30:00,50.55,50.62,50.46,50.58,50522.0,48.9263,48.994,48.8392,48.9553,50522.0
2024-03-12 13:00:00,50.59,50.64,50.51,50.56,33616.0,48.965,49.0134,48.8876,48.9359,33616.0
2024-03-12 13:30:00,50.56,50.84,50.52,50.83,42247.0,48.9359,49.207,48.8972,49.1973,42247.0
2024-03-12 14:00:00,50.83,50.86,50.76,50.83,25708.0,49.1973,49.2263,49.1295,49.1973,25708.0
2024-03-12 14:30:00,50.83,50.91,50.74,50.88,43790.0,49.1973,49.2747,49.1102,49.2457,43790.0
2024-03-12 15:00:00,50.88,50.88,50.79,50.87,38849.0,49.2457,49.2457,49.1586,49.236,38849.0
2024-03-12 15:30:00,50.86,50.95,50.77,50.89,148146.0,49.2263,49.3134,49.1392,49.2553,148146.0
2024-03-13 09:30:00,51.06,51.25,50.8,51.2,57639.0,49.4199,49.6038,49.1682,49.5554,57639.0
2024-03-13 10:00:00,51.22,51.37,51.13,51.35,50695.0,49.5747,49.7199,49.4876,49.7006,50695.0
2024-03-13 10:30:00,51.35,51.42,51.3,51.34,36678.0,49.7006,49.7683,49.6522,49.6909,36678.0
2024-03-13 11:00:00,51.35,51.4,51.3,51.36,27360.0,49.7006,49.749,49.6522,49.7103,27360.0
2024-03-13 11:30:00,51.35,51.39,51.29,51.37,21155.0,49.7006,49.7393,49.6425,49.7199,21155.0
2024-03-13 12:00:00,51.37,51.39,51.31,51.32,20696.0,49.7199,49.7393,49.6619,49.6715,20696.0
2024-03-13 12:30:00,51.31,51.39,51.31,51.35,20378.0,49.6619,49.7393,49.6619,49.7006,20378.0
2024-03-13 13:00:00,51.35,51.47,51.32,51.43,24332.0,49.7006,49.8167,49.6715,49.778,24332.0
2024-03-13 13:30:00,51.43,51.43,51.31,51.35,34041.0,49.778,49.778,49.6619,49.7006,34041.0
2024-03-13 14:00:00,51.34,51.36,51.29,51.3,26425.0,49.6909,49.7103,49.6425,49.6522,26425.0
2024-03-13 14:30:00,51.29,51.36,51.26,51.27,36298.0,49.6425,49.7103,49.6135,49.6231,36298.0
2024-03-13 15:00:00,51.26,51.26,51.02,51.07,50336.0,49.6135,49.6135,49.3812,49.4296,50336.0
2024-03-13 15:30:00,51.09,51.32,51.07,51.29,156372.0,49.4489,49.6715,49.4296,49.6425,156372.0
2024-03-14 09:30:00,51.25,51.57,50.83,50.85,62388.0,49.6038,49.9135,49.1973,49.2166,62388.0
2024-03-14 10:00:00,50.85,51.23,50.84,51.16,89937.0,49.2166,49.5844,49.207,49.5167,89937.0
2024-03-14 10:30:00,51.17,51.2,51.08,51.19,34787.0,49.5264,49.5554,49.4392,49.5457,34787.0
2024-03-14 11:00:00,51.21,51.21,51.07,51.1,27038.0,49.5651,49.5651,49.4296,49.4586,27038.0
2024-03-14 11:30:00,51.12,51.28,51.09,51.26,32009.0,49.478,49.6328,49.4489,49.6135,32009.0
2024-03-14 12:00:00,51.27,51.28,51.19,51.25,34590.0,49.6231,49.6328,49.5457,49.6038,34590.0
2024-03-14 12:30:00,51.24,51.28,51.18,51.23,27935.0,49.5941,49.6328,49.536,49.5844,27935.0
2024-03-14 13:00:00,51.23,51.36,51.2,51.21,25075.0,49.5844,49.7103,49.5554,49.5651,25075.0
2024-03-14 13:30:00,51.19,51.34,51.13,51.33,22932.0,49.5457,49.6909,49.4876,49.6812,22932.0
2024-03-14 14:00:00,51.34,51.41,51.29,51.37,26026.0,49.6909,49.7586,49.6425,49.7199,26026.0
2024-03-14 14:30:00,51.36,51.44,51.32,51.37,29498.0,49.7103,49.7877,49.6715,49.7199,29498.0
2024-03-14 15:00:00,51.37,51.37,51.21,51.32,50925.0,49.7199,49.7199,49.5651,49.6715,50925.0
2024-03-14 15:30:00,51.31,51.67,51.25,51.67,206039.0,49.6619,50.0103,49.6038,50.0103,206039.0
2024-03-15 09:30:00,51.44,52.14,51.44,51.73,125157.0,49.7877,50.4652,49.7877,50.0684,125157.0
2024-03-15 10:00:00,51.69,51.83,51.58,51.76,51033.0,50.0297,50.1652,49.9232,50.0974,51033.0
2024-03-15 10:30:00,51.77,51.77,51.57,51.68,36130.0,50.1071,50.1071,49.9135,50.02,36130.0
2024-03-15 11:00:00,51.68,51.69,51.56,51.6,34021.0,50.02,50.0297,49.9038,49.9425,34021.0
2024-03-15 11:30:00,51.6,51.68,51.59,51.67,35729.0,49.9425,50.02,49.9329,50.0103,35729.0
2024-03-15 12:00:00,51.7,51.78,51.64,51.65,41948.0,50.0393,50.1168,49.9813,49.9909,41948.0
2024-03-15 12:30:00,51.64,51.67,51.59,51.66,32711.0,49.9813,50.0103,49.9329,50.0006,32711.0
2024-03-15 13:00:00,51.65,51.79,51.64,51.74,26819.0,49.9909,50.1264,49.9813,50.078,26819.0
2024-03-15 13:30:00,51.73,51.79,51.69,51.77,25508.0,50.0684,50.1264,50.0297,50.1071,25508.0
2024-03-15 14:00:00,51.77,51.78,51.69,51.73,22617.0,50.1071,50.1168,50.0297,50.0684,22617.0
2024-03-15 14:30:00,51.72,51.81,51.68,51.78,50580.0,50.0587,50.1458,50.02,50.1168,50580.0
2024-03-15 15:00:00,51.78,51.83,51.7,51.79,35794.0,50.1168,50.1652,50.0393,50.1264,35794.0
2024-03-15 15:30:00,51.77,52.17,51.71,52.11,572577.0,50.1071,50.4942,50.049,50.4362,572577.0
2024-03-18 09:30:00,52.05,52.43,51.96,52.41,54988.0,50.3781,50.7459,50.291,50.7265,54988.0
2024-03-18 10:00:00,52.41,52.42,52.04,52.05,49168.0,50.7265,50.7362,50.3684,50.3781,49168.0
2024-03-18 10:30:00,52.05,52.25,51.91,52.09,53288.0,50.3781,50.5717,50.2426,50.4168,53288.0
2024-03-18 11:00:00,52.08,52.15,52.04,52.08,42434.0,50.4071,50.4749,50.3684,50.4071,42434.0
2024-03-18 11:30:00,52.08,52.19,52.05,52.18,33542.0,50.4071,50.5136,50.3781,50.5039,33542.0
2024-03-18 12:00:00,52.18,52.18,52.06,52.13,28940.0,50.5039,50.5039,50.3878,50.4555,28940.0
2024-03-18 12:30:00,52.14,52.15,52.05,52.06,49298.0,50.4652,50.4749,50.3781,50.3878,49298.0
2024-03-18 13:00:00,52.06,52.3,52.06,52.27,45703.0,50.3878,50.6201,50.3878,50.591,45703.0
2024-03-18 13:30:00,52.26,52.26,52.1,52.11,28921.0,50.5813,50.5813,50.4265,50.4362,28921.0
2024-03-18 14:00:00,52.11,52.12,51.97,52.01,33123.0,50.4362,50.4458,50.3007,50.3394,33123.0
2024-03-18 14:30:00,52.01,52.07,51.98,52.02,33945.0,50.3394,50.3974,50.3103,50.3491,33945.0
2024-03-18 15:00:00,52.01,52.05,51.9,51.92,42733.0,50.3394,50.3781,50.2329,50.2523,42733.0
2024-03-18 15:30:00,51.92,51.99,51.87,51.91,141444.0,50.2523,50.32,50.2039,50.2426,141444.0
2024-03-19 09:30:00,52.0,52.31,51.89,52.24,34363.0,50.3297,50.6297,50.2232,50.562,34363.0
2024-03-19 10:00:00,52.27,52.3,52.16,52.23,32625.0,50.591,50.6201,50.4846,50.5523,32625.0
2024-03-19 10:30:00,52.24,52.29,52.16,52.26,26514.0,50.562,50.6104,50.4846,50.5813,26514.0
2024-03-19 11:00:00,52.26,52.39,52.24,52.37,21975.0,50.5813,50.7072,50.562,50.6878,21975.0
2024-03-19 11:30:00,52.37,52.4,52.27,52.37,26785.0,50.6878,50.7168,50.591,50.6878,26785.0
2024-03-19 12:00:00,52.37,52.62,52.36,52.61,53885.0,50.6878,50.9298,50.6781,50.9201,53885.0
2024-03-19 12:30:00,52.61,52.62,52.37,52.37,27806.0,50.9201,50.9298,50.6878,50.6878,27806.0
2024-03-19 13:00:00,52.36,52.45,52.29,52.45,21554.0,50.6781,50.7652,50.6104,50.7652,21554.0
2024-03-19 13:30:00,52.46,52.53,52.44,52.5,22717.0,50.7749,50.8427,50.7556,50.8136,22717.0
2024-03-19 14:00:00,52.5,52.5,52.41,52.44,22006.0,50.8136,50.8136,50.7265,50.7556,22006.0
2024-03-19 14:30:00,52.43,52.45,52.39,52.4,27784.0,50.7459,50.7652,50.7072,50.7168,27784.0
2024-03-19 15:00:00,52.4,52.44,52.35,52.42,38587.0,50.7168,50.7556,50.6685,50.7362,38587.0
2024-03-19 15:30:00,52.42,52.46,52.36,52.39,141686.0,50.7362,50.7749,50.6781,50.7072,141686.0
2024-03-20 09:30:00,52.2,52.68,52.2,52.54,41737.0,50.5233,50.9879,50.5233,50.8523,41737.0
2024-03-20 10:00:00,52.52,52.71,52.46,52.71,26380.0,50.833,51.0169,50.7749,51.0169,26380.0
2024-03-20 10:30:00,52.73,52.81,52.7,52.74,19736.0,51.0362,51.1137,51.0072,51.0459,19736.0
2024-03-20 11:00:00,52.74,52.81,52.68,52.76,24258.0,51.0459,51.1137,50.9879,51.0653,24258.0
2024-03-20 11:30:00,52.75,52.76,52.63,52.65,19813.0,51.0556,51.0653,50.9395,50.9588,19813.0
2024-03-20 12:00:00,52.65,52.71,52.62,52.7,27039.0,50.9588,51.0169,50.9298,51.0072,27039.0
2024-03-20 12:30:00,52.71,52.75,52.67,52.73,30295.0,51.0169,51.0556,50.9782,51.0362,30295.0
2024-03-20 13:00:00,52.73,52.78,52.68,52.71,26475.0,51.0362,51.0846,50.9879,51.0169,26475.0
2024-03-20 13:30:00,52.7,52.71,52.58,52.66,30999.0,51.0072,51.0169,50.8911,50.9685,30999.0
2024-03-20 14:00:00,52.66,52.84,52.62,52.71,29374.0,50.9685,51.1427,50.9298,51.0169,29374.0
2024-03-20 14:30:00,52.72,52.98,52.66,52.96,36006.0,51.0266,51.2782,50.9685,51.2589,36006.0
2024-03-20 15:00:00,52.95,53.02,52.91,53.01,53834.0,51.2492,51.3169,51.2105,51.3073,53834.0
2024-03-20 15:30:00,53.0,53.04,52.9,53.0,180092.0,51.2976,51.3363,51.2008,51.2976,180092.0
2024-03-21 09:30:00,53.04,53.22,52.95,53.18,42903.0,51.3363,51.5105,51.2492,51.4718,42903.0
2024-03-21 10:00:00,53.19,53.2,52.87,52.89,27604.0,51.4815,51.4911,51.1717,51.1911,27604.0
2024-03-21 10:30:00,52.91,52.98,52.78,52.83,43585.0,51.2105,51.2782,51.0846,51.133,43585.0
2024-03-21 11:00:00,52.82,52.82,52.64,52.82,36377.0,51.1234,51.1234,50.9491,51.1234,36377.0
2024-03-21 11:30:00,52.81,52.94,52.81,52.92,20231.0,51.1137,51.2395,51.1137,51.2201,20231.0
2024-03-21 12:00:00,52.91,52.91,52.76,52.82,22328.0,51.2105,51.2105,51.0653,51.1234,22328.0
2024-03-21 12:30:00,52.83,52.87,52.77,52.87,19861.0,51.133,51.1717,51.075,51.1717,19861.0
2024-03-21 13:00:00,52.87,52.94,52.82,52.84,23972.0,51.1717,51.2395,51.1234,51.1427,23972.0
2024-03-21 13:30:00,52.82,52.9,52.81,52.83,38496.0,51.1234,51.2008,51.1137,51.133,38496.0
2024-03-21 14:00:00,52.83,52.86,52.78,52.83,33807.0,51.133,51.1621,51.0846,51.133,33807.0
2024-03-21 14:30:00,52.83,52.88,52.82,52.85,22084.0,51.133,51.1814,51.1234,51.1524,22084.0
2024-03-21 15:00:00,52.85,52.94,52.82,52.93,41472.0,51.1524,51.2395,51.1234,51.2298,41472.0
2024-03-21 15:30:00,52.94,52.96,52.68,52.7,229774.0,51.2395,51.2589,50.9879,51.0072,229774.0
2024-03-22 09:30:00,52.8,52.87,52.6,52.63,23619.0,51.104,51.1717,50.9104,50.9395,23619.0
2024-03-22 10:00:00,52.63,52.84,52.63,52.74,30999.0,50.9395,51.1427,50.9395,51.0459,30999.0
2024-03-22 10:30:00,52.75,52.75,52.6,52.72,61546.0,51.0556,51.0556,50.9104,51.0266,61546.0
2024-03-22 11:00:00,52.72,52.77,52.71,52.71,25171.0,51.0266,51.075,51.0169,51.0169,25171.0
2024-03-22 11:30:00,52.71,52.82,52.69,52.74,21120.0,51.0169,51.1234,50.9975,51.0459,21120.0
2024-03-22 12:00:00,52.73,52.73,52.56,52.62,28553.0,51.0362,51.0362,50.8717,50.9298,28553.0
2024-03-22 12:30:00,52.63,52.63,52.5,52.57,31366.0,50.9395,50.9395,50.8136,50.8814,31366.0
2024-03-22 13:00:00,52.56,52.58,52.5,52.54,17805.0,50.8717,50.8911,50.8136,50.8523,17805.0
2024-03-22 13:30:00,52.54,52.54,52.42,52.45,29952.0,50.8523,50.8523,50.7362,50.7652,29952.0
2024-03-22 14:00:00,52.44,52.49,52.42,52.46,17826.0,50.7556,50.804,50.7362,50.7749,17826.0
2024-03-22 14:30:00,52.45,52.46,52.22,52.25,42869.0,50.7652,50.7749,50.5426,50.5717,42869.0
2024-03-22 15:00:00,52.24,52.29,52.12,52.29,45012.0,50.562,50.6104,50.4458,50.6104,45012.0
2024-03-22 15:30:00,52.29,52.32,52.01,52.13,161779.0,50.6104,50.6394,50.3394,50.4555,161779.0
2024-03-25 09:30:00,52.15,52.57,52.15,52.5,51721.0,50.4749,50.8814,50.4749,50.8136,51721.0
2024-03-25 10:00:00,52.54,52.84,52.53,52.78,23486.0,50.8523,51.1427,50.8427,51.0846,23486.0
2024-03-25 10:30:00,52.79,53.04,52.74,53.04,27026.0,51.0943,51.3363,51.0459,51.3363,27026.0
2024-03-25 11:00:00,53.05,53.12,52.91,53.07,91468.0,51.346,51.4137,51.2105,51.3653,91468.0
2024-03-25 11:30:00,53.07,53.16,53.05,53.16,16875.0,51.3653,51.4524,51.346,51.4524,16875.0
2024-03-25 12:00:00,53.16,53.26,53.14,53.24,39984.0,51.4524,51.5492,51.4331,51.5299,39984.0
2024-03-25 12:30:00,53.26,53.31,53.23,53.26,24720.0,51.5492,51.5976,51.5202,51.5492,24720.0
2024-03-25 13:00:00,53.26,53.27,53.15,53.17,22415.0,51.5492,51.5589,51.4428,51.4621,22415.0
2024-03-25 13:30:00,53.18,53.31,53.17,53.3,36917.0,51.4718,51.5976,51.4621,51.5879,36917.0
2024-03-25 14:00:00,53.31,53.32,53.19,53.24,23671.0,51.5976,51.6073,51.4815,51.5299,23671.0
2024-03-25 14:30:00,53.24,53.25,53.01,53.05,33736.0,51.5299,51.5395,51.3073,51.346,33736.0
2024-03-25 15:00:00,53.05,53.08,53.02,53.08,30206.0,51.346,51.375,51.3169,51.375,30206.0
2024-03-25 15:30:00,53.08,53.15,53.0,53.13,149757.0,51.375,51.4428,51.2976,51.4234,149757.0
2024-03-26 09:30:00,53.11,53.24,52.89,53.24,34951.0,51.404,51.5299,51.1911,51.5299,34951.0
2024-03-26 10:00:00,53.29,53.43,53.15,53.37,37587.0,51.5783,51.7138,51.4428,51.6557,37587.0
2024-03-26 10:30:00,53.36,53.55,53.33,53.52,31654.0,51.646,51.8299,51.617,51.8009,31654.0
2024-03-26 11:00:00,53.52,53.56,53.43,53.48,24889.0,51.8009,51.8396,51.7138,51.7622,24889.0
2024-03-26 11:30:00,53.49,53.51,53.33,53.47,17044.0,51.7718,51.7912,51.617,51.7525,17044.0
2024-03-26 12:00:00,53.46,53.46,53.31,53.37,16341.0,51.7428,51.7428,51.5976,51.6557,16341.0
2024-03-26 12:30:00,53.34,53.46,53.34,53.45,22459.0,51.6267,51.7428,51.6267,51.7331,22459.0
2024-03-26 13:00:00,53.45,53.48,53.39,53.46,26164.0,51.7331,51.7622,51.675,51.7428,26164.0
2024-03-26 13:30:00,53.47,53.58,53.45,53.53,24220.0,51.7525,51.8589,51.7331,51.8105,24220.0
2024-03-26 14:00:00,53.52,53.54,53.39,53.41,25625.0,51.8009,51.8202,51.675,51.6944,25625.0
2024-03-26 14:30:00,53.41,53.48,53.4,53.44,26554.0,51.6944,51.7622,51.6847,51.7234,26554.0
2024-03-26 15:00:00,53.44,53.49,53.4,53.45,32658.0,51.7234,51.7718,51.6847,51.7331,32658.0
2024-03-26 15:30:00,53.45,53.45,53.12,53.13,174533.0,51.7331,51.7331,51.4137,51.4234,174533.0
2024-03-27 09:30:00,53.3,53.63,53.3,53.52,24612.0,51.5879,51.9073,51.5879,51.8009,24612.0
2024-03-27 10:00:00,53.52,53.57,53.29,53.36,62313.0,51.8009,51.8493,51.5783,51.646,62313.0
2024-03-27 10:30:00,53.4,53.64,53.39,53.57,35956.0,51.6847,51.917,51.675,51.8493,35956.0
2024-03-27 11:00:00,53.56,53.6,53.5,53.54,25289.0,51.8396,51.8783,51.7815,51.8202,25289.0
2024-03-27 11:30:00,53.52,53.6,53.51,53.52,15281.0,51.8009,51.8783,51.7912,51.8009,15281.0
2024-03-27 12:00:00,53.52,53.52,53.34,53.39,14931.0,51.8009,51.8009,51.6267,51.675,14931.0
2024-03-27 12:30:00,53.4,53.4,53.29,53.33,14976.0,51.6847,51.6847,51.5783,51.617,14976.0
2024-03-27 13:00:00,53.32,53.43,53.3,53.42,43721.0,51.6073,51.7138,51.5879,51.7041,43721.0
2024-03-27 13:30:00,53.42,53.62,53.41,53.59,23729.0,51.7041,51.8977,51.6944,51.8686,23729.0
2024-03-27 14:00:00,53.6,53.6,53.47,53.53,17896.0,51.8783,51.8783,51.7525,51.8105,17896.0
2024-03-27 14:30:00,53.53,53.54,53.46,53.53,15595.0,51.8105,51.8202,51.7428,51.8105,15595.0
2024-03-27 15:00:00,53.53,53.74,53.51,53.71,40802.0,51.8105,52.0138,51.7912,51.9848,40802.0
2024-03-27 15:30:00,53.71,53.82,53.64,53.65,190996.0,51.9848,52.0912,51.917,51.9267,190996.0
2024-03-28 09:30:00,53.76,53.97,53.55,53.76,34165.0,52.0332,52.2364,51.8299,52.0332,34165.0
2024-03-28 10:00:00,53.75,53.8,53.68,53.71,19924.0,52.0235,52.0719,51.9557,51.9848,19924.0
2024-03-28 10:30:00,53.71,53.71,53.56,53.67,19348.0,51.9848,51.9848,51.8396,51.9461,19348.0
2024-03-28 11:00:00,53.68,53.7,53.63,53.64,13920.0,51.9557,51.9751,51.9073,51.917,13920.0
2024-03-28 11:30:00,53.64,53.68,53.55,53.55,15387.0,51.917,51.9557,51.8299,51.8299,15387.0
2024-03-28 12:00:00,53.53,53.62,53.5,53.51,13764.0,51.8105,51.8977,51.7815,51.7912,13764.0
2024-03-28 12:30:00,53.51,53.56,53.45,53.56,12870.0,51.7912,51.8396,51.7331,51.8396,12870.0
2024-03-28 13:00:00,53.56,53.61,53.53,53.53,18046.0,51.8396,51.888,51.8105,51.8105,18046.0
2024-03-28 13:30:00,53.53,53.54,53.48,53.54,17413.0,51.8105,51.8202,51.7622,51.8202,17413.0
2024-03-28 14:00:00,53.53,53.61,53.52,53.6,19418.0,51.8105,51.888,51.8009,51.8783,19418.0
2024-03-28 14:30:00,53.61,53.68,53.58,53.68,17219.0,51.888,51.9557,51.8589,51.9557,17219.0
2024-03-28 15:00:00,53.68,53.71,53.6,53.68,49276.0,51.9557,51.9848,51.8783,51.9557,49276.0
2024-03-28 15:30:00,53.68,53.74,53.57,53.66,155559.0,51.9557,52.0138,51.8493,51.9364,155559.0
2024-04-01 09:30:00,54.0,54.06,53.52,53.94,107827.0,52.2655,52.3235,51.8009,52.2074,107827.0
2024-04-01 10:00:00,53.94,53.95,53.8,53.85,50631.0,52.2074,52.2171,52.0719,52.1203,50631.0
2024-04-01 10:30:00,53.87,53.99,53.8,53.8,42531.0,52.1396,52.2558,52.0719,52.0719,42531.0
2024-04-01 11:00:00,53.79,53.8,53.56,53.67,34768.0,52.0622,52.0719,51.8396,51.9461,34768.0
2024-04-01 11:30:00,53.67,53.71,53.6,53.64,46305.0,51.9461,51.9848,51.8783,51.917,46305.0
2024-04-01 12:00:00,53.65,53.75,53.56,53.75,38735.0,51.9267,52.0235,51.8396,52.0235,38735.0
2024-04-01 12:30:00,53.74,53.91,53.66,53.88,84469.0,52.0138,52.1783,51.9364,52.1493,84469.0
2024-04-01 13:00:00,53.87,53.93,53.75,53.85,25852.0,52.1396,52.1977,52.0235,52.1203,25852.0
2024-04-01 13:30:00,53.86,53.92,53.83,53.87,26195.0,52.1299,52.188,52.1009,52.1396,26195.0
2024-04-01 14:00:00,53.88,53.95,53.87,53.89,33950.0,52.1493,52.2171,52.1396,52.159,33950.0
2024-04-01 14:30:00,53.88,53.96,53.84,53.94,31682.0,52.1493,52.2267,52.1106,52.2074,31682.0
2024-04-01 15:00:00,53.94,53.98,53.87,53.89,48751.0,52.2074,52.2461,52.1396,52.159,48751.0
2024-04-01 15:30:00,53.87,53.96,53.78,53.85,138577.0,52.1396,52.2267,52.0525,52.1203,138577.0
2024-04-02 09:30:00,53.96,54.46,53.96,54.46,69577.0,52.2267,52.7107,52.2267,52.7107,69577.0
2024-04-02 10:00:00,54.45,54.56,54.34,54.37,56053.0,52.701,52.8075,52.5945,52.6236,56053.0
2024-04-02 10:30:00,54.36,54.38,54.24,54.29,29986.0,52.6139,52.6332,52.4977,52.5461,29986.0
2024-04-02 11:00:00,54.3,54.34,54.26,54.3,31180.0,52.5558,52.5945,52.5171,52.5558,31180.0
2024-04-02 11:30:00,54.3,54.33,54.23,54.31,42053.0,52.5558,52.5849,52.4881,52.5655,42053.0
2024-04-02 12:00:00,54.32,54.32,54.27,54.3,28962.0,52.5752,52.5752,52.5268,52.5558,28962.0
2024-04-02 12:30:00,54.3,54.31,54.23,54.26,39739.0,52.5558,52.5655,52.4881,52.5171,39739.0
2024-04-02 13:00:00,54.26,54.27,54.07,54.07,43223.0,52.5171,52.5268,52.3332,52.3332,43223.0
2024-04-02 13:30:00,54.07,54.14,53.99,54.13,24113.0,52.3332,52.401,52.2558,52.3913,24113.0
2024-04-02 14:00:00,54.12,54.12,54.05,54.07,22037.0,52.3816,52.3816,52.3138,52.3332,22037.0
2024-04-02 14:30:00,54.06,54.09,53.99,54.01,25829.0,52.3235,52.3526,52.2558,52.2751,25829.0
2024-04-02 15:00:00,54.01,54.07,53.93,54.05,35203.0,52.2751,52.3332,52.1977,52.3138,35203.0
2024-04-02 15:30:00,54.05,54.16,54.02,54.11,139509.0,52.3138,52.4203,52.2848,52.3719,139509.0
2024-04-03 09:30:00,54.01,54.44,53.99,54.27,29871.0,52.2751,52.6913,52.2558,52.5268,29871.0
2024-04-03 10:00:00,54.26,54.32,54.14,54.32,40526.0,52.5171,52.5752,52.401,52.5752,40526.0
2024-04-03 10:30:00,54.34,54.46,54.29,54.29,38219.0,52.5945,52.7107,52.5461,52.5461,38219.0
2024-04-03 11:00:00,54.29,54.36,54.22,54.36,31222.0,52.5461,52.6139,52.4784,52.6139,31222.0
2024-04-03 11:30:00,54.35,54.37,54.19,54.2,33783.0,52.6042,52.6236,52.4493,52.459,33783.0
2024-04-03 12:00:00,54.18,54.39,54.15,54.39,27999.0,52.4397,52.6429,52.4106,52.6429,27999.0
2024-04-03 12:30:00,54.4,54.49,54.32,54.47,23540.0,52.6526,52.7397,52.5752,52.7204,23540.0
2024-04-03 13:00:00,54.47,54.57,54.43,54.54,21938.0,52.7204,52.8171,52.6816,52.7881,21938.0
2024-04-03 13:30:00,54.54,54.57,54.49,54.49,23626.0,52.7881,52.8171,52.7397,52.7397,23626.0
2024-04-03 14:00:00,54.5,54.56,54.44,54.49,23239.0,52.7494,52.8075,52.6913,52.7397,23239.0
2024-04-03 14:30:00,54.48,54.54,54.44,54.48,26442.0,52.73,52.7881,52.6913,52.73,26442.0
2024-04-03 15:00:00,54.48,54.52,54.3,54.34,25618.0,52.73,52.7687,52.5558,52.5945,25618.0
2024-04-03 15:30:00,54.35,54.46,54.26,54.26,143025.0,52.6042,52.7107,52.5171,52.5171,143025.0
2024-04-04 09:30:00,54.39,54.57,54.3,54.35,39915.0,52.6429,52.8171,52.5558,52.6042,39915.0
2024-04-04 10:00:00,54.36,54.47,54.29,54.36,24104.0,52.6139,52.7204,52.5461,52.6139,24104.0
2024-04-04 10:30:00,54.36,54.37,54.14,54.15,28277.0,52.6139,52.6236,52.401,52.4106,28277.0
2024-04-04 11:00:00,54.15,54.28,54.1,54.25,25242.0,52.4106,52.5365,52.3622,52.5074,25242.0
2024-04-04 11:30:00,54.24,54.25,54.16,54.17,23510.0,52.4977,52.5074,52.4203,52.43,23510.0
2024-04-04 12:00:00,54.17,54.31,54.14,54.3,24505.0,52.43,52.5655,52.401,52.5558,24505.0
2024-04-04 12:30:00,54.29,54.29,54.19,54.2,20478.0,52.5461,52.5461,52.4493,52.459,20478.0
2024-04-04 13:00:00,54.2,54.27,54.18,54.19,37046.0,52.459,52.5268,52.4397,52.4493,37046.0
2024-04-04 13:30:00,54.19,54.21,54.05,54.05,26348.0,52.4493,52.4687,52.3138,52.3138,26348.0
2024-04-04 14:00:00,54.05,54.05,53.74,53.75,32556.0,52.3138,52.3138,52.0138,52.0235,32556.0
2024-04-04 14:30:00,53.69,53.72,53.47,53.5,40391.0,51.9654,51.9944,51.7525,51.7815,40391.0
2024-04-04 15:00:00,53.5,53.62,53.36,53.39,50879.0,51.7815,51.8977,51.646,51.675,50879.0
2024-04-04 15:30:00,53.4,53.44,53.3,53.38,125385.0,51.6847,51.7234,51.5879,51.6654,125385.0
2024-04-05 09:30:00,53.74,53.75,53.56,53.65,32107.0,52.0138,52.0235,51.8396,51.9267,32107.0
2024-04-05 10:00:00,53.59,53.62,53.5,53.55,29265.0,51.8686,51.8977,51.7815,51.8299,29265.0
2024-04-05 10:30:00,53.54,53.75,53.54,53.72,29692.0,51.8202,52.0235,51.8202,51.9944,29692.0
2024-04-05 11:00:00,53.71,53.78,53.63,53.78,17577.0,51.9848,52.0525,51.9073,52.0525,17577.0
2024-04-05 11:30:00,53.78,53.86,53.75,53.83,16745.0,52.0525,52.1299,52.0235,52.1009,16745.0
2024-04-05 12:00:00,53.83,53.94,53.79,53.94,15474.0,52.1009,52.2074,52.0622,52.2074,15474.0
2024-04-05 12:30:00,53.94,53.94,53.88,53.9,25184.0,52.2074,52.2074,52.1493,52.1687,25184.0
2024-04-05 13:00:00,53.88,53.88,53.71,53.73,19765.0,52.1493,52.1493,51.9848,52.0041,19765.0
2024-04-05 13:30:00,53.71,53.74,53.6,53.64,29398.0,51.9848,52.0138,51.8783,51.917,29398.0
2024-04-05 14:00:00,53.65,53.72,53.59,53.6,21061.0,51.9267,51.9944,51.8686,51.8783,21061.0
2024-04-05 14:30:00,53.59,53.68,53.58,53.65,17448.0,51.8686,51.9557,51.8589,51.9267,17448.0
2024-04-05 15:00:00,53.65,53.73,53.58,53.73,23877.0,51.9267,52.0041,51.8589,52.0041,23877.0
2024-04-05 15:30:00,53.72,53.83,53.63,53.74,107714.0,51.9944,52.1009,51.9073,52.0138,107714.0
2024-04-08 09:30:00,53.57,53.81,53.34,53.43,42461.0,51.8493,52.0816,51.6267,51.7138,42461.0
2024-04-08 10:00:00,53.43,53.58,53.4,53.57,46947.0,51.7138,51.8589,51.6847,51.8493,46947.0
2024-04-08 10:30:00,53.55,53.63,53.52,53.59,24762.0,51.8299,51.9073,51.8009,51.8686,24762.0
2024-04-08 11:00:00,53.58,53.62,53.42,53.44,25051.0,51.8589,51.8977,51.7041,51.7234,25051.0
2024-04-08 11:30:00,53.44,53.48,53.38,53.47,27387.0,51.7234,51.7622,51.6654,51.7525,27387.0
2024-04-08 12:00:00,53.46,53.51,53.42,53.51,47142.0,51.7428,51.7912,51.7041,51.7912,47142.0
2024-04-08 12:30:00,53.55,53.61,53.52,53.54,37069.0,51.8299,51.888,51.8009,51.8202,37069.0
2024-04-08 13:00:00,53.54,53.55,53.48,53.51,47580.0,51.8202,51.8299,51.7622,51.7912,47580.0
2024-04-08 13:30:00,53.51,53.57,53.48,53.55,34106.0,51.7912,51.8493,51.7622,51.8299,34106.0
2024-04-08 14:00:00,53.55,53.55,53.5,53.51,30178.0,51.8299,51.8299,51.7815,51.7912,30178.0
2024-04-08 14:30:00,53.51,53.53,53.47,53.48,17935.0,51.7912,51.8105,51.7525,51.7622,17935.0
2024-04-08 15:00:00,53.48,53.53,53.43,53.52,28055.0,51.7622,51.8105,51.7138,51.8009,28055.0
2024-04-08 15:30:00,53.51,53.56,53.27,53.27,216715.0,51.7912,51.8396,51.5589,51.5589,216715.0
2024-04-09 09:30:00,53.0,53.15,52.6,52.69,135484.0,51.2976,51.4428,50.9104,50.9975,135484.0
2024-04-09 10:00:00,52.68,52.68,52.2,52.21,87427.0,50.9879,50.9879,50.5233,50.5329,87427.0
2024-04-09 10:30:00,52.2,52.2,51.71,51.71,59297.0,50.5233,50.5233,50.049,50.049,59297.0
2024-04-09 11:00:00,51.73,52.32,51.72,52.22,58431.0,50.0684,50.6394,50.0587,50.5426,58431.0
2024-04-09 11:30:00,52.21,52.25,51.91,51.93,41256.0,50.5329,50.5717,50.2426,50.2619,41256.0
2024-04-09 12:00:00,51.93,52.05,51.92,52.04,50417.0,50.2619,50.3781,50.2523,50.3684,50417.0
2024-04-09 12:30:00,52.06,52.08,51.74,51.74,46124.0,50.3878,50.4071,50.078,50.078,46124.0
2024-04-09 13:00:00,51.73,51.76,51.65,51.68,44275.0,50.0684,50.0974,49.9909,50.02,44275.0
2024-04-09 13:30:00,51.67,51.76,51.56,51.58,35618.0,50.0103,50.0974,49.9038,49.9232,35618.0
2024-04-09 14:00:00,51.59,51.66,51.53,51.57,34325.0,49.9329,50.0006,49.8748,49.9135,34325.0
2024-04-09 14:30:00,51.57,51.6,51.45,51.56,28269.0,49.9135,49.9425,49.7974,49.9038,28269.0
2024-04-09 15:00:00,51.55,51.62,51.41,51.62,64778.0,49.8941,49.9619,49.7586,49.9619,64778.0
2024-04-09 15:30:00,51.62,51.68,51.39,51.64,196717.0,49.9619,50.02,49.7393,49.9813,196717.0
2024-04-10 09:30:00,51.67,51.81,51.45,51.69,65497.0,50.0103,50.1458,49.7974,50.0297,65497.0
2024-04-10 10:00:00,51.65,51.8,51.56,51.7,48036.0,49.9909,50.1361,49.9038,50.0393,48036.0
2024-04-10 10:30:00,51.69,51.82,51.63,51.69,51330.0,50.0297,50.1555,49.9716,50.0297,51330.0
2024-04-10 11:00:00,51.69,51.69,51.46,51.5,106813.0,50.0297,50.0297,49.807,49.8458,106813.0
2024-04-10 11:30:00,51.49,51.5,51.28,51.32,93170.0,49.8361,49.8458,49.6328,49.6715,93170.0
2024-04-10 12:00:00,51.32,51.32,51.2,51.22,58103.0,49.6715,49.6715,49.5554,49.5747,58103.0
2024-04-10 12:30:00,51.21,51.26,51.11,51.26,50961.0,49.5651,49.6135,49.4683,49.6135,50961.0
2024-04-10 13:00:00,51.26,51.28,51.03,51.21,49218.0,49.6135,49.6328,49.3909,49.5651,49218.0
2024-04-10 13:30:00,51.2,51.21,51.06,51.12,26491.0,49.5554,49.5651,49.4199,49.478,26491.0
2024-04-10 14:00:00,51.14,51.25,51.07,51.07,31058.0,49.4973,49.6038,49.4296,49.4296,31058.0
2024-04-10 14:30:00,51.07,51.14,50.94,50.98,50747.0,49.4296,49.4973,49.3037,49.3425,50747.0
2024-04-10 15:00:00,50.98,51.23,50.98,51.16,52478.0,49.3425,49.5844,49.3425,49.5167,52478.0
2024-04-10 15:30:00,51.16,51.19,51.07,51.08,186244.0,49.5167,49.5457,49.4296,49.4392,186244.0
2024-04-11 09:30:00,50.78,50.86,50.39,50.7,81677.0,49.1489,49.2263,48.7714,49.0715,81677.0
2024-04-11 10:00:00,50.67,50.69,50.22,50.32,54678.0,49.0424,49.0618,48.6069,48.7037,54678.0
2024-04-11 10:30:00,50.32,50.68,50.32,50.63,38392.0,48.7037,49.0521,48.7037,49.0037,38392.0
2024-04-11 11:00:00,50.64,50.66,50.49,50.49,39999.0,49.0134,49.0327,48.8682,48.8682,39999.0
2024-04-11 11:30:00,50.49,50.7,50.47,50.66,47658.0,48.8682,49.0715,48.8488,49.0327,47658.0
2024-04-11 12:00:00,50.67,50.85,50.63,50.74,46563.0,49.0424,49.2166,49.0037,49.1102,46563.0
2024-04-11 12:30:00,50.72,50.75,50.55,50.59,35050.0,49.0908,49.1198,48.9263,48.965,35050.0
2024-04-11 13:00:00,50.59,50.63,50.3,50.3,45839.0,48.965,49.0037,48.6843,48.6843,45839.0
2024-04-11 13:30:00,50.29,50.38,49.88,50.27,111840.0,48.6746,48.7617,48.2778,48.6553,111840.0
2024-04-11 14:00:00,50.26,50.58,50.16,50.44,58378.0,48.6456,48.9553,48.5488,48.8198,58378.0
2024-04-11 14:30:00,50.48,50.48,49.95,49.99,103080.0,48.8585,48.8585,48.3455,48.3843,103080.0
2024-04-11 15:00:00,50.03,50.46,50.01,50.28,119650.0,48.423,48.8392,48.4036,48.6649,119650.0
2024-04-11 15:30:00,50.27,50.35,50.12,50.26,173226.0,48.6553,48.7327,48.5101,48.6456,173226.0
2024-04-12 09:30:00,50.25,50.89,50.24,50.55,57216.0,48.6359,49.2553,48.6262,48.9263,57216.0
2024-04-12 10:00:00,50.52,50.53,50.23,50.25,34927.0,48.8972,48.9069,48.6165,48.6359,34927.0
2024-04-12 10:30:00,50.24,50.29,50.14,50.14,35350.0,48.6262,48.6746,48.5294,48.5294,35350.0
2024-04-12 11:00:00,50.12,50.28,50.11,50.27,30529.0,48.5101,48.6649,48.5004,48.6553,30529.0
2024-04-12 11:30:00,50.26,50.27,50.17,50.18,34772.0,48.6456,48.6553,48.5585,48.5682,34772.0
2024-04-12 12:00:00,50.18,50.2,50.08,50.11,29256.0,48.5682,48.5875,48.4714,48.5004,29256.0
2024-04-12 12:30:00,50.11,50.15,49.95,50.15,34096.0,48.5004,48.5391,48.3455,48.5391,34096.0
2024-04-12 13:00:00,50.15,50.23,50.0,50.0,35867.0,48.5391,48.6165,48.3939,48.3939,35867.0
2024-04-12 13:30:00,50.01,50.28,50.0,50.22,92335.0,48.4036,48.6649,48.3939,48.6069,92335.0
2024-04-12 14:00:00,50.21,50.24,50.12,50.22,63702.0,48.5972,48.6262,48.5101,48.6069,63702.0
2024-04-12 14:30:00,50.23,50.23,50.14,50.18,50168.0,48.6165,48.6165,48.5294,48.5682,50168.0
2024-04-12 15:00:00,50.17,50.26,50.01,50.24,47075.0,48.5585,48.6456,48.4036,48.6262,47075.0
2024-04-12 15:30:00,50.23,50.41,50.18,50.3,212153.0,48.6165,48.7908,48.5682,48.6843,212153.0
2024-04-15 09:30:00,50.93,51.06,50.88,50.99,34257.0,49.2941,49.4199,49.2457,49.3521,34257.0
2024-04-15 10:00:00,51.0,51.0,50.67,50.69,41134.0,49.3618,49.3618,49.0424,49.0618,41134.0
2024-04-15 10:30:00,50.68,50.74,50.55,50.64,36368.0,49.0521,49.1102,48.9263,49.0134,36368.0
2024-04-15 11:00:00,50.64,50.64,50.52,50.58,29672.0,49.0134,49.0134,48.8972,48.9553,29672.0
2024-04-15 11:30:00,50.58,50.6,50.51,50.58,27639.0,48.9553,48.9747,48.8876,48.9553,27639.0
2024-04-15 12:00:00,50.59,50.65,50.48,50.5,31630.0,48.965,49.0231,48.8585,48.8779,31630.0
2024-04-15 12:30:00,50.51,50.54,50.46,50.46,28881.0,48.8876,48.9166,48.8392,48.8392,28881.0
2024-04-15 13:00:00,50.46,50.47,50.26,50.26,30842.0,48.8392,48.8488,48.6456,48.6456,30842.0
2024-04-15 13:30:00,50.25,50.31,50.11,50.21,40119.0,48.6359,48.694,48.5004,48.5972,40119.0
2024-04-15 14:00:00,50.19,50.19,50.06,50.06,40369.0,48.5778,48.5778,48.452,48.452,40369.0
2024-04-15 14:30:00,50.05,50.19,50.02,50.12,40479.0,48.4423,48.5778,48.4133,48.5101,40479.0
2024-04-15 15:00:00,50.12,50.12,49.94,50.02,52484.0,48.5101,48.5101,48.3359,48.4133,52484.0
2024-04-15 15:30:00,50.02,50.1,49.89,49.95,153988.0,48.4133,48.4907,48.2875,48.3455,153988.0
2024-04-16 09:30:00,50.23,50.35,49.95,50.07,52457.0,48.6165,48.7327,48.3455,48.4617,52457.0
2024-04-16 10:00:00,50.04,50.12,49.89,49.92,53751.0,48.4327,48.5101,48.2875,48.3165,53751.0
2024-04-16 10:30:00,49.92,50.05,49.79,49.87,49037.0,48.3165,48.4423,48.1907,48.2681,49037.0
2024-04-16 11:00:00,49.88,49.93,49.78,49.82,66937.0,48.2778,48.3262,48.181,48.2197,66937.0
2024-04-16 11:30:00,49.82,50.01,49.68,49.97,96833.0,48.2197,48.4036,48.0842,48.3649,96833.0
2024-04-16 12:00:00,49.95,50.25,49.93,50.22,24364.0,48.3455,48.6359,48.3262,48.6069,24364.0
2024-04-16 12:30:00,50.21,50.25,50.13,50.24,22945.0,48.5972,48.6359,48.5198,48.6262,22945.0
2024-04-16 13:00:00,50.22,50.24,50.14,50.17,23427.0,48.6069,48.6262,48.5294,48.5585,23427.0
2024-04-16 13:30:00,50.16,50.28,50.06,50.23,35574.0,48.5488,48.6649,48.452,48.6165,35574.0
2024-04-16 14:00:00,50.23,50.39,50.13,50.17,30073.0,48.6165,48.7714,48.5198,48.5585,30073.0
2024-04-16 14:30:00,50.19,50.45,50.18,50.45,33250.0,48.5778,48.8295,48.5682,48.8295,33250.0
2024-04-16 15:00:00,50.45,50.48,50.37,50.45,29485.0,48.8295,48.8585,48.7521,48.8295,29485.0
2024-04-16 15:30:00,50.44,50.53,50.3,50.39,132333.0,48.8198,48.9069,48.6843,48.7714,132333.0
2024-04-17 09:30:00,50.7,50.7,50.28,50.49,40193.0,49.0715,49.0715,48.6649,48.8682,40193.0
2024-04-17 10:00:00,50.48,50.48,50.25,50.33,39963.0,48.8585,48.8585,48.6359,48.7133,39963.0
2024-04-17 10:30:00,50.32,50.34,50.17,50.28,27135.0,48.7037,48.723,48.5585,48.6649,27135.0
2024-04-17 11:00:00,50.28,50.32,50.2,50.21,22713.0,48.6649,48.7037,48.5875,48.5972,22713.0
2024-04-17 11:30:00,50.2,50.22,50.11,50.17,19798.0,48.5875,48.6069,48.5004,48.5585,19798.0
2024-04-17 12:00:00,50.16,50.16,50.05,50.11,21192.0,48.5488,48.5488,48.4423,48.5004,21192.0
2024-04-17 12:30:00,50.1,50.11,50.01,50.05,21971.0,48.4907,48.5004,48.4036,48.4423,21971.0
2024-04-17 13:00:00,50.04,50.24,50.04,50.21,27661.0,48.4327,48.6262,48.4327,48.5972,27661.0
2024-04-17 13:30:00,50.21,50.24,50.14,50.23,26243.0,48.5972,48.6262,48.5294,48.6165,26243.0
2024-04-17 14:00:00,50.23,50.29,50.21,50.26,25080.0,48.6165,48.6746,48.5972,48.6456,25080.0
2024-04-17 14:30:00,50.26,50.41,50.17,50.22,25517.0,48.6456,48.7908,48.5585,48.6069,25517.0
2024-04-17 15:00:00,50.22,50.22,50.13,50.17,29596.0,48.6069,48.6069,48.5198,48.5585,29596.0
2024-04-17 15:30:00,50.18,50.23,50.09,50.16,127951.0,48.5682,48.6165,48.481,48.5488,127951.0
2024-04-18 09:30:00,50.55,51.12,50.45,50.99,42279.0,48.9263,49.478,48.8295,49.3521,42279.0
2024-04-18 10:00:00,50.97,51.05,50.89,50.99,19162.0,49.3328,49.4102,49.2553,49.3521,19162.0
2024-04-18 10:30:00,51.0,51.06,50.66,50.75,26445.0,49.3618,49.4199,49.0327,49.1198,26445.0
2024-04-18 11:00:00,50.76,50.8,50.61,50.61,17505.0,49.1295,49.1682,48.9843,48.9843,17505.0
2024-04-18 11:30:00,50.59,50.66,50.57,50.63,20494.0,48.965,49.0327,48.9456,49.0037,20494.0
2024-04-18 12:00:00,50.63,50.67,50.53,50.66,15611.0,49.0037,49.0424,48.9069,49.0327,15611.0
2024-04-18 12:30:00,50.66,50.66,50.53,50.59,20096.0,49.0327,49.0327,48.9069,48.965,20096.0
2024-04-18 13:00:00,50.6,50.64,50.49,50.6,22630.0,48.9747,49.0134,48.8682,48.9747,22630.0
2024-04-18 13:30:00,50.6,50.62,50.52,50.57,16785.0,48.9747,48.994,48.8972,48.9456,16785.0
2024-04-18 14:00:00,50.56,50.66,50.5,50.62,23944.0,48.9359,49.0327,48.8779,48.994,23944.0
2024-04-18 14:30:00,50.62,50.73,50.57,50.61,26073.0,48.994,49.1005,48.9456,48.9843,26073.0
2024-04-18 15:00:00,50.61,50.7,50.57,50.67,28689.0,48.9843,49.0715,48.9456,49.0424,28689.0
2024-04-18 15:30:00,50.68,50.82,50.65,50.79,107781.0,49.0521,49.1876,49.0231,49.1586,107781.0
2024-04-19 09:30:00,50.87,51.26,50.66,51.24,27440.0,49.236,49.6135,49.0327,49.5941,27440.0
2024-04-19 10:00:00,51.25,51.32,51.14,51.23,22515.0,49.6038,49.6715,49.4973,49.5844,22515.0
2024-04-19 10:30:00,51.23,51.28,51.12,51.16,25018.0,49.5844,49.6328,49.478,49.5167,25018.0
2024-04-19 11:00:00,51.15,51.35,51.13,51.29,27253.0,49.507,49.7006,49.4876,49.6425,27253.0
2024-04-19 11:30:00,51.29,51.34,51.2,51.24,28060.0,49.6425,49.6909,49.5554,49.5941,28060.0
2024-04-19 12:00:00,51.24,51.25,51.14,51.18,35532.0,49.5941,49.6038,49.4973,49.536,35532.0
2024-04-19 12:30:00,51.18,51.29,51.1,51.26,57461.0,49.536,49.6425,49.4586,49.6135,57461.0
2024-04-19 13:00:00,51.27,51.43,51.27,51.37,24647.0,49.6231,49.778,49.6231,49.7199,24647.0
2024-04-19 13:30:00,51.38,51.48,51.35,51.4,21296.0,49.7296,49.8264,49.7006,49.749,21296.0
2024-04-19 14:00:00,51.38,51.39,51.25,51.25,21739.0,49.7296,49.7393,49.6038,49.6038,21739.0
2024-04-19 14:30:00,51.28,51.4,51.25,51.39,22139.0,49.6328,49.749,49.6038,49.7393,22139.0
2024-04-19 15:00:00,51.38,51.41,51.32,51.39,16089.0,49.7296,49.7586,49.6715,49.7393,16089.0
2024-04-19 15:30:00,51.38,51.4,51.26,51.34,200999.0,49.7296,49.749,49.6135,49.6909,200999.0
2024-04-22 09:30:00,51.69,51.85,51.49,51.8,27973.0,50.0297,50.1845,49.8361,50.1361,27973.0
2024-04-22 10:00:00,51.79,51.86,51.59,51.81,18748.0,50.1264,50.1942,49.9329,50.1458,18748.0
2024-04-22 10:30:00,51.82,51.92,51.79,51.79,23042.0,50.1555,50.2523,50.1264,50.1264,23042.0
2024-04-22 11:00:00,51.76,51.86,51.75,51.8,27840.0,50.0974,50.1942,50.0877,50.1361,27840.0
2024-04-22 11:30:00,51.8,51.85,51.74,51.82,18087.0,50.1361,50.1845,50.078,50.1555,18087.0
2024-04-22 12:00:00,51.83,51.88,51.82,51.83,26887.0,50.1652,50.2135,50.1555,50.1652,26887.0
2024-04-22 12:30:00,51.83,51.91,51.8,51.88,28538.0,50.1652,50.2426,50.1361,50.2135,28538.0
2024-04-22 13:00:00,51.89,52.06,51.89,52.06,22055.0,50.2232,50.3878,50.2232,50.3878,22055.0
2024-04-22 13:30:00,52.06,52.12,51.97,52.08,17716.0,50.3878,50.4458,50.3007,50.4071,17716.0
2024-04-22 14:00:00,52.09,52.11,52.03,52.07,19119.0,50.4168,50.4362,50.3587,50.3974,19119.0
2024-04-22 14:30:00,52.06,52.07,51.98,52.04,38490.0,50.3878,50.3974,50.3103,50.3684,38490.0
2024-04-22 15:00:00,52.03,52.04,51.89,51.96,42447.0,50.3587,50.3684,50.2232,50.291,42447.0
2024-04-22 15:30:00,51.94,52.01,51.68,51.8,176591.0,50.2716,50.3394,50.02,50.1361,176591.0
2024-04-23 09:30:00,51.93,52.21,51.77,52.07,36463.0,50.2619,50.5329,50.1071,50.3974,36463.0
2024-04-23 10:00:00,52.07,52.16,51.94,52.06,37689.0,50.3974,50.4846,50.2716,50.3878,37689.0
2024-04-23 10:30:00,52.04,52.08,51.89,52.0,22481.0,50.3684,50.4071,50.2232,50.3297,22481.0
2024-04-23 11:00:00,52.0,52.03,51.85,51.93,31857.0,50.3297,50.3587,50.1845,50.2619,31857.0
2024-04-23 11:30:00,51.92,52.07,51.91,52.02,20376.0,50.2523,50.3974,50.2426,50.3491,20376.0
2024-04-23 12:00:00,52.02,52.03,51.92,51.99,18768.0,50.3491,50.3587,50.2523,50.32,18768.0
2024-04-23 12:30:00,51.99,52.01,51.87,51.9,42730.0,50.32,50.3394,50.2039,50.2329,42730.0
2024-04-23 13:00:00,51.9,52.04,51.88,52.03,13179.0,50.2329,50.3684,50.2135,50.3587,13179.0
2024-04-23 13:30:00,52.03,52.04,51.94,51.99,23765.0,50.3587,50.3684,50.2716,50.32,23765.0
2024-04-23 14:00:00,51.98,51.98,51.87,51.88,21610.0,50.3103,50.3103,50.2039,50.2135,21610.0
2024-04-23 14:30:00,51.86,51.92,51.83,51.84,30379.0,50.1942,50.2523,50.1652,50.1748,30379.0
2024-04-23 15:00:00,51.83,51.88,51.79,51.83,29113.0,50.1652,50.2135,50.1264,50.1652,29113.0
2024-04-23 15:30:00,51.83,51.97,51.76,51.78,128337.0,50.1652,50.3007,50.0974,50.1168,128337.0
2024-04-24 09:30:00,51.68,51.93,51.49,51.79,29740.0,50.02,50.2619,49.8361,50.1264,29740.0
2024-04-24 10:00:00,51.77,51.97,51.74,51.88,24515.0,50.1071,50.3007,50.078,50.2135,24515.0
2024-04-24 10:30:00,51.87,51.98,51.82,51.93,40975.0,50.2039,50.3103,50.1555,50.2619,40975.0
2024-04-24 11:00:00,51.92,51.98,51.79,51.81,25518.0,50.2523,50.3103,50.1264,50.1458,25518.0
2024-04-24 11:30:00,51.82,51.84,51.74,51.83,28190.0,50.1555,50.1748,50.078,50.1652,28190.0
2024-04-24 12:00:00,51.84,51.84,51.73,51.83,28115.0,50.1748,50.1748,50.0684,50.1652,28115.0
2024-04-24 12:30:00,51.82,51.82,51.73,51.81,15268.0,50.1555,50.1555,50.0684,50.1458,15268.0
2024-04-24 13:00:00,51.81,51.88,51.78,51.88,31985.0,50.1458,50.2135,50.1168,50.2135,31985.0
2024-04-24 13:30:00,51.88,51.97,51.86,51.95,18112.0,50.2135,50.3007,50.1942,50.2813,18112.0
2024-04-24 14:00:00,51.94,51.94,51.8,51.83,28965.0,50.2716,50.2716,50.1361,50.1652,28965.0
2024-04-24 14:30:00,51.82,51.89,51.78,51.86,25967.0,50.1555,50.2232,50.1168,50.1942,25967.0
2024-04-24 15:00:00,51.86,51.95,51.81,51.93,36598.0,50.1942,50.2813,50.1458,50.2619,36598.0
2024-04-24 15:30:00,51.93,52.06,51.89,51.96,162105.0,50.2619,50.3878,50.2232,50.291,162105.0
2024-04-25 09:30:00,51.69,51.8,51.15,51.28,19496.0,50.3852,50.4924,49.8588,49.9855,19496.0
2024-04-25 10:00:00,51.26,51.39,51.23,51.33,27258.0,49.9661,50.0928,49.9368,50.0343,27258.0
2024-04-25 10:30:00,51.31,51.31,51.1,51.15,47917.0,50.0148,50.0148,49.8101,49.8588,47917.0
2024-04-25 11:00:00,51.16,51.26,51.16,51.25,23715.0,49.8686,49.9661,49.8686,49.9563,23715.0
2024-04-25 11:30:00,51.26,51.28,51.16,51.26,20510.0,49.9661,49.9855,49.8686,49.9661,20510.0
2024-04-25 12:00:00,51.25,51.34,51.21,51.34,17375.0,49.9563,50.044,49.9173,50.044,17375.0
2024-04-25 12:30:00,51.33,51.34,51.23,51.27,19312.0,50.0343,50.044,49.9368,49.9758,19312.0
2024-04-25 13:00:00,51.26,51.3,51.21,51.24,13041.0,49.9661,50.005,49.9173,49.9466,13041.0
2024-04-25 13:30:00,51.24,51.32,51.19,51.26,30019.0,49.9466,50.0245,49.8978,49.9661,30019.0
2024-04-25 14:00:00,51.27,51.3,51.18,51.19,19998.0,49.9758,50.005,49.8881,49.8978,19998.0
2024-04-25 14:30:00,51.19,51.31,51.17,51.31,20533.0,49.8978,50.0148,49.8783,50.0148,20533.0
2024-04-25 15:00:00,51.33,51.47,51.33,51.41,18010.0,50.0343,50.1707,50.0343,50.1123,18010.0
2024-04-25 15:30:00,51.42,51.44,51.3,51.36,75900.0,50.122,50.1415,50.005,50.0635,75900.0
2024-04-26 09:30:00,51.07,51.12,50.62,50.73,37031.0,49.7808,49.8296,49.3422,49.4494,37031.0
2024-04-26 10:00:00,50.7,50.85,50.63,50.69,33925.0,49.4202,49.5664,49.352,49.4104,33925.0
2024-04-26 10:30:00,50.68,50.79,50.66,50.79,39552.0,49.4007,49.5079,49.3812,49.5079,39552.0
2024-04-26 11:00:00,50.78,50.81,50.56,50.58,37509.0,49.4982,49.5274,49.2837,49.3032,37509.0
2024-04-26 11:30:00,50.58,50.64,50.54,50.59,33970.0,49.3032,49.3617,49.2642,49.313,33970.0
2024-04-26 12:00:00,50.6,50.73,50.59,50.72,32189.0,49.3227,49.4494,49.313,49.4397,32189.0
2024-04-26 12:30:00,50.71,50.79,50.67,50.77,69932.0,49.4299,49.5079,49.3909,49.4884,69932.0
2024-04-26 13:00:00,50.77,50.78,50.68,50.77,33606.0,49.4884,49.4982,49.4007,49.4884,33606.0
2024-04-26 13:30:00,50.76,50.78,50.73,50.77,30401.0,49.4787,49.4982,49.4494,49.4884,30401.0
2024-04-26 14:00:00,50.77,50.9,50.76,50.9,27414.0,49.4884,49.6151,49.4787,49.6151,27414.0
2024-04-26 14:30:00,50.89,50.93,50.85,50.92,26456.0,49.6054,49.6444,49.5664,49.6346,26456.0
2024-04-26 15:00:00,50.92,50.92,50.8,50.81,45257.0,49.6346,49.6346,49.5177,49.5274,45257.0
2024-04-26 15:30:00,50.81,50.81,50.66,50.74,188452.0,49.5274,49.5274,49.3812,49.4592,188452.0
2024-04-29 09:30:00,50.82,51.24,50.82,51.16,35846.0,49.5372,49.9466,49.5372,49.8686,35846.0
2024-04-29 10:00:00,51.16,51.25,51.0,51.02,36241.0,49.8686,49.9563,49.7126,49.7321,36241.0
2024-04-29 10:30:00,51.03,51.15,50.98,51.1,38151.0,49.7419,49.8588,49.6931,49.8101,38151.0
2024-04-29 11:00:00,51.09,51.16,51.05,51.07,32538.0,49.8003,49.8686,49.7614,49.7808,32538.0
2024-04-29 11:30:00,51.06,51.06,50.96,51.05,31802.0,49.7711,49.7711,49.6736,49.7614,31802.0
2024-04-29 12:00:00,51.04,51.05,50.92,51.03,32532.0,49.7516,49.7614,49.6346,49.7419,32532.0
2024-04-29 12:30:00,51.03,51.05,50.89,50.9,28630.0,49.7419,49.7614,49.6054,49.6151,28630.0
2024-04-29 13:00:00,50.91,50.96,50.89,50.95,18834.0,49.6249,49.6736,49.6054,49.6639,18834.0
2024-04-29 13:30:00,50.95,50.97,50.89,50.92,47760.0,49.6639,49.6834,49.6054,49.6346,47760.0
2024-04-29 14:00:00,50.91,51.01,50.88,50.98,24373.0,49.6249,49.7224,49.5956,49.6931,24373.0
2024-04-29 14:30:00,50.98,50.98,50.89,50.95,28389.0,49.6931,49.6931,49.6054,49.6639,28389.0
2024-04-29 15:00:00,50.94,51.0,50.85,50.95,26049.0,49.6541,49.7126,49.5664,49.6639,26049.0
2024-04-29 15:30:00,50.95,51.05,50.92,51.01,161401.0,49.6639,49.7614,49.6346,49.7224,161401.0
2024-04-30 09:30:00,50.45,50.86,50.44,50.59,60578.0,49.1765,49.5761,49.1667,49.313,60578.0
2024-04-30 10:00:00,50.57,50.79,50.56,50.71,33918.0,49.2935,49.5079,49.2837,49.4299,33918.0
2024-04-30 10:30:00,50.7,50.88,50.67,50.8,30524.0,49.4202,49.5956,49.3909,49.5177,30524.0
2024-04-30 11:00:00,50.8,50.87,50.73,50.78,28393.0,49.5177,49.5859,49.4494,49.4982,28393.0
2024-04-30 11:30:00,50.8,50.85,50.7,50.77,42481.0,49.5177,49.5664,49.4202,49.4884,42481.0
2024-04-30 12:00:00,50.77,50.77,50.64,50.7,28548.0,49.4884,49.4884,49.3617,49.4202,28548.0
2024-04-30 12:30:00,50.71,50.71,50.62,50.62,27181.0,49.4299,49.4299,49.3422,49.3422,27181.0
2024-04-30 13:00:00,50.63,50.7,50.59,50.66,33394.0,49.352,49.4202,49.313,49.3812,33394.0
2024-04-30 13:30:00,50.66,50.71,50.63,50.71,26237.0,49.3812,49.4299,49.352,49.4299,26237.0
2024-04-30 14:00:00,50.73,50.75,50.68,50.71,37584.0,49.4494,49.4689,49.4007,49.4299,37584.0
2024-04-30 14:30:00,50.7,50.71,50.59,50.66,34955.0,49.4202,49.4299,49.313,49.3812,34955.0
2024-04-30 15:00:00,50.67,50.74,50.67,50.72,49958.0,49.3909,49.4592,49.3909,49.4397,49958.0
2024-04-30 15:30:00,50.72,50.84,50.58,50.7,201519.0,49.4397,49.5567,49.3032,49.4202,201519.0
2024-05-01 09:30:00,50.9,51.3,50.34,50.68,100813.0,49.6151,50.005,49.0693,49.4007,100813.0
2024-05-01 10:00:00,50.63,51.15,50.63,51.0,35768.0,49.352,49.8588,49.352,49.7126,35768.0
2024-05-01 10:30:00,51.0,51.04,50.47,50.69,78613.0,49.7126,49.7516,49.196,49.4104,78613.0
2024-05-01 11:00:00,50.7,50.97,50.66,50.9,118869.0,49.4202,49.6834,49.3812,49.6151,118869.0
2024-05-01 11:30:00,50.9,51.22,50.9,51.16,81837.0,49.6151,49.9271,49.6151,49.8686,81837.0
2024-05-01 12:00:00,51.17,51.31,51.09,51.18,30792.0,49.8783,50.0148,49.8003,49.8881,30792.0
2024-05-01 12:30:00,51.17,51.28,51.12,51.27,26575.0,49.8783,49.9855,49.8296,49.9758,26575.0
2024-05-01 13:00:00,51.28,51.68,51.25,51.67,141227.0,49.9855,50.3754,49.9563,50.3657,141227.0
2024-05-01 13:30:00,51.67,51.81,51.57,51.75,191317.0,50.3657,50.5022,50.2682,50.4437,191317.0
2024-05-01 14:00:00,51.74,51.82,51.53,51.53,48811.0,50.4339,50.5119,50.2292,50.2292,48811.0
2024-05-01 14:30:00,51.53,51.81,51.36,51.75,61214.0,50.2292,50.5022,50.0635,50.4437,61214.0
2024-05-01 15:00:00,51.75,52.09,51.73,52.03,121163.0,50.4437,50.7751,50.4242,50.7166,121163.0
2024-05-01 15:30:00,52.04,52.08,51.7,51.84,508811.0,50.7264,50.7654,50.3949,50.5314,508811.0
2024-05-02 09:30:00,52.3,52.3,51.38,51.4,65819.0,50.9798,50.9798,50.083,50.1025,65819.0
2024-05-02 10:00:00,51.42,51.71,51.37,51.64,45336.0,50.122,50.4047,50.0733,50.3365,45336.0
2024-05-02 10:30:00,51.61,51.62,51.25,51.48,58772.0,50.3072,50.317,49.9563,50.1805,58772.0
2024-05-02 11:00:00,51.47,51.66,51.47,51.56,44294.0,50.1707,50.356,50.1707,50.2585,44294.0
2024-05-02 11:30:00,51.56,51.59,51.47,51.51,54585.0,50.2585,50.2877,50.1707,50.2097,54585.0
2024-05-02 12:00:00,51.51,51.63,51.45,51.52,61002.0,50.2097,50.3267,50.1513,50.2195,61002.0
2024-05-02 12:30:00,51.51,51.62,51.47,51.61,43452.0,50.2097,50.317,50.1707,50.3072,43452.0
2024-05-02 13:00:00,51.63,51.78,51.61,51.76,26697.0,50.3267,50.4729,50.3072,50.4534,26697.0
2024-05-02 13:30:00,51.78,51.8,51.73,51.73,37310.0,50.4729,50.4924,50.4242,50.4242,37310.0
2024-05-02 14:00:00,51.73,51.74,51.58,51.63,31255.0,50.4242,50.4339,50.278,50.3267,31255.0
2024-05-02 14:30:00,51.63,51.86,51.62,51.85,28959.0,50.3267,50.5509,50.317,50.5412,28959.0
2024-05-02 15:00:00,51.86,51.95,51.79,51.94,48771.0,50.5509,50.6386,50.4827,50.6289,48771.0
2024-05-02 15:30:00,51.93,51.98,51.64,51.65,276638.0,50.6191,50.6679,50.3365,50.3462,276638.0
2024-05-03 09:30:00,51.56,51.82,50.62,51.37,73943.0,50.2585,50.5119,49.3422,50.0733,73943.0
2024-05-03 10:00:00,51.38,51.38,51.01,51.1,48658.0,50.083,50.083,49.7224,49.8101,48658.0
2024-05-03 10:30:00,51.12,51.3,51.01,51.25,50088.0,49.8296,50.005,49.7224,49.9563,50088.0
2024-05-03 11:00:00,51.22,51.41,51.17,51.41,39621.0,49.9271,50.1123,49.8783,50.1123,39621.0
2024-05-03 11:30:00,51.4,51.53,51.34,51.49,38237.0,50.1025,50.2292,50.044,50.1902,38237.0
2024-05-03 12:00:00,51.51,51.74,51.51,51.69,19453.0,50.2097,50.4339,50.2097,50.3852,19453.0
2024-05-03 12:30:00,51.71,51.82,51.71,51.75,19336.0,50.4047,50.5119,50.4047,50.4437,19336.0
2024-05-03 13:00:00,51.75,51.84,51.73,51.84,18698.0,50.4437,50.5314,50.4242,50.5314,18698.0
2024-05-03 13:30:00,51.83,51.88,51.79,51.82,14073.0,50.5217,50.5704,50.4827,50.5119,14073.0
2024-05-03 14:00:00,51.82,51.84,51.77,51.8,24257.0,50.5119,50.5314,50.4632,50.4924,24257.0
2024-05-03 14:30:00,51.8,51.81,51.65,51.69,35838.0,50.4924,50.5022,50.3462,50.3852,35838.0
2024-05-03 15:00:00,51.69,51.74,51.6,51.65,22963.0,50.3852,50.4339,50.2975,50.3462,22963.0
2024-05-03 15:30:00,51.64,51.65,51.54,51.63,141664.0,50.3365,50.3462,50.239,50.3267,141664.0
2024-05-06 09:30:00,51.93,52.34,51.93,52.25,31103.0,50.6191,51.0188,50.6191,50.9311,31103.0
2024-05-06 10:00:00,52.23,52.34,52.17,52.27,19564.0,50.9116,51.0188,50.8531,50.9506,19564.0
2024-05-06 10:30:00,52.28,52.34,52.18,52.27,19299.0,50.9603,51.0188,50.8628,50.9506,19299.0
2024-05-06 11:00:00,52.28,52.32,52.16,52.17,16396.0,50.9603,50.9993,50.8433,50.8531,16396.0
2024-05-06 11:30:00,52.17,52.2,52.11,52.18,26637.0,50.8531,50.8823,50.7946,50.8628,26637.0
2024-05-06 12:00:00,52.18,52.32,52.18,52.28,22294.0,50.8628,50.9993,50.8628,50.9603,22294.0
2024-05-06 12:30:00,52.29,52.31,52.2,52.21,14391.0,50.9701,50.9895,50.8823,50.8921,14391.0
2024-05-06 13:00:00,52.2,52.3,52.19,52.29,21029.0,50.8823,50.9798,50.8726,50.9701,21029.0
2024-05-06 13:30:00,52.28,52.3,52.19,52.25,23166.0,50.9603,50.9798,50.8726,50.9311,23166.0
2024-05-06 14:00:00,52.25,52.28,52.23,52.27,17455.0,50.9311,50.9603,50.9116,50.9506,17455.0
2024-05-06 14:30:00,52.27,52.28,52.17,52.19,32324.0,50.9506,50.9603,50.8531,50.8726,32324.0
2024-05-06 15:00:00,52.19,52.25,52.17,52.23,26480.0,50.8726,50.9311,50.8531,50.9116,26480.0
2024-05-06 15:30:00,52.23,52.35,52.14,52.16,179899.0,50.9116,51.0285,50.8238,50.8433,179899.0
2024-05-07 09:30:00,52.37,52.58,52.25,52.47,29630.0,51.048,51.2527,50.9311,51.1455,29630.0
2024-05-07 10:00:00,52.48,52.53,52.38,52.52,25501.0,51.1553,51.204,51.0578,51.1942,25501.0
2024-05-07 10:30:00,52.52,52.66,52.48,52.66,36377.0,51.1942,51.3307,51.1553,51.3307,36377.0
2024-05-07 11:00:00,52.71,52.71,52.57,52.6,28802.0,51.3794,51.3794,51.243,51.2722,28802.0
2024-05-07 11:30:00,52.61,52.65,52.55,52.6,16075.0,51.282,51.321,51.2235,51.2722,16075.0
2024-05-07 12:00:00,52.59,52.59,52.51,52.54,14339.0,51.2625,51.2625,51.1845,51.2137,14339.0
2024-05-07 12:30:00,52.55,52.55,52.48,52.52,17251.0,51.2235,51.2235,51.1553,51.1942,17251.0
2024-05-07 13:00:00,52.53,52.66,52.53,52.63,16432.0,51.204,51.3307,51.204,51.3015,16432.0
2024-05-07 13:30:00,52.63,52.65,52.57,52.59,16345.0,51.3015,51.321,51.243,51.2625,16345.0
2024-05-07 14:00:00,52.59,52.66,52.56,52.58,19086.0,51.2625,51.3307,51.2332,51.2527,19086.0
2024-05-07 14:30:00,52.58,52.67,52.56,52.59,24819.0,51.2527,51.3405,51.2332,51.2625,24819.0
2024-05-07 15:00:00,52.59,52.61,52.51,52.59,25091.0,51.2625,51.282,51.1845,51.2625,25091.0
2024-05-07 15:30:00,52.6,52.64,52.42,52.47,120686.0,51.2722,51.3112,51.0968,51.1455,120686.0
2024-05-08 09:30:00,52.62,52.81,52.48,52.69,35185.0,51.2917,51.4769,51.1553,51.36,35185.0
2024-05-08 10:00:00,52.72,52.82,52.62,52.63,18558.0,51.3892,51.4867,51.2917,51.3015,18558.0
2024-05-08 10:30:00,52.61,52.76,52.61,52.75,13479.0,51.282,51.4282,51.282,51.4184,13479.0
2024-05-08 11:00:00,52.78,52.79,52.68,52.68,16729.0,51.4477,51.4574,51.3502,51.3502,16729.0
2024-05-08 11:30:00,52.68,52.73,52.66,52.67,10668.0,51.3502,51.3989,51.3307,51.3405,10668.0
2024-05-08 12:00:00,52.68,52.69,52.62,52.63,11942.0,51.3502,51.36,51.2917,51.3015,11942.0
2024-05-08 12:30:00,52.62,52.64,52.53,52.63,17161.0,51.2917,51.3112,51.204,51.3015,17161.0
2024-05-08 13:00:00,52.63,52.79,52.63,52.77,17588.0,51.3015,51.4574,51.3015,51.4379,17588.0
2024-05-08 13:30:00,52.77,52.78,52.68,52.73,16901.0,51.4379,51.4477,51.3502,51.3989,16901.0
2024-05-08 14:00:00,52.74,52.76,52.7,52.71,12928.0,51.4087,51.4282,51.3697,51.3794,12928.0
2024-05-08 14:30:00,52.7,52.71,52.59,52.59,10736.0,51.3697,51.3794,51.2625,51.2625,10736.0
2024-05-08 15:00:00,52.58,52.7,52.57,52.63,30705.0,51.2527,51.3697,51.243,51.3015,30705.0
2024-05-08 15:30:00,52.63,52.68,52.51,52.58,159919.0,51.3015,51.3502,51.1845,51.2527,159919.0
2024-05-09 09:30:00,52.47,52.89,52.46,52.64,34147.0,51.1455,51.5549,51.1358,51.3112,34147.0
2024-05-09 10:00:00,52.68,52.73,52.58,52.73,23701.0,51.3502,51.3989,51.2527,51.3989,23701.0
2024-05-09 10:30:00,52.72,52.79,52.58,52.79,34465.0,51.3892,51.4574,51.2527,51.4574,34465.0
2024-05-09 11:00:00,52.8,52.88,52.74,52.88,27864.0,51.4672,51.5452,51.4087,51.5452,27864.0
2024-05-09 11:30:00,52.88,52.95,52.82,52.83,27857.0,51.5452,51.6134,51.4867,51.4964,27857.0
2024-05-09 12:00:00,52.79,52.83,52.72,52.72,11040.0,51.4574,51.4964,51.3892,51.3892,11040.0
2024-05-09 12:30:00,52.72,52.85,52.72,52.79,11340.0,51.3892,51.5159,51.3892,51.4574,11340.0
2024-05-09 13:00:00,52.8,52.82,52.74,52.79,15051.0,51.4672,51.4867,51.4087,51.4574,15051.0
2024-05-09 13:30:00,52.79,52.79,52.71,52.71,12177.0,51.4574,51.4574,51.3794,51.3794,12177.0
2024-05-09 14:00:00,52.71,52.72,52.61,52.66,18766.0,51.3794,51.3892,51.282,51.3307,18766.0
2024-05-09 14:30:00,52.67,52.69,52.64,52.67,20753.0,51.3405,51.36,51.3112,51.3405,20753.0
2024-05-09 15:00:00,52.67,52.69,52.64,52.69,20845.0,51.3405,51.36,51.3112,51.36,20845.0
2024-05-09 15:30:00,52.68,52.73,52.62,52.69,100598.0,51.3502,51.3989,51.2917,51.36,100598.0
2024-05-10 09:30:00,52.76,52.94,52.76,52.83,23839.0,51.4282,51.6036,51.4282,51.4964,23839.0
2024-05-10 10:00:00,52.81,52.92,52.78,52.92,13849.0,51.4769,51.5841,51.4477,51.5841,13849.0
2024-05-10 10:30:00,52.92,52.99,52.87,52.99,15519.0,51.5841,51.6524,51.5354,51.6524,15519.0
2024-05-10 11:00:00,52.98,53.01,52.86,52.87,22601.0,51.6426,51.6719,51.5257,51.5354,22601.0
2024-05-10 11:30:00,52.85,53.0,52.82,52.99,15138.0,51.5159,51.6621,51.4867,51.6524,15138.0
2024-05-10 12:00:00,53.0,53.02,52.9,52.96,13635.0,51.6621,51.6816,51.5647,51.6231,13635.0
2024-05-10 12:30:00,52.97,53.02,52.97,52.98,12200.0,51.6329,51.6816,51.6329,51.6426,12200.0
2024-05-10 13:00:00,52.98,53.0,52.92,52.97,10323.0,51.6426,51.6621,51.5841,51.6329,10323.0
2024-05-10 13:30:00,52.97,53.12,52.96,53.06,20746.0,51.6329,51.7791,51.6231,51.7206,20746.0
2024-05-10 14:00:00,53.06,53.1,53.04,53.1,14689.0,51.7206,51.7596,51.7011,51.7596,14689.0
2024-05-10 14:30:00,53.1,53.15,53.07,53.11,24614.0,51.7596,51.8083,51.7304,51.7694,24614.0
2024-05-10 15:00:00,53.11,53.18,53.09,53.16,28030.0,51.7694,51.8376,51.7499,51.8181,28030.0
2024-05-10 15:30:00,53.15,53.19,53.04,53.09,160036.0,51.8083,51.8473,51.7011,51.7499,160036.0
2024-05-13 09:30:00,53.11,53.36,52.99,53.36,35581.0,51.7694,52.013,51.6524,52.013,35581.0
2024-05-13 10:00:00,53.31,53.31,53.02,53.14,29195.0,51.9643,51.9643,51.6816,51.7986,29195.0
2024-05-13 10:30:00,53.13,53.14,53.0,53.0,22822.0,51.7888,51.7986,51.6621,51.6621,22822.0
2024-05-13 11:00:00,52.99,53.13,52.99,53.04,28820.0,51.6524,51.7888,51.6524,51.7011,28820.0
2024-05-13 11:30:00,53.02,53.15,52.99,53.13,29913.0,51.6816,51.8083,51.6524,51.7888,29913.0
2024-05-13 12:00:00,53.13,53.14,53.04,53.05,22840.0,51.7888,51.7986,51.7011,51.7109,22840.0
2024-05-13 12:30:00,53.04,53.16,53.02,53.09,19940.0,51.7011,51.8181,51.6816,51.7499,19940.0
2024-05-13 13:00:00,53.08,53.12,53.02,53.05,18484.0,51.7401,51.7791,51.6816,51.7109,18484.0
2024-05-13 13:30:00,53.05,53.09,53.0,53.02,18823.0,51.7109,51.7499,51.6621,51.6816,18823.0
2024-05-13 14:00:00,53.02,53.04,52.98,53.03,19006.0,51.6816,51.7011,51.6426,51.6914,19006.0
2024-05-13 14:30:00,53.02,53.05,52.96,52.98,25176.0,51.6816,51.7109,51.6231,51.6426,25176.0
2024-05-13 15:00:00,52.99,53.01,52.93,52.96,26152.0,51.6524,51.6719,51.5939,51.6231,26152.0
2024-05-13 15:30:00,52.96,52.99,52.8,52.91,127587.0,51.6231,51.6524,51.4672,51.5744,127587.0
2024-05-14 09:30:00,52.9,53.06,52.86,52.95,24904.0,51.5647,51.7206,51.5257,51.6134,24904.0
2024-05-14 10:00:00,52.96,53.04,52.85,52.88,22583.0,51.6231,51.7011,51.5159,51.5452,22583.0
2024-05-14 10:30:00,52.88,52.96,52.86,52.92,23773.0,51.5452,51.6231,51.5257,51.5841,23773.0
2024-05-14 11:00:00,52.91,52.93,52.8,52.83,23358.0,51.5744,51.5939,51.4672,51.4964,23358.0
2024-05-14 11:30:00,52.83,52.98,52.83,52.95,18853.0,51.4964,51.6426,51.4964,51.6134,18853.0
2024-05-14 12:00:00,52.95,53.01,52.95,53.01,13289.0,51.6134,51.6719,51.6134,51.6719,13289.0
2024-05-14 12:30:00,53.01,53.04,52.97,52.97,16103.0,51.6719,51.7011,51.6329,51.6329,16103.0
2024-05-14 13:00:00,52.96,53.0,52.92,52.92,12277.0,51.6231,51.6621,51.5841,51.5841,12277.0
2024-05-14 13:30:00,52.91,52.94,52.87,52.91,10257.0,51.5744,51.6036,51.5354,51.5744,10257.0
2024-05-14 14:00:00,52.91,52.93,52.86,52.88,15130.0,51.5744,51.5939,51.5257,51.5452,15130.0
2024-05-14 14:30:00,52.88,52.95,52.86,52.87,15058.0,51.5452,51.6134,51.5257,51.5354,15058.0
2024-05-14 15:00:00,52.87,52.88,52.78,52.86,29204.0,51.5354,51.5452,51.4477,51.5257,29204.0
2024-05-14 15:30:00,52.86,52.99,52.81,52.93,97361.0,51.5257,51.6524,51.4769,51.5939,97361.0
2024-05-15 09:30:00,52.74,52.95,52.68,52.75,27879.0,51.4087,51.6134,51.3502,51.4184,27879.0
2024-05-15 10:00:00,52.73,52.73,52.55,52.62,26949.0,51.3989,51.3989,51.2235,51.2917,26949.0
2024-05-15 10:30:00,52.62,52.63,52.4,52.41,43185.0,51.2917,51.3015,51.0773,51.087,43185.0
2024-05-15 11:00:00,52.42,52.48,52.38,52.48,26934.0,51.0968,51.1553,51.0578,51.1553,26934.0
2024-05-15 11:30:00,52.47,52.51,52.33,52.36,34306.0,51.1455,51.1845,51.009,51.0383,34306.0
2024-05-15 12:00:00,52.36,52.45,52.31,52.44,27321.0,51.0383,51.126,50.9895,51.1163,27321.0
2024-05-15 12:30:00,52.44,52.54,52.44,52.52,14839.0,51.1163,51.2137,51.1163,51.1942,14839.0
2024-05-15 13:00:00,52.51,52.51,52.4,52.4,13249.0,51.1845,51.1845,51.0773,51.0773,13249.0
2024-05-15 13:30:00,52.4,52.41,52.22,52.27,18166.0,51.0773,51.087,50.9018,50.9506,18166.0
2024-05-15 14:00:00,52.25,52.33,52.22,52.24,13731.0,50.9311,51.009,50.9018,50.9213,13731.0
2024-05-15 14:30:00,52.24,52.28,52.19,52.28,23733.0,50.9213,50.9603,50.8726,50.9603,23733.0
2024-05-15 15:00:00,52.27,52.38,52.25,52.33,28936.0,50.9506,51.0578,50.9311,51.009,28936.0
2024-05-15 15:30:00,52.33,52.54,52.28,52.45,171102.0,51.009,51.2137,50.9603,51.126,171102.0
2024-05-16 09:30:00,52.85,52.91,52.72,52.79,20559.0,51.5159,51.5744,51.3892,51.4574,20559.0
2024-05-16 10:00:00,52.8,52.82,52.66,52.66,15467.0,51.4672,51.4867,51.3307,51.3307,15467.0
2024-05-16 10:30:00,52.66,52.77,52.64,52.73,11289.0,51.3307,51.4379,51.3112,51.3989,11289.0
2024-05-16 11:00:00,52.74,52.74,52.65,52.71,12759.0,51.4087,51.4087,51.321,51.3794,12759.0
2024-05-16 11:30:00,52.72,52.92,52.7,52.91,32170.0,51.3892,51.5841,51.3697,51.5744,32170.0
2024-05-16 12:00:00,52.89,53.06,52.87,53.05,38547.0,51.5549,51.7206,51.5354,51.7109,38547.0
2024-05-16 12:30:00,53.04,53.14,52.95,52.97,44791.0,51.7011,51.7986,51.6134,51.6329,44791.0
2024-05-16 13:00:00,52.98,52.99,52.85,52.85,22452.0,51.6426,51.6524,51.5159,51.5159,22452.0
2024-05-16 13:30:00,52.85,52.85,52.79,52.8,18507.0,51.5159,51.5159,51.4574,51.4672,18507.0
2024-05-16 14:00:00,52.81,52.83,52.75,52.81,28007.0,51.4769,51.4964,51.4184,51.4769,28007.0
2024-05-16 14:30:00,52.81,52.85,52.79,52.81,15854.0,51.4769,51.5159,51.4574,51.4769,15854.0
2024-05-16 15:00:00,52.81,52.89,52.73,52.84,42093.0,51.4769,51.5549,51.3989,51.5062,42093.0
2024-05-16 15:30:00,52.84,52.92,52.75,52.77,117884.0,51.5062,51.5841,51.4184,51.4379,117884.0
2024-05-17 09:30:00,53.02,53.26,52.87,53.15,36403.0,51.6816,51.9156,51.5354,51.8083,36403.0
2024-05-17 10:00:00,53.15,53.21,53.05,53.11,25963.0,51.8083,51.8668,51.7109,51.7694,25963.0
2024-05-17 10:30:00,53.11,53.12,53.02,53.04,17359.0,51.7694,51.7791,51.6816,51.7011,17359.0
2024-05-17 11:00:00,53.03,53.03,52.9,52.96,13905.0,51.6914,51.6914,51.5647,51.6231,13905.0
2024-05-17 11:30:00,52.95,52.98,52.91,52.96,16645.0,51.6134,51.6426,51.5744,51.6231,16645.0
2024-05-17 12:00:00,52.95,52.99,52.91,52.98,14215.0,51.6134,51.6524,51.5744,51.6426,14215.0
2024-05-17 12:30:00,52.99,53.18,52.99,53.14,33442.0,51.6524,51.8376,51.6524,51.7986,33442.0
2024-05-17 13:00:00,53.14,53.18,53.13,53.16,11582.0,51.7986,51.8376,51.7888,51.8181,11582.0
2024-05-17 13:30:00,53.15,53.18,53.08,53.18,24485.0,51.8083,51.8376,51.7401,51.8376,24485.0
2024-05-17 14:00:00,53.18,53.18,53.05,53.17,23130.0,51.8376,51.8376,51.7109,51.8278,23130.0
2024-05-17 14:30:00,53.15,53.22,53.1,53.15,55576.0,51.8083,51.8766,51.7596,51.8083,55576.0
2024-05-17 15:00:00,53.15,53.26,53.14,53.24,29571.0,51.8083,51.9156,51.7986,51.8961,29571.0
2024-05-17 15:30:00,53.25,53.26,53.07,53.09,101689.0,51.9058,51.9156,51.7304,51.7499,101689.0
2024-05-20 09:30:00,53.11,53.19,52.83,52.87,28620.0,51.7694,51.8473,51.4964,51.5354,28620.0
2024-05-20 10:00:00,52.87,52.93,52.72,52.92,22637.0,51.5354,51.5939,51.3892,51.5841,22637.0
2024-05-20 10:30:00,52.92,52.98,52.86,52.88,18175.0,51.5841,51.6426,51.5257,51.5452,18175.0
2024-05-20 11:00:00,52.9,52.96,52.82,52.92,14743.0,51.5647,51.6231,51.4867,51.5841,14743.0
2024-05-20 11:30:00,52.91,52.92,52.77,52.78,12522.0,51.5744,51.5841,51.4379,51.4477,12522.0
2024-05-20 12:00:00,52.76,52.78,52.67,52.68,13091.0,51.4282,51.4477,51.3405,51.3502,13091.0
2024-05-20 12:30:00,52.67,52.72,52.64,52.64,18457.0,51.3405,51.3892,51.3112,51.3112,18457.0
2024-05-20 13:00:00,52.66,52.66,52.48,52.52,18120.0,51.3307,51.3307,51.1553,51.1942,18120.0
2024-05-20 13:30:00,52.49,52.61,52.48,52.51,12496.0,51.165,51.282,51.1553,51.1845,12496.0
2024-05-20 14:00:00,52.51,52.51,52.3,52.34,21646.0,51.1845,51.1845,50.9798,51.0188,21646.0
2024-05-20 14:30:00,52.36,52.43,52.33,52.37,16746.0,51.0383,51.1065,51.009,51.048,16746.0
2024-05-20 15:00:00,52.39,52.39,52.25,52.25,15649.0,51.0675,51.0675,50.9311,50.9311,15649.0
2024-05-20 15:30:00,52.25,52.42,52.22,52.42,97677.0,50.9311,51.0968,50.9018,51.0968,97677.0
2024-05-21 09:30:00,52.53,52.82,52.4,52.65,33749.0,51.204,51.4867,51.0773,51.321,33749.0
2024-05-21 10:00:00,52.66,52.73,52.57,52.72,15911.0,51.3307,51.3989,51.243,51.3892,15911.0
2024-05-21 10:30:00,52.72,52.81,52.7,52.72,18359.0,51.3892,51.4769,51.3697,51.3892,18359.0
2024-05-21 11:00:00,52.72,52.76,52.69,52.73,13413.0,51.3892,51.4282,51.36,51.3989,13413.0
2024-05-21 11:30:00,52.73,52.74,52.67,52.67,14819.0,51.3989,51.4087,51.3405,51.3405,14819.0
2024-05-21 12:00:00,52.64,52.64,52.58,52.64,13869.0,51.3112,51.3112,51.2527,51.3112,13869.0
2024-05-21 12:30:00,52.64,52.7,52.63,52.7,12761.0,51.3112,51.3697,51.3015,51.3697,12761.0
2024-05-21 13:00:00,52.69,52.7,52.62,52.67,12083.0,51.36,51.3697,51.2917,51.3405,12083.0
2024-05-21 13:30:00,52.67,52.76,52.66,52.66,14033.0,51.3405,51.4282,51.3307,51.3307,14033.0
2024-05-21 14:00:00,52.66,52.73,52.66,52.67,12057.0,51.3307,51.3989,51.3307,51.3405,12057.0
2024-05-21 14:30:00,52.67,52.7,52.65,52.68,11107.0,51.3405,51.3697,51.321,51.3502,11107.0
2024-05-21 15:00:00,52.68,52.7,52.66,52.68,14316.0,51.3502,51.3697,51.3307,51.3502,14316.0
2024-05-21 15:30:00,52.68,52.77,52.61,52.77,56234.0,51.3502,51.4379,51.282,51.4379,56234.0
2024-05-22 09:30:00,52.72,53.1,52.56,53.1,16741.0,51.3892,51.7596,51.2332,51.7596,16741.0
2024-05-22 10:00:00,53.1,53.23,52.9,52.94,12620.0,51.7596,51.8863,51.5647,51.6036,12620.0
2024-05-22 10:30:00,52.94,52.97,52.84,52.89,18428.0,51.6036,51.6329,51.5062,51.5549,18428.0
2024-05-22 11:00:00,52.88,52.88,52.8,52.82,14410.0,51.5452,51.5452,51.4672,51.4867,14410.0
2024-05-22 11:30:00,52.81,52.88,52.8,52.85,17013.0,51.4769,51.5452,51.4672,51.5159,17013.0
2024-05-22 12:00:00,52.85,52.96,52.85,52.95,9307.0,51.5159,51.6231,51.5159,51.6134,9307.0
2024-05-22 12:30:00,52.94,53.06,52.94,52.98,9547.0,51.6036,51.7206,51.6036,51.6426,9547.0
2024-05-22 13:00:00,52.96,52.96,52.91,52.93,7961.0,51.6231,51.6231,51.5744,51.5939,7961.0
2024-05-22 13:30:00,52.91,53.0,52.91,52.99,11880.0,51.5744,51.6621,51.5744,51.6524,11880.0
2024-05-22 14:00:00,52.97,52.98,52.79,52.79,18823.0,51.6329,51.6426,51.4574,51.4574,18823.0
2024-05-22 14:30:00,52.8,52.93,52.8,52.93,26044.0,51.4672,51.5939,51.4672,51.5939,26044.0
2024-05-22 15:00:00,52.93,53.02,52.92,52.93,28328.0,51.5939,51.6816,51.5841,51.5939,28328.0
2024-05-22 15:30:00,52.94,53.01,52.87,52.91,141944.0,51.6036,51.6719,51.5354,51.5744,141944.0
2024-05-23 09:30:00,52.92,52.92,52.3,52.52,21364.0,51.5841,51.5841,50.9798,51.1942,21364.0
2024-05-23 10:00:00,52.59,52.7,52.58,52.61,22618.0,51.2625,51.3697,51.2527,51.282,22618.0
2024-05-23 10:30:00,52.63,52.65,52.48,52.51,22935.0,51.3015,51.321,51.1553,51.1845,22935.0
2024-05-23 11:00:00,52.52,52.66,52.5,52.52,28657.0,51.1942,51.3307,51.1747,51.1942,28657.0
2024-05-23 11:30:00,52.53,52.54,52.48,52.52,23606.0,51.204,51.2137,51.1553,51.1942,23606.0
2024-05-23 12:00:00,52.51,52.54,52.48,52.53,16438.0,51.1845,51.2137,51.1553,51.204,16438.0
2024-05-23 12:30:00,52.53,52.61,52.46,52.46,17896.0,51.204,51.282,51.1358,51.1358,17896.0
2024-05-23 13:00:00,52.45,52.45,52.36,52.4,8698.0,51.126,51.126,51.0383,51.0773,8698.0
2024-05-23 13:30:00,52.39,52.4,52.24,52.3,18986.0,51.0675,51.0773,50.9213,50.9798,18986.0
2024-05-23 14:00:00,52.3,52.31,52.21,52.22,21639.0,50.9798,50.9895,50.8921,50.9018,21639.0
2024-05-23 14:30:00,52.2,52.33,52.18,52.32,15598.0,50.8823,51.009,50.8628,50.9993,15598.0
2024-05-23 15:00:00,52.34,52.37,52.29,52.33,29576.0,51.0188,51.048,50.9701,51.009,29576.0
2024-05-23 15:30:00,52.34,52.38,52.25,52.38,130542.0,51.0188,51.0578,50.9311,51.0578,130542.0
2024-05-24 09:30:00,52.62,52.63,52.43,52.55,15135.0,51.2917,51.3015,51.1065,51.2235,15135.0
2024-05-24 10:00:00,52.6,52.63,52.53,52.53,13338.0,51.2722,51.3015,51.204,51.204,13338.0
2024-05-24 10:30:00,52.53,52.62,52.46,52.6,14628.0,51.204,51.2917,51.1358,51.2722,14628.0
2024-05-24 11:00:00,52.6,52.63,52.55,52.55,13032.0,51.2722,51.3015,51.2235,51.2235,13032.0
2024-05-24 11:30:00,52.56,52.59,52.5,52.54,9002.0,51.2332,51.2625,51.1747,51.2137,9002.0
2024-05-24 12:00:00,52.54,52.61,52.52,52.6,12808.0,51.2137,51.282,51.1942,51.2722,12808.0
2024-05-24 12:30:00,52.59,52.6,52.51,52.51,9944.0,51.2625,51.2722,51.1845,51.1845,9944.0
2024-05-24 13:00:00,52.52,52.58,52.5,52.58,11396.0,51.1942,51.2527,51.1747,51.2527,11396.0
2024-05-24 13:30:00,52.58,52.58,52.53,52.54,6410.0,51.2527,51.2527,51.204,51.2137,6410.0
2024-05-24 14:00:00,52.54,52.55,52.48,52.54,10519.0,51.2137,51.2235,51.1553,51.2137,10519.0
2024-05-24 14:30:00,52.53,52.59,52.5,52.54,11422.0,51.204,51.2625,51.1747,51.2137,11422.0
2024-05-24 15:00:00,52.54,52.56,52.46,52.51,17386.0,51.2137,51.2332,51.1358,51.1845,17386.0
2024-05-24 15:30:00,52.5,52.68,52.5,52.67,69848.0,51.1747,51.3502,51.1747,51.3405,69848.0
2024-05-28 09:30:00,52.39,52.7,52.37,52.5,27911.0,51.0675,51.3697,51.048,51.1747,27911.0
2024-05-28 10:00:00,52.51,52.52,52.25,52.33,18969.0,51.1845,51.1942,50.9311,51.009,18969.0
2024-05-28 10:30:00,52.36,52.43,52.3,52.3,23116.0,51.0383,51.1065,50.9798,50.9798,23116.0
2024-05-28 11:00:00,52.29,52.35,52.25,52.31,14425.0,50.9701,51.0285,50.9311,50.9895,14425.0
2024-05-28 11:30:00,52.3,52.39,52.27,52.35,10695.0,50.9798,51.0675,50.9506,51.0285,10695.0
2024-05-28 12:00:00,52.35,52.55,52.35,52.43,21307.0,51.0285,51.2235,51.0285,51.1065,21307.0
2024-05-28 12:30:00,52.44,52.48,52.4,52.42,14727.0,51.1163,51.1553,51.0773,51.0968,14727.0
2024-05-28 13:00:00,52.41,52.41,52.28,52.34,17375.0,51.087,51.087,50.9603,51.0188,17375.0
2024-05-28 13:30:00,52.32,52.33,52.22,52.24,12793.0,50.9993,51.009,50.9018,50.9213,12793.0
2024-05-28 14:00:00,52.23,52.25,52.13,52.19,20464.0,50.9116,50.9311,50.8141,50.8726,20464.0
2024-05-28 14:30:00,52.18,52.21,52.11,52.14,31469.0,50.8628,50.8921,50.7946,50.8238,31469.0
2024-05-28 15:00:00,52.14,52.23,52.13,52.17,60551.0,50.8238,50.9116,50.8141,50.8531,60551.0
2024-05-28 15:30:00,52.18,52.34,52.18,52.28,95907.0,50.8628,51.0188,50.8628,50.9603,95907.0
2024-05-29 09:30:00,52.12,52.37,51.93,52.36,48805.0,50.8043,51.048,50.6191,51.0383,48805.0
2024-05-29 10:00:00,52.36,52.45,52.3,52.32,36846.0,51.0383,51.126,50.9798,50.9993,36846.0
2024-05-29 10:30:00,52.32,52.37,52.04,52.08,167711.0,50.9993,51.048,50.7264,50.7654,167711.0
2024-05-29 11:00:00,52.08,52.2,52.06,52.06,25054.0,50.7654,50.8823,50.7459,50.7459,25054.0
2024-05-29 11:30:00,52.06,52.07,51.99,52.05,34471.0,50.7459,50.7556,50.6776,50.7361,34471.0
2024-05-29 12:00:00,52.05,52.21,52.05,52.2,21014.0,50.7361,50.8921,50.7361,50.8823,21014.0
2024-05-29 12:30:00,52.22,52.29,52.21,52.26,16567.0,50.9018,50.9701,50.8921,50.9408,16567.0
2024-05-29 13:00:00,52.26,52.34,52.19,52.34,23084.0,50.9408,51.0188,50.8726,51.0188,23084.0
2024-05-29 13:30:00,52.34,52.38,52.16,52.23,22487.0,51.0188,51.0578,50.8433,50.9116,22487.0
2024-05-29 14:00:00,52.22,52.29,52.16,52.29,22366.0,50.9018,50.9701,50.8433,50.9701,22366.0
2024-05-29 14:30:00,52.29,52.31,52.24,52.29,25231.0,50.9701,50.9895,50.9213,50.9701,25231.0
2024-05-29 15:00:00,52.3,52.43,52.3,52.39,26716.0,50.9798,51.1065,50.9798,51.0675,26716.0
2024-05-29 15:30:00,52.38,52.46,52.32,52.4,101807.0,51.0578,51.1358,50.9993,51.0773,101807.0
2024-05-30 09:30:00,52.37,52.7,52.35,52.5,20418.0,51.048,51.3697,51.0285,51.1747,20418.0
2024-05-30 10:00:00,52.52,52.68,52.49,52.63,12260.0,51.1942,51.3502,51.165,51.3015,12260.0
2024-05-30 10:30:00,52.62,52.74,52.56,52.7,13148.0,51.2917,51.4087,51.2332,51.3697,13148.0
2024-05-30 11:00:00,52.7,52.88,52.69,52.85,13119.0,51.3697,51.5452,51.36,51.5159,13119.0
2024-05-30 11:30:00,52.85,52.85,52.76,52.76,10320.0,51.5159,51.5159,51.4282,51.4282,10320.0
2024-05-30 12:00:00,52.77,52.78,52.68,52.77,14227.0,51.4379,51.4477,51.3502,51.4379,14227.0
2024-05-30 12:30:00,52.77,52.9,52.73,52.87,16955.0,51.4379,51.5647,51.3989,51.5354,16955.0
2024-05-30 13:00:00,52.87,52.92,52.86,52.9,17175.0,51.5354,51.5841,51.5257,51.5647,17175.0
2024-05-30 13:30:00,52.9,52.97,52.86,52.94,20731.0,51.5647,51.6329,51.5257,51.6036,20731.0
2024-05-30 14:00:00,52.94,53.0,52.89,52.93,19051.0,51.6036,51.6621,51.5549,51.5939,19051.0
2024-05-30 14:30:00,52.94,53.04,52.9,53.04,21500.0,51.6036,51.7011,51.5647,51.7011,21500.0
2024-05-30 15:00:00,53.04,53.08,52.98,53.0,23590.0,51.7011,51.7401,51.6426,51.6621,23590.0
2024-05-30 15:30:00,53.0,53.05,52.89,53.01,121379.0,51.6621,51.7109,51.5549,51.6719,121379.0
2024-05-31 09:30:00,53.02,53.37,52.91,53.25,49989.0,51.6816,52.0228,51.5744,51.9058,49989.0
2024-05-31 10:00:00,53.27,53.28,53.06,53.19,26852.0,51.9253,51.9351,51.7206,51.8473,26852.0
2024-05-31 10:30:00,53.2,53.32,53.19,53.28,20031.0,51.8571,51.9741,51.8473,51.9351,20031.0
2024-05-31 11:00:00,53.28,53.49,53.21,53.37,22070.0,51.9351,52.1398,51.8668,52.0228,22070.0
2024-05-31 11:30:00,53.38,53.42,53.31,53.37,13391.0,52.0325,52.0715,51.9643,52.0228,13391.0
2024-05-31 12:00:00,53.35,53.46,53.34,53.46,25092.0,52.0033,52.1105,51.9935,52.1105,25092.0
2024-05-31 12:30:00,53.46,53.5,53.43,53.48,15052.0,52.1105,52.1495,52.0813,52.13,15052.0
2024-05-31 13:00:00,53.52,53.59,53.5,53.53,16407.0,52.169,52.2372,52.1495,52.1787,16407.0
2024-05-31 13:30:00,53.54,53.59,53.51,53.57,16784.0,52.1885,52.2372,52.1593,52.2177,16784.0
2024-05-31 14:00:00,53.58,53.67,53.58,53.62,19726.0,52.2275,52.3152,52.2275,52.2665,19726.0
2024-05-31 14:30:00,53.62,53.73,53.62,53.72,15015.0,52.2665,52.3737,52.2665,52.364,15015.0
2024-05-31 15:00:00,53.72,53.75,53.67,53.69,30257.0,52.364,52.3932,52.3152,52.3347,30257.0
2024-05-31 15:30:00,53.69,53.87,53.51,53.85,195892.0,52.3347,52.5102,52.1593,52.4907,195892.0
2024-06-03 09:30:00,53.98,54.19,53.67,53.71,60239.0,52.6174,52.8221,52.3152,52.3542,60239.0
2024-06-03 10:00:00,53.72,53.99,53.69,53.73,32927.0,52.364,52.6271,52.3347,52.3737,32927.0
2024-06-03 10:30:00,53.72,53.98,53.58,53.79,32450.0,52.364,52.6174,52.2275,52.4322,32450.0
2024-06-03 11:00:00,53.8,53.89,53.72,53.78,30455.0,52.4419,52.5297,52.364,52.4224,30455.0
2024-06-03 11:30:00,53.78,54.01,53.77,53.83,32101.0,52.4224,52.6466,52.4127,52.4712,32101.0
2024-06-03 12:00:00,53.84,53.92,53.8,53.9,31904.0,52.4809,52.5589,52.4419,52.5394,31904.0
2024-06-03 12:30:00,53.9,53.93,53.81,53.93,28542.0,52.5394,52.5687,52.4517,52.5687,28542.0
2024-06-03 13:00:00,53.92,53.92,53.76,53.79,19424.0,52.5589,52.5589,52.4029,52.4322,19424.0
2024-06-03 13:30:00,53.79,53.85,53.77,53.82,20693.0,52.4322,52.4907,52.4127,52.4614,20693.0
2024-06-03 14:00:00,53.82,53.88,53.79,53.8,24672.0,52.4614,52.5199,52.4322,52.4419,24672.0
2024-06-03 14:30:00,53.81,53.91,53.8,53.88,23915.0,52.4517,52.5492,52.4419,52.5199,23915.0
2024-06-03 15:00:00,53.88,53.93,53.82,53.86,40497.0,52.5199,52.5687,52.4614,52.5004,40497.0
2024-06-03 15:30:00,53.83,53.97,53.78,53.83,168879.0,52.4712,52.6076,52.4224,52.4712,168879.0
2024-06-04 09:30:00,53.49,53.71,53.26,53.6,31258.0,52.1398,52.3542,51.9156,52.247,31258.0
2024-06-04 10:00:00,53.59,53.66,53.27,53.37,33416.0,52.2372,52.3055,51.9253,52.0228,33416.0
2024-06-04 10:30:00,53.37,53.38,53.08,53.11,68697.0,52.0228,52.0325,51.7401,51.7694,68697.0
2024-06-04 11:00:00,53.11,53.11,52.9,52.91,34688.0,51.7694,51.7694,51.5647,51.5744,34688.0
2024-06-04 11:30:00,52.91,53.01,52.69,52.69,42548.0,51.5744,51.6719,51.36,51.36,42548.0
2024-06-04 12:00:00,52.7,52.89,52.62,52.85,38811.0,51.3697,51.5549,51.2917,51.5159,38811.0
2024-06-04 12:30:00,52.85,52.85,52.57,52.59,36396.0,51.5159,51.5159,51.243,51.2625,36396.0
2024-06-04 13:00:00,52.59,52.61,52.48,52.61,25652.0,51.2625,51.282,51.1553,51.282,25652.0
2024-06-04 13:30:00,52.62,52.62,52.51,52.61,24148.0,51.2917,51.2917,51.1845,51.282,24148.0
2024-06-04 14:00:00,52.6,52.61,52.49,52.51,33959.0,51.2722,51.282,51.165,51.1845,33959.0
2024-06-04 14:30:00,52.5,52.54,52.44,52.47,38689.0,51.1747,51.2137,51.1163,51.1455,38689.0
2024-06-04 15:00:00,52.47,52.47,52.36,52.38,40327.0,51.1455,51.1455,51.0383,51.0578,40327.0
2024-06-04 15:30:00,52.39,52.39,52.23,52.29,182494.0,51.0675,51.0675,50.9116,50.9701,182494.0
2024-06-05 09:30:00,52.2,52.4,51.71,51.76,35458.0,50.8823,51.0773,50.4047,50.4534,35458.0
2024-06-05 10:00:00,51.72,51.72,51.32,51.36,35668.0,50.4144,50.4144,50.0245,50.0635,35668.0
2024-06-05 10:30:00,51.38,51.64,51.36,51.58,26225.0,50.083,50.3365,50.0635,50.278,26225.0
2024-06-05 11:00:00,51.59,51.65,51.49,51.62,20734.0,50.2877,50.3462,50.1902,50.317,20734.0
2024-06-05 11:30:00,51.63,51.67,51.55,51.55,29711.0,50.3267,50.3657,50.2487,50.2487,29711.0
2024-06-05 12:00:00,51.53,51.53,51.41,51.48,37945.0,50.2292,50.2292,50.1123,50.1805,37945.0
2024-06-05 12:30:00,51.48,51.49,51.36,51.41,49267.0,50.1805,50.1902,50.0635,50.1123,49267.0
2024-06-05 13:00:00,51.4,51.44,51.34,51.43,26170.0,50.1025,50.1415,50.044,50.1318,26170.0
2024-06-05 13:30:00,51.41,51.73,51.4,51.65,35261.0,50.1123,50.4242,50.1025,50.3462,35261.0
2024-06-05 14:00:00,51.66,51.75,51.63,51.7,25509.0,50.356,50.4437,50.3267,50.3949,25509.0
2024-06-05 14:30:00,51.7,51.79,51.7,51.78,24734.0,50.3949,50.4827,50.3949,50.4729,24734.0
2024-06-05 15:00:00,51.79,51.94,51.78,51.88,48531.0,50.4827,50.6289,50.4729,50.5704,48531.0
2024-06-05 15:30:00,51.87,51.93,51.74,51.82,143302.0,50.5607,50.6191,50.4339,50.5119,143302.0
2024-06-06 09:30:00,51.87,52.07,51.78,52.06,38738.0,50.5607,50.7556,50.4729,50.7459,38738.0
2024-06-06 10:00:00,52.06,52.13,51.86,51.9,33058.0,50.7459,50.8141,50.5509,50.5899,33058.0
2024-06-06 10:30:00,51.89,51.89,51.62,51.68,32284.0,50.5801,50.5801,50.317,50.3754,32284.0
2024-06-06 11:00:00,51.68,51.79,51.65,51.73,20352.0,50.3754,50.4827,50.3462,50.4242,20352.0
2024-06-06 11:30:00,51.74,51.74,51.65,51.72,22121.0,50.4339,50.4339,50.3462,50.4144,22121.0
2024-06-06 12:00:00,51.71,51.71,51.52,51.55,28361.0,50.4047,50.4047,50.2195,50.2487,28361.0
2024-06-06 12:30:00,51.54,51.55,51.41,51.42,22401.0,50.239,50.2487,50.1123,50.122,22401.0
2024-06-06 13:00:00,51.41,51.53,51.4,51.53,23184.0,50.1123,50.2292,50.1025,50.2292,23184.0
2024-06-06 13:30:00,51.54,51.61,51.45,51.53,28059.0,50.239,50.3072,50.1513,50.2292,28059.0
2024-06-06 14:00:00,51.52,51.52,51.4,51.51,31321.0,50.2195,50.2195,50.1025,50.2097,31321.0
2024-06-06 14:30:00,51.51,51.51,51.39,51.46,42044.0,50.2097,50.2097,50.0928,50.161,42044.0
2024-06-06 15:00:00,51.46,51.55,51.4,51.53,58950.0,50.161,50.2487,50.1025,50.2292,58950.0
2024-06-06 15:30:00,51.52,51.61,51.41,51.54,187912.0,50.2195,50.3072,50.1123,50.239,187912.0
2024-06-07 09:30:00,51.67,51.8,51.54,51.8,39017.0,50.3657,50.4924,50.239,50.4924,39017.0
2024-06-07 10:00:00,51.82,51.99,51.77,51.98,27183.0,50.5119,50.6776,50.4632,50.6679,27183.0
2024-06-07 10:30:00,51.92,52.1,51.91,52.03,21292.0,50.6094,50.7848,50.5996,50.7166,21292.0
2024-06-07 11:00:00,52.01,52.01,51.77,51.85,19452.0,50.6971,50.6971,50.4632,50.5412,19452.0
2024-06-07 11:30:00,51.84,51.93,51.84,51.87,12245.0,50.5314,50.6191,50.5314,50.5607,12245.0
2024-06-07 12:00:00,51.88,51.97,51.85,51.97,13417.0,50.5704,50.6581,50.5412,50.6581,13417.0
2024-06-07 12:30:00,51.98,52.01,51.95,51.98,14952.0,50.6679,50.6971,50.6386,50.6679,14952.0
2024-06-07 13:00:00,51.98,52.07,51.92,52.06,13704.0,50.6679,50.7556,50.6094,50.7459,13704.0
2024-06-07 13:30:00,52.06,52.06,51.97,51.99,17918.0,50.7459,50.7459,50.6581,50.6776,17918.0
2024-06-07 14:00:00,51.98,52.03,51.92,52.02,18890.0,50.6679,50.7166,50.6094,50.7069,18890.0
2024-06-07 14:30:00,52.01,52.11,52.0,52.07,24644.0,50.6971,50.7946,50.6874,50.7556,24644.0
2024-06-07 15:00:00,52.06,52.06,51.93,52.0,24767.0,50.7459,50.7459,50.6191,50.6874,24767.0
2024-06-07 15:30:00,51.99,52.01,51.71,51.74,134668.0,50.6776,50.6971,50.4047,50.4339,134668.0
2024-06-10 09:30:00,51.53,51.65,51.1,51.26,43724.0,50.2292,50.3462,49.8101,49.9661,43724.0
2024-06-10 10:00:00,51.26,51.39,51.14,51.37,41409.0,49.9661,50.0928,49.8491,50.0733,41409.0
2024-06-10 10:30:00,51.36,51.36,51.16,51.16,32993.0,50.0635,50.0635,49.8686,49.8686,32993.0
2024-06-10 11:00:00,51.15,51.19,51.07,51.17,26284.0,49.8588,49.8978,49.7808,49.8783,26284.0
2024-06-10 11:30:00,51.18,51.28,51.16,51.26,26322.0,49.8881,49.9855,49.8686,49.9661,26322.0
2024-06-10 12:00:00,51.31,51.36,51.22,51.23,21522.0,50.0148,50.0635,49.9271,49.9368,21522.0
2024-06-10 12:30:00,51.23,51.26,51.19,51.25,20413.0,49.9368,49.9661,49.8978,49.9563,20413.0
2024-06-10 13:00:00,51.24,51.25,51.15,51.23,16944.0,49.9466,49.9563,49.8588,49.9368,16944.0
2024-06-10 13:30:00,51.25,51.39,51.23,51.38,18235.0,49.9563,50.0928,49.9368,50.083,18235.0
2024-06-10 14:00:00,51.39,51.46,51.33,51.41,23684.0,50.0928,50.161,50.0343,50.1123,23684.0
2024-06-10 14:30:00,51.41,51.45,51.34,51.38,24190.0,50.1123,50.1513,50.044,50.083,24190.0
2024-06-10 15:00:00,51.37,51.4,51.3,51.34,37652.0,50.0733,50.1025,50.005,50.044,37652.0
2024-06-10 15:30:00,51.35,51.37,51.21,51.34,156109.0,50.0538,50.0733,49.9173,50.044,156109.0
2024-06-11 09:30:00,50.81,50.82,49.94,50.17,35530.0,49.5274,49.5372,48.6794,48.9036,35530.0
2024-06-11 10:00:00,50.19,50.19,49.99,49.99,16723.0,48.9231,48.9231,48.7281,48.7281,16723.0
2024-06-11 10:30:00,49.98,49.98,49.73,49.95,21863.0,48.7184,48.7184,48.4747,48.6891,21863.0
2024-06-11 11:00:00,49.96,50.1,49.91,49.93,33474.0,48.6989,48.8353,48.6501,48.6696,33474.0
2024-06-11 11:30:00,49.94,50.12,49.94,50.12,22322.0,48.6794,48.8548,48.6794,48.8548,22322.0
2024-06-11 12:00:00,50.11,50.11,49.94,50.05,29873.0,48.8451,48.8451,48.6794,48.7866,29873.0
2024-06-11 12:30:00,50.04,50.15,49.92,49.93,34886.0,48.7768,48.8841,48.6599,48.6696,34886.0
2024-06-11 13:00:00,49.92,49.94,49.77,49.84,43798.0,48.6599,48.6794,48.5137,48.5819,43798.0
2024-06-11 13:30:00,49.85,49.88,49.75,49.83,16417.0,48.5916,48.6209,48.4942,48.5721,16417.0
2024-06-11 14:00:00,49.83,49.94,49.77,49.79,21469.0,48.5721,48.6794,48.5137,48.5332,21469.0
2024-06-11 14:30:00,49.79,49.81,49.69,49.72,29824.0,48.5332,48.5527,48.4357,48.4649,29824.0
2024-06-11 15:00:00,49.73,49.88,49.69,49.88,44254.0,48.4747,48.6209,48.4357,48.6209,44254.0
2024-06-11 15:30:00,49.87,50.12,49.83,50.02,207982.0,48.6111,48.8548,48.5721,48.7574,207982.0
2024-06-12 09:30:00,50.0,50.0,49.62,49.9,39441.0,48.7379,48.7379,48.3674,48.6404,39441.0
2024-06-12 10:00:00,49.87,50.4,49.79,50.28,259228.0,48.6111,49.1278,48.5332,49.0108,259228.0
2024-06-12 10:30:00,50.27,50.4,50.22,50.34,30414.0,49.001,49.1278,48.9523,49.0693,30414.0
2024-06-12 11:00:00,50.33,50.38,50.06,50.17,58480.0,49.0595,49.1083,48.7963,48.9036,58480.0
2024-06-12 11:30:00,50.17,50.24,50.15,50.24,19877.0,48.9036,48.9718,48.8841,48.9718,19877.0
2024-06-12 12:00:00,50.24,50.42,50.24,50.4,31076.0,48.9718,49.1473,48.9718,49.1278,31076.0
2024-06-12 12:30:00,50.4,50.41,50.31,50.4,19329.0,49.1278,49.1375,49.04,49.1278,19329.0
2024-06-12 13:00:00,50.41,50.44,50.23,50.23,23659.0,49.1375,49.1667,48.9621,48.9621,23659.0
2024-06-12 13:30:00,50.23,50.32,50.21,50.27,16265.0,48.9621,49.0498,48.9426,49.001,16265.0
2024-06-12 14:00:00,50.26,50.29,49.93,50.1,29452.0,48.9913,49.0205,48.6696,48.8353,29452.0
2024-06-12 14:30:00,50.09,50.15,49.95,50.08,32014.0,48.8256,48.8841,48.6891,48.8158,32014.0
2024-06-12 15:00:00,50.06,50.1,49.72,49.78,44349.0,48.7963,48.8353,48.4649,48.5234,44349.0
2024-06-12 15:30:00,49.79,49.96,49.79,49.91,151162.0,48.5332,48.6989,48.5332,48.6501,151162.0
2024-06-13 09:30:00,49.74,49.78,49.1,49.22,31220.0,48.4844,48.5234,47.8606,47.9775,31220.0
2024-06-13 10:00:00,49.18,49.41,49.11,49.31,13550.0,47.9386,48.1627,47.8703,48.0653,13550.0
2024-06-13 10:30:00,49.33,49.35,49.19,49.33,14987.0,48.0848,48.1043,47.9483,48.0848,14987.0
2024-06-13 11:00:00,49.31,49.31,49.14,49.24,8382.0,48.0653,48.0653,47.8996,47.997,8382.0
2024-06-13 11:30:00,49.25,49.37,49.25,49.33,8817.0,48.0068,48.1238,48.0068,48.0848,8817.0
2024-06-13 12:00:00,49.3,49.38,49.27,49.33,9751.0,48.0555,48.1335,48.0263,48.0848,9751.0
2024-06-13 12:30:00,49.33,49.48,49.32,49.48,10298.0,48.0848,48.231,48.075,48.231,10298.0
2024-06-13 13:00:00,49.46,49.49,49.34,49.34,15534.0,48.2115,48.2407,48.0945,48.0945,15534.0
2024-06-13 13:30:00,49.32,49.43,49.31,49.43,11139.0,48.075,48.1822,48.0653,48.1822,11139.0
2024-06-13 14:00:00,49.41,49.52,49.39,49.48,12835.0,48.1627,48.27,48.1433,48.231,12835.0
2024-06-13 14:30:00,49.48,49.63,49.45,49.62,15194.0,48.231,48.3772,48.2017,48.3674,15194.0
2024-06-13 15:00:00,49.63,49.68,49.58,49.62,21303.0,48.3772,48.4259,48.3285,48.3674,21303.0
2024-06-13 15:30:00,49.62,49.78,49.59,49.74,106756.0,48.3674,48.5234,48.3382,48.4844,106756.0
2024-06-14 09:30:00,49.45,49.65,49.28,49.32,40549.0,48.2017,48.3967,48.036,48.075,40549.0
2024-06-14 10:00:00,49.36,49.36,48.89,48.95,13816.0,48.114,48.114,47.6559,47.7144,13816.0
2024-06-14 10:30:00,48.95,49.07,48.85,49.0,22614.0,47.7144,47.8313,47.6169,47.7631,22614.0
2024-06-14 11:00:00,49.01,49.03,48.86,48.98,17014.0,47.7728,47.7923,47.6266,47.7436,17014.0
2024-06-14 11:30:00,48.99,49.03,48.84,48.87,20000.0,47.7534,47.7923,47.6071,47.6364,20000.0
2024-06-14 12:00:00,48.87,48.91,48.82,48.85,12484.0,47.6364,47.6754,47.5876,47.6169,12484.0
2024-06-14 12:30:00,48.86,48.91,48.84,48.86,32806.0,47.6266,47.6754,47.6071,47.6266,32806.0
2024-06-14 13:00:00,48.86,48.98,48.64,48.66,71797.0,47.6266,47.7436,47.4122,47.4317,71797.0
2024-06-14 13:30:00,48.65,48.72,48.58,48.6,17112.0,47.4219,47.4902,47.3537,47.3732,17112.0
2024-06-14 14:00:00,48.61,48.62,48.49,48.53,39958.0,47.3829,47.3927,47.266,47.305,39958.0
2024-06-14 14:30:00,48.53,48.57,48.46,48.49,18985.0,47.305,47.344,47.2367,47.266,18985.0
2024-06-14 15:00:00,48.47,48.57,48.46,48.52,39837.0,47.2465,47.344,47.2367,47.2952,39837.0
2024-06-14 15:30:00,48.52,48.57,48.41,48.48,213784.0,47.2952,47.344,47.188,47.2562,213784.0
2024-06-17 09:30:00,48.59,48.8,48.4,48.6,29544.0,47.3634,47.5681,47.1782,47.3732,29544.0
2024-06-17 10:00:00,48.63,48.85,48.52,48.59,17352.0,47.4024,47.6169,47.2952,47.3634,17352.0
2024-06-17 10:30:00,48.58,48.63,48.38,48.55,17911.0,47.3537,47.4024,47.1588,47.3245,17911.0
2024-06-17 11:00:00,48.56,48.8,48.55,48.72,15925.0,47.3342,47.5681,47.3245,47.4902,15925.0
2024-06-17 11:30:00,48.72,48.77,48.7,48.72,17296.0,47.4902,47.5389,47.4707,47.4902,17296.0
2024-06-17 12:00:00,48.71,49.07,48.71,49.07,24992.0,47.4804,47.8313,47.4804,47.8313,24992.0
2024-06-17 12:30:00,49.08,49.1,48.98,49.03,16950.0,47.8411,47.8606,47.7436,47.7923,16950.0
2024-06-17 13:00:00,49.02,49.05,48.96,48.99,17943.0,47.7826,47.8118,47.7241,47.7534,17943.0
2024-06-17 13:30:00,49.0,49.13,49.0,49.08,12034.0,47.7631,47.8898,47.7631,47.8411,12034.0
2024-06-17 14:00:00,49.08,49.17,49.03,49.14,26269.0,47.8411,47.9288,47.7923,47.8996,26269.0
2024-06-17 14:30:00,49.13,49.15,49.02,49.06,38522.0,47.8898,47.9093,47.7826,47.8216,38522.0
2024-06-17 15:00:00,49.06,49.13,49.05,49.13,37999.0,47.8216,47.8898,47.8118,47.8898,37999.0
2024-06-17 15:30:00,49.12,49.23,49.09,49.2,96965.0,47.8801,47.9873,47.8508,47.9581,96965.0
2024-06-18 09:30:00,49.22,49.42,49.15,49.15,18574.0,47.9775,48.1725,47.9093,47.9093,18574.0
2024-06-18 10:00:00,49.19,49.29,49.07,49.16,10155.0,47.9483,48.0458,47.8313,47.9191,10155.0
2024-06-18 10:30:00,49.16,49.19,49.04,49.08,20086.0,47.9191,47.9483,47.8021,47.8411,20086.0
2024-06-18 11:00:00,49.05,49.3,49.04,49.23,27040.0,47.8118,48.0555,47.8021,47.9873,27040.0
2024-06-18 11:30:00,49.23,49.34,49.23,49.29,11509.0,47.9873,48.0945,47.9873,48.0458,11509.0
2024-06-18 12:00:00,49.31,49.38,49.29,49.31,11042.0,48.0653,48.1335,48.0458,48.0653,11042.0
2024-06-18 12:30:00,49.28,49.4,49.28,49.35,14257.0,48.036,48.153,48.036,48.1043,14257.0
2024-06-18 13:00:00,49.35,49.4,49.32,49.35,9076.0,48.1043,48.153,48.075,48.1043,9076.0
2024-06-18 13:30:00,49.36,49.47,49.35,49.39,13901.0,48.114,48.2212,48.1043,48.1433,13901.0
2024-06-18 14:00:00,49.38,49.46,49.36,49.42,16343.0,48.1335,48.2115,48.114,48.1725,16343.0
2024-06-18 14:30:00,49.42,49.46,49.36,49.38,36994.0,48.1725,48.2115,48.114,48.1335,36994.0
2024-06-18 15:00:00,49.39,49.4,49.32,49.34,27656.0,48.1433,48.153,48.075,48.0945,27656.0
2024-06-18 15:30:00,49.32,49.48,49.32,49.4,99512.0,48.075,48.231,48.075,48.153,99512.0
2024-06-20 09:30:00,49.46,49.59,49.16,49.55,23253.0,48.2115,48.3382,47.9191,48.2992,23253.0
2024-06-20 10:00:00,49.58,49.77,49.48,49.76,24778.0,48.3285,48.5137,48.231,48.5039,24778.0
2024-06-20 10:30:00,49.75,49.8,49.63,49.69,15657.0,48.4942,48.5429,48.3772,48.4357,15657.0
2024-06-20 11:00:00,49.7,49.92,49.7,49.81,16920.0,48.4454,48.6599,48.4454,48.5527,16920.0
2024-06-20 11:30:00,49.83,49.93,49.83,49.86,15979.0,48.5721,48.6696,48.5721,48.6014,15979.0
2024-06-20 12:00:00,49.85,49.98,49.82,49.97,13142.0,48.5916,48.7184,48.5624,48.7086,13142.0
2024-06-20 12:30:00,49.95,50.02,49.93,50.02,22815.0,48.6891,48.7574,48.6696,48.7574,22815.0
2024-06-20 13:00:00,50.02,50.09,50.0,50.09,13496.0,48.7574,48.8256,48.7379,48.8256,13496.0
2024-06-20 13:30:00,50.1,50.29,50.09,50.29,22314.0,48.8353,49.0205,48.8256,49.0205,22314.0
2024-06-20 14:00:00,50.29,50.3,50.22,50.27,30707.0,49.0205,49.0303,48.9523,49.001,30707.0
2024-06-20 14:30:00,50.28,50.36,50.17,50.36,43434.0,49.0108,49.0888,48.9036,49.0888,43434.0
2024-06-20 15:00:00,50.35,50.35,50.18,50.24,38497.0,49.079,49.079,48.9133,48.9718,38497.0
2024-06-20 15:30:00,50.25,50.42,50.23,50.35,158483.0,48.9815,49.1473,48.9621,49.079,158483.0
2024-06-21 09:30:00,50.3,50.53,50.17,50.38,94014.0,49.0303,49.2545,48.9036,49.1083,94014.0
2024-06-21 10:00:00,50.36,50.71,50.35,50.65,16519.0,49.0888,49.4299,49.079,49.3714,16519.0
2024-06-21 10:30:00,50.66,50.7,50.62,50.64,17860.0,49.3812,49.4202,49.3422,49.3617,17860.0
2024-06-21 11:00:00,50.62,50.65,50.43,50.48,17466.0,49.3422,49.3714,49.157,49.2057,17466.0
2024-06-21 11:30:00,50.45,50.49,50.22,50.35,16806.0,49.1765,49.2155,48.9523,49.079,16806.0
2024-06-21 12:00:00,50.36,50.44,50.32,50.36,17756.0,49.0888,49.1667,49.0498,49.0888,17756.0
2024-06-21 12:30:00,50.37,50.55,50.36,50.55,20279.0,49.0985,49.274,49.0888,49.274,20279.0
2024-06-21 13:00:00,50.54,50.63,50.53,50.61,8697.0,49.2642,49.352,49.2545,49.3325,8697.0
2024-06-21 13:30:00,50.63,50.66,50.59,50.59,10593.0,49.352,49.3812,49.313,49.313,10593.0
2024-06-21 14:00:00,50.58,50.77,50.56,50.75,19383.0,49.3032,49.4884,49.2837,49.4689,19383.0
2024-06-21 14:30:00,50.73,50.73,50.57,50.63,20326.0,49.4494,49.4494,49.2935,49.352,20326.0
2024-06-21 15:00:00,50.63,50.73,50.59,50.62,20292.0,49.352,49.4494,49.313,49.3422,20292.0
2024-06-21 15:30:00,50.61,50.87,50.56,50.85,242682.0,49.3325,49.5859,49.2837,49.5664,242682.0
2024-06-24 09:30:00,51.0,51.34,50.64,51.32,31735.0,49.7126,50.044,49.3617,50.0245,31735.0
2024-06-24 10:00:00,51.26,51.32,51.18,51.22,38383.0,49.9661,50.0245,49.8881,49.9271,38383.0
2024-06-24 10:30:00,51.23,51.29,51.18,51.27,21454.0,49.9368,49.9953,49.8881,49.9758,21454.0
2024-06-24 11:00:00,51.24,51.24,51.07,51.14,47943.0,49.9466,49.9466,49.7808,49.8491,47943.0
2024-06-24 11:30:00,51.14,51.14,50.97,51.06,15281.0,49.8491,49.8491,49.6834,49.7711,15281.0
2024-06-24 12:00:00,51.08,51.14,51.05,51.12,15529.0,49.7906,49.8491,49.7614,49.8296,15529.0
2024-06-24 12:30:00,51.12,51.19,51.07,51.07,29216.0,49.8296,49.8978,49.7808,49.7808,29216.0
2024-06-24 13:00:00,51.07,51.08,50.94,51.0,18649.0,49.7808,49.7906,49.6541,49.7126,18649.0
2024-06-24 13:30:00,50.99,51.02,50.92,50.92,17916.0,49.7029,49.7321,49.6346,49.6346,17916.0
2024-06-24 14:00:00,50.95,51.12,50.93,51.05,16528.0,49.6639,49.8296,49.6444,49.7614,16528.0
2024-06-24 14:30:00,51.06,51.2,51.03,51.17,61944.0,49.7711,49.9076,49.7419,49.8783,61944.0
2024-06-24 15:00:00,51.17,51.25,51.12,51.25,41870.0,49.8783,49.9563,49.8296,49.9563,41870.0
2024-06-24 15:30:00,51.26,51.33,50.88,50.97,172887.0,49.9661,50.0343,49.5956,49.6834,172887.0
2024-06-25 09:30:00,50.95,51.04,50.76,50.78,10318.0,49.6639,49.7516,49.4787,49.4982,10318.0
2024-06-25 10:00:00,50.76,50.8,50.56,50.59,11320.0,49.4787,49.5177,49.2837,49.313,11320.0
2024-06-25 10:30:00,50.59,50.8,50.55,50.79,17084.0,49.313,49.5177,49.274,49.5079,17084.0
2024-06-25 11:00:00,50.8,50.8,50.62,50.65,11491.0,49.5177,49.5177,49.3422,49.3714,11491.0
2024-06-25 11:30:00,50.61,50.64,50.51,50.51,9215.0,49.3325,49.3617,49.235,49.235,9215.0
2024-06-25 12:00:00,50.5,50.57,50.48,50.5,10711.0,49.2252,49.2935,49.2057,49.2252,10711.0
2024-06-25 12:30:00,50.5,50.75,50.48,50.74,51020.0,49.2252,49.4689,49.2057,49.4592,51020.0
2024-06-25 13:00:00,50.76,50.8,50.71,50.79,10720.0,49.4787,49.5177,49.4299,49.5079,10720.0
2024-06-25 13:30:00,50.78,50.8,50.76,50.8,8898.0,49.4982,49.5177,49.4787,49.5177,8898.0
2024-06-25 14:00:00,50.79,50.86,50.78,50.83,24492.0,49.5079,49.5761,49.4982,49.5469,24492.0
2024-06-25 14:30:00,50.84,50.92,50.79,50.86,24420.0,49.5567,49.6346,49.5079,49.5761,24420.0
2024-06-25 15:00:00,50.85,50.91,50.77,50.9,40156.0,49.5664,49.6249,49.4884,49.6151,40156.0
2024-06-25 15:30:00,50.9,50.93,50.74,50.82,110543.0,49.6151,49.6444,49.4592,49.5372,110543.0
2024-06-26 09:30:00,50.77,50.77,50.03,50.04,69780.0,49.4884,49.4884,48.7671,48.7768,69780.0
2024-06-26 10:00:00,50.03,50.03,49.83,49.86,32895.0,48.7671,48.7671,48.5721,48.6014,32895.0
2024-06-26 10:30:00,49.86,50.15,49.8,50.13,62780.0,48.6014,48.8841,48.5429,48.8646,62780.0
2024-06-26 11:00:00,50.13,50.17,49.98,49.98,90418.0,48.8646,48.9036,48.7184,48.7184,90418.0
2024-06-26 11:30:00,49.98,50.28,49.84,50.16,50563.0,48.7184,49.0108,48.5819,48.8938,50563.0
2024-06-26 12:00:00,50.15,50.25,50.11,50.11,21582.0,48.8841,48.9815,48.8451,48.8451,21582.0
2024-06-26 12:30:00,50.1,50.4,50.02,50.29,40628.0,48.8353,49.1278,48.7574,49.0205,40628.0
2024-06-26 13:00:00,50.27,50.29,50.08,50.08,38215.0,49.001,49.0205,48.8158,48.8158,38215.0
2024-06-26 13:30:00,50.07,50.09,49.98,50.06,26450.0,48.8061,48.8256,48.7184,48.7963,26450.0
2024-06-26 14:00:00,50.05,50.2,50.05,50.14,18335.0,48.7866,48.9328,48.7866,48.8743,18335.0
2024-06-26 14:30:00,50.13,50.41,50.13,50.4,24121.0,48.8646,49.1375,48.8646,49.1278,24121.0
2024-06-26 15:00:00,50.4,50.49,50.32,50.4,51537.0,49.1278,49.2155,49.0498,49.1278,51537.0
2024-06-26 15:30:00,50.4,50.59,50.35,50.41,179427.0,49.1278,49.313,49.079,49.1375,179427.0
2024-06-27 09:30:00,50.29,50.52,50.29,50.37,37777.0,49.0205,49.2447,49.0205,49.0985,37777.0
2024-06-27 10:00:00,50.35,50.5,50.23,50.35,30512.0,49.079,49.2252,48.9621,49.079,30512.0
2024-06-27 10:30:00,50.35,50.56,50.35,50.55,30899.0,49.079,49.2837,49.079,49.274,30899.0
2024-06-27 11:00:00,50.54,50.56,50.43,50.52,26917.0,49.2642,49.2837,49.157,49.2447,26917.0
2024-06-27 11:30:00,50.52,50.61,50.46,50.52,20012.0,49.2447,49.3325,49.1862,49.2447,20012.0
2024-06-27 12:00:00,50.5,50.54,50.38,50.48,18819.0,49.2252,49.2642,49.1083,49.2057,18819.0
2024-06-27 12:30:00,50.44,50.52,50.43,50.5,20937.0,49.1667,49.2447,49.157,49.2252,20937.0
2024-06-27 13:00:00,50.52,50.58,50.5,50.58,18081.0,49.2447,49.3032,49.2252,49.3032,18081.0
2024-06-27 13:30:00,50.56,50.57,50.48,50.52,12393.0,49.2837,49.2935,49.2057,49.2447,12393.0
2024-06-27 14:00:00,50.53,50.57,50.49,50.55,21850.0,49.2545,49.2935,49.2155,49.274,21850.0
2024-06-27 14:30:00,50.54,50.59,50.5,50.56,21415.0,49.2642,49.313,49.2252,49.2837,21415.0
2024-06-27 15:00:00,50.55,50.67,50.55,50.66,24461.0,49.274,49.3909,49.274,49.3812,24461.0
2024-06-27 15:30:00,50.66,50.79,50.6,50.71,140722.0,49.3812,49.5079,49.3227,49.4299,140722.0
2024-06-28 09:30:00,50.7,51.1,50.51,50.91,27924.0,49.4202,49.8101,49.235,49.6249,27924.0
2024-06-28 10:00:00,50.92,50.92,50.52,50.76,29750.0,49.6346,49.6346,49.2447,49.4787,29750.0
2024-06-28 10:30:00,50.78,50.93,50.78,50.83,21141.0,49.4982,49.6444,49.4982,49.5469,21141.0
2024-06-28 11:00:00,50.81,50.83,50.78,50.82,8963.0,49.5274,49.5469,49.4982,49.5372,8963.0
2024-06-28 11:30:00,50.81,50.92,50.74,50.77,29764.0,49.5274,49.6346,49.4592,49.4884,29764.0
2024-06-28 12:00:00,50.74,50.88,50.7,50.87,13558.0,49.4592,49.5956,49.4202,49.5859,13558.0
2024-06-28 12:30:00,50.87,50.91,50.82,50.87,20612.0,49.5859,49.6249,49.5372,49.5859,20612.0
2024-06-28 13:00:00,50.89,51.08,50.88,51.03,15448.0,49.6054,49.7906,49.5956,49.7419,15448.0
2024-06-28 13:30:00,51.01,51.02,50.94,50.98,14673.0,49.7224,49.7321,49.6541,49.6931,14673.0
2024-06-28 14:00:00,50.98,50.99,50.85,50.86,14690.0,49.6931,49.7029,49.5664,49.5761,14690.0
2024-06-28 14:30:00,50.86,50.87,50.78,50.84,20415.0,49.5761,49.5859,49.4982,49.5567,20415.0
2024-06-28 15:00:00,50.84,50.85,50.69,50.8,24627.0,49.5567,49.5664,49.4104,49.5177,24627.0
2024-06-28 15:30:00,50.79,51.23,50.71,51.1,267053.0,49.5079,49.9368,49.4299,49.8101,267053.0
2024-07-01 09:30:00,51.62,51.68,51.34,51.64,38375.0,50.317,50.3754,50.044,50.3365,38375.0
2024-07-01 10:00:00,51.66,51.66,51.06,51.07,18773.0,50.356,50.356,49.7711,49.7808,18773.0
2024-07-01 10:30:00,51.09,51.27,51.06,51.15,21003.0,49.8003,49.9758,49.7711,49.8588,21003.0
2024-07-01 11:00:00,51.11,51.22,51.04,51.21,17980.0,49.8198,49.9271,49.7516,49.9173,17980.0
2024-07-01 11:30:00,51.22,51.24,51.14,51.18,17931.0,49.9271,49.9466,49.8491,49.8881,17931.0
2024-07-01 12:00:00,51.17,51.23,51.08,51.18,19819.0,49.8783,49.9368,49.7906,49.8881,19819.0
2024-07-01 12:30:00,51.19,51.3,51.19,51.22,19595.0,49.8978,50.005,49.8978,49.9271,19595.0
2024-07-01 13:00:00,51.22,51.36,51.2,51.32,17260.0,49.9271,50.0635,49.9076,50.0245,17260.0
2024-07-01 13:30:00,51.31,51.4,51.31,51.33,21408.0,50.0148,50.1025,50.0148,50.0343,21408.0
2024-07-01 14:00:00,51.32,51.37,51.23,51.29,23114.0,50.0245,50.0733,49.9368,49.9953,23114.0
2024-07-01 14:30:00,51.27,51.29,51.23,51.23,25131.0,49.9758,49.9953,49.9368,49.9368,25131.0
2024-07-01 15:00:00,51.23,51.27,51.2,51.23,32833.0,49.9368,49.9758,49.9076,49.9368,32833.0
2024-07-01 15:30:00,51.23,51.27,51.14,51.21,97023.0,49.9368,49.9758,49.8491,49.9173,97023.0
2024-07-02 09:30:00,51.05,51.51,51.04,51.51,31689.0,49.7614,50.2097,49.7516,50.2097,31689.0
2024-07-02 10:00:00,51.48,51.73,51.42,51.61,42091.0,50.1805,50.4242,50.122,50.3072,42091.0
2024-07-02 10:30:00,51.6,51.6,51.39,51.43,25379.0,50.2975,50.2975,50.0928,50.1318,25379.0
2024-07-02 11:00:00,51.45,51.45,51.31,51.38,22486.0,50.1513,50.1513,50.0148,50.083,22486.0
2024-07-02 11:30:00,51.39,51.42,51.28,51.32,20563.0,50.0928,50.122,49.9855,50.0245,20563.0
2024-07-02 12:00:00,51.32,51.39,51.27,51.31,30134.0,50.0245,50.0928,49.9758,50.0148,30134.0
2024-07-02 12:30:00,51.3,51.3,51.19,51.2,19959.0,50.005,50.005,49.8978,49.9076,19959.0
2024-07-02 13:00:00,51.19,51.25,51.19,51.2,16325.0,49.8978,49.9563,49.8978,49.9076,16325.0
2024-07-02 13:30:00,51.2,51.31,51.2,51.31,26959.0,49.9076,50.0148,49.9076,50.0148,26959.0
2024-07-02 14:00:00,51.3,51.45,51.27,51.38,34724.0,50.005,50.1513,49.9758,50.083,34724.0
2024-07-02 14:30:00,51.38,51.38,51.27,51.35,24286.0,50.083,50.083,49.9758,50.0538,24286.0
2024-07-02 15:00:00,51.36,51.47,51.35,51.46,28030.0,50.0635,50.1707,50.0538,50.161,28030.0
2024-07-02 15:30:00,51.46,51.58,51.41,51.47,181383.0,50.161,50.278,50.1123,50.1707,181383.0
2024-07-03 09:30:00,51.48,51.53,51.3,51.41,20448.0,50.1805,50.2292,50.005,50.1123,20448.0
2024-07-03 10:00:00,51.42,51.52,51.06,51.09,37048.0,50.122,50.2195,49.7711,49.8003,37048.0
2024-07-03 10:30:00,51.08,51.08,50.75,50.77,43912.0,49.7906,49.7906,49.4689,49.4884,43912.0
2024-07-03 11:00:00,50.76,50.81,50.62,50.63,50750.0,49.4787,49.5274,49.3422,49.352,50750.0
2024-07-03 11:30:00,50.62,50.71,50.55,50.59,39681.0,49.3422,49.4299,49.274,49.313,39681.0
2024-07-03 12:00:00,50.58,50.59,50.45,50.51,48062.0,49.3032,49.313,49.1765,49.235,48062.0
2024-07-03 12:30:00,50.49,50.65,50.47,50.61,154896.0,49.2155,49.3714,49.196,49.3325,154896.0
2024-07-05 09:30:00,50.43,50.62,50.3,50.32,68944.0,49.157,49.3422,49.0303,49.0498,68944.0
2024-07-05 10:00:00,50.29,50.42,50.17,50.19,49222.0,49.0205,49.1473,48.9036,48.9231,49222.0
2024-07-05 10:30:00,50.19,50.27,50.16,50.2,45575.0,48.9231,49.001,48.8938,48.9328,45575.0
2024-07-05 11:00:00,50.21,50.22,49.98,50.02,39164.0,48.9426,48.9523,48.7184,48.7574,39164.0
2024-07-05 11:30:00,50.02,50.03,49.84,49.89,44206.0,48.7574,48.7671,48.5819,48.6306,44206.0
2024-07-05 12:00:00,49.88,49.9,49.76,49.76,24620.0,48.6209,48.6404,48.5039,48.5039,24620.0
2024-07-05 12:30:00,49.74,49.86,49.74,49.84,25533.0,48.4844,48.6014,48.4844,48.5819,25533.0
2024-07-05 13:00:00,49.85,49.85,49.75,49.8,21132.0,48.5916,48.5916,48.4942,48.5429,21132.0
2024-07-05 13:30:00,49.79,49.92,49.78,49.88,19706.0,48.5332,48.6599,48.5234,48.6209,19706.0
2024-07-05 14:00:00,49.88,49.9,49.79,49.89,28832.0,48.6209,48.6404,48.5332,48.6306,28832.0
2024-07-05 14:30:00,49.87,49.89,49.78,49.8,33592.0,48.6111,48.6306,48.5234,48.5429,33592.0
2024-07-05 15:00:00,49.79,49.84,49.63,49.64,78281.0,48.5332,48.5819,48.3772,48.3869,78281.0
2024-07-05 15:30:00,49.65,50.12,49.63,49.81,280752.0,48.3967,48.8548,48.3772,48.5527,280752.0
2024-07-08 09:30:00,50.17,50.8,50.04,50.49,40521.0,48.9036,49.5177,48.7768,49.2155,40521.0
2024-07-08 10:00:00,50.48,50.63,50.32,50.38,27226.0,49.2057,49.352,49.0498,49.1083,27226.0
2024-07-08 10:30:00,50.37,50.43,50.28,50.36,30657.0,49.0985,49.157,49.0108,49.0888,30657.0
2024-07-08 11:00:00,50.36,50.38,50.29,50.29,21114.0,49.0888,49.1083,49.0205,49.0205,21114.0
2024-07-08 11:30:00,50.3,50.39,50.23,50.29,23141.0,49.0303,49.118,48.9621,49.0205,23141.0
2024-07-08 12:00:00,50.29,50.42,50.21,50.42,19798.0,49.0205,49.1473,48.9426,49.1473,19798.0
2024-07-08 12:30:00,50.43,50.43,50.27,50.4,25115.0,49.157,49.157,49.001,49.1278,25115.0
2024-07-08 13:00:00,50.4,50.43,50.36,50.41,18518.0,49.1278,49.157,49.0888,49.1375,18518.0
2024-07-08 13:30:00,50.42,50.48,50.42,50.47,24890.0,49.1473,49.2057,49.1473,49.196,24890.0
2024-07-08 14:00:00,50.48,50.51,50.43,50.49,19822.0,49.2057,49.235,49.157,49.2155,19822.0
2024-07-08 14:30:00,50.5,50.5,50.36,50.44,39837.0,49.2252,49.2252,49.0888,49.1667,39837.0
2024-07-08 15:00:00,50.45,50.51,50.41,50.41,40121.0,49.1765,49.235,49.1375,49.1375,40121.0
2024-07-08 15:30:00,50.41,50.45,50.15,50.17,174747.0,49.1375,49.1765,48.8841,48.9036,174747.0
2024-07-09 09:30:00,50.06,50.54,50.03,50.43,36167.0,48.7963,49.2642,48.7671,49.157,36167.0
2024-07-09 10:00:00,50.44,50.48,50.29,50.42,45084.0,49.1667,49.2057,49.0205,49.1473,45084.0
2024-07-09 10:30:00,50.42,50.63,50.35,50.55,29473.0,49.1473,49.352,49.079,49.274,29473.0
2024-07-09 11:00:00,50.55,50.57,50.49,50.52,23349.0,49.274,49.2935,49.2155,49.2447,23349.0
2024-07-09 11:30:00,50.53,50.7,50.53,50.7,22183.0,49.2545,49.4202,49.2545,49.4202,22183.0
2024-07-09 12:00:00,50.72,50.8,50.7,50.79,18742.0,49.4397,49.5177,49.4202,49.5079,18742.0
2024-07-09 12:30:00,50.8,50.9,50.79,50.88,20739.0,49.5177,49.6151,49.5079,49.5956,20739.0
2024-07-09 13:00:00,50.9,51.04,50.9,51.04,31723.0,49.6151,49.7516,49.6151,49.7516,31723.0
2024-07-09 13:30:00,51.04,51.09,50.9,50.9,14466.0,49.7516,49.8003,49.6151,49.6151,14466.0
2024-07-09 14:00:00,50.88,50.92,50.79,50.8,29156.0,49.5956,49.6346,49.5079,49.5177,29156.0
2024-07-09 14:30:00,50.8,50.84,50.71,50.71,43242.0,49.5177,49.5567,49.4299,49.4299,43242.0
2024-07-09 15:00:00,50.72,50.8,50.61,50.66,55694.0,49.4397,49.5177,49.3325,49.3812,55694.0
2024-07-09 15:30:00,50.68,50.69,50.51,50.63,169616.0,49.4007,49.4104,49.235,49.352,169616.0
2024-07-10 09:30:00,51.01,51.35,50.69,51.02,46046.0,49.7224,50.0538,49.4104,49.7321,46046.0
2024-07-10 10:00:00,51.02,51.13,50.93,51.02,28835.0,49.7321,49.8393,49.6444,49.7321,28835.0
2024-07-10 10:30:00,51.01,51.24,51.0,51.24,20779.0,49.7224,49.9466,49.7126,49.9466,20779.0
2024-07-10 11:00:00,51.25,51.33,51.24,51.31,17931.0,49.9563,50.0343,49.9466,50.0148,17931.0
2024-07-10 11:30:00,51.32,51.4,51.27,51.3,19615.0,50.0245,50.1025,49.9758,50.005,19615.0
2024-07-10 12:00:00,51.29,51.39,51.23,51.26,68686.0,49.9953,50.0928,49.9368,49.9661,68686.0
2024-07-10 12:30:00,51.24,51.25,51.13,51.2,21030.0,49.9466,49.9563,49.8393,49.9076,21030.0
2024-07-10 13:00:00,51.21,51.24,51.09,51.11,21330.0,49.9173,49.9466,49.8003,49.8198,21330.0
2024-07-10 13:30:00,51.11,51.14,51.06,51.11,19656.0,49.8198,49.8491,49.7711,49.8198,19656.0
2024-07-10 14:00:00,51.11,51.16,51.07,51.11,20352.0,49.8198,49.8686,49.7808,49.8198,20352.0
2024-07-10 14:30:00,51.11,51.17,51.11,51.17,22162.0,49.8198,49.8783,49.8198,49.8783,22162.0
2024-07-10 15:00:00,51.16,51.3,51.14,51.27,53141.0,49.8686,50.005,49.8491,49.9758,53141.0
2024-07-10 15:30:00,51.27,51.28,51.14,51.23,230569.0,49.9758,49.9855,49.8491,49.9368,230569.0
2024-07-11 09:30:00,51.75,51.75,51.24,51.26,77072.0,50.4437,50.4437,49.9466,49.9661,77072.0
2024-07-11 10:00:00,51.29,51.62,51.28,51.46,51947.0,49.9953,50.317,49.9855,50.161,51947.0
2024-07-11 10:30:00,51.44,51.59,51.43,51.57,30320.0,50.1415,50.2877,50.1318,50.2682,30320.0
2024-07-11 11:00:00,51.59,51.62,51.43,51.55,17082.0,50.2877,50.317,50.1318,50.2487,17082.0
2024-07-11 11:30:00,51.57,51.7,51.53,51.57,23600.0,50.2682,50.3949,50.2292,50.2682,23600.0
2024-07-11 12:00:00,51.56,51.57,51.42,51.48,23403.0,50.2585,50.2682,50.122,50.1805,23403.0
2024-07-11 12:30:00,51.47,51.48,51.32,51.46,24587.0,50.1707,50.1805,50.0245,50.161,24587.0
2024-07-11 13:00:00,51.47,51.59,51.44,51.52,33668.0,50.1707,50.2877,50.1415,50.2195,33668.0
2024-07-11 13:30:00,51.51,51.61,51.51,51.6,23252.0,50.2097,50.3072,50.2097,50.2975,23252.0
2024-07-11 14:00:00,51.59,51.64,51.54,51.57,39863.0,50.2877,50.3365,50.239,50.2682,39863.0
2024-07-11 14:30:00,51.57,51.58,51.46,51.49,30897.0,50.2682,50.278,50.161,50.1902,30897.0
2024-07-11 15:00:00,51.49,51.51,51.42,51.5,37648.0,50.1902,50.2097,50.122,50.2,37648.0
2024-07-11 15:30:00,51.5,51.57,51.44,51.48,186257.0,50.2,50.2682,50.1415,50.1805,186257.0
2024-07-12 09:30:00,51.7,51.98,51.55,51.6,26530.0,50.3949,50.6679,50.2487,50.2975,26530.0
2024-07-12 10:00:00,51.62,51.98,51.62,51.91,27305.0,50.317,50.6679,50.317,50.5996,27305.0
2024-07-12 10:30:00,51.91,51.98,51.82,51.98,22754.0,50.5996,50.6679,50.5119,50.6679,22754.0
2024-07-12 11:00:00,51.99,52.08,51.89,52.05,26043.0,50.6776,50.7654,50.5801,50.7361,26043.0
2024-07-12 11:30:00,52.05,52.09,51.98,52.08,19161.0,50.7361,50.7751,50.6679,50.7654,19161.0
2024-07-12 12:00:00,52.07,52.2,52.03,52.11,16499.0,50.7556,50.8823,50.7166,50.7946,16499.0
2024-07-12 12:30:00,52.13,52.15,52.02,52.13,14842.0,50.8141,50.8336,50.7069,50.8141,14842.0
2024-07-12 13:00:00,52.13,52.18,52.08,52.09,12924.0,50.8141,50.8628,50.7654,50.7751,12924.0
2024-07-12 13:30:00,52.08,52.12,52.03,52.03,17738.0,50.7654,50.8043,50.7166,50.7166,17738.0
2024-07-12 14:00:00,52.05,52.07,51.99,52.05,16346.0,50.7361,50.7556,50.6776,50.7361,16346.0
2024-07-12 14:30:00,52.05,52.08,52.01,52.06,17863.0,50.7361,50.7654,50.6971,50.7459,17863.0
2024-07-12 15:00:00,52.07,52.13,52.04,52.11,26851.0,50.7556,50.8141,50.7264,50.7946,26851.0
2024-07-12 15:30:00,52.12,52.14,51.91,51.92,131810.0,50.8043,50.8238,50.5996,50.6094,131810.0
2024-07-15 09:30:00,52.2,52.69,52.19,52.6,32093.0,50.8823,51.36,50.8726,51.2722,32093.0
2024-07-15 10:00:00,52.63,52.84,52.58,52.77,23502.0,51.3015,51.5062,51.2527,51.4379,23502.0
2024-07-15 10:30:00,52.76,52.85,52.65,52.68,27167.0,51.4282,51.5159,51.321,51.3502,27167.0
2024-07-15 11:00:00,52.69,52.82,52.67,52.71,15509.0,51.36,51.4867,51.3405,51.3794,15509.0
2024-07-15 11:30:00,52.73,52.84,52.72,52.79,15518.0,51.3989,51.5062,51.3892,51.4574,15518.0
2024-07-15 12:00:00,52.77,52.93,52.74,52.9,17536.0,51.4379,51.5939,51.4087,51.5647,17536.0
2024-07-15 12:30:00,52.89,53.04,52.82,53.0,25429.0,51.5549,51.7011,51.4867,51.6621,25429.0
2024-07-15 13:00:00,53.0,53.1,52.94,53.0,24833.0,51.6621,51.7596,51.6036,51.6621,24833.0
2024-07-15 13:30:00,53.0,53.07,52.92,53.02,20819.0,51.6621,51.7304,51.5841,51.6816,20819.0
2024-07-15 14:00:00,53.02,53.11,52.99,53.08,24386.0,51.6816,51.7694,51.6524,51.7401,24386.0
2024-07-15 14:30:00,53.08,53.17,53.07,53.14,24750.0,51.7401,51.8278,51.7304,51.7986,24750.0
2024-07-15 15:00:00,53.14,53.17,53.03,53.05,34881.0,51.7986,51.8278,51.6914,51.7109,34881.0
2024-07-15 15:30:00,53.05,53.07,52.92,52.95,159505.0,51.7109,51.7304,51.5841,51.6134,159505.0
2024-07-16 09:30:00,53.03,53.49,52.89,53.48,39675.0,51.6914,52.1398,51.5549,52.13,39675.0
2024-07-16 10:00:00,53.47,54.0,53.46,53.91,71401.0,52.1203,52.6369,52.1105,52.5492,71401.0
2024-07-16 10:30:00,53.9,53.92,53.76,53.88,29126.0,52.5394,52.5589,52.4029,52.5199,29126.0
2024-07-16 11:00:00,53.93,54.04,53.88,53.93,37628.0,52.5687,52.6759,52.5199,52.5687,37628.0
2024-07-16 11:30:00,53.91,53.95,53.78,53.84,27570.0,52.5492,52.5881,52.4224,52.4809,27570.0
2024-07-16 12:00:00,53.84,54.05,53.79,53.91,74391.0,52.4809,52.6856,52.4322,52.5492,74391.0
2024-07-16 12:30:00,53.91,54.0,53.89,53.93,24469.0,52.5492,52.6369,52.5297,52.5687,24469.0
2024-07-16 13:00:00,53.93,53.95,53.7,53.7,47001.0,52.5687,52.5881,52.3445,52.3445,47001.0
2024-07-16 13:30:00,53.7,53.86,53.68,53.81,21588.0,52.3445,52.5004,52.325,52.4517,21588.0
2024-07-16 14:00:00,53.8,53.98,53.75,53.8,41648.0,52.4419,52.6174,52.3932,52.4419,41648.0
2024-07-16 14:30:00,53.77,53.78,53.7,53.71,32939.0,52.4127,52.4224,52.3445,52.3542,32939.0
2024-07-16 15:00:00,53.71,53.74,53.58,53.59,41661.0,52.3542,52.3834,52.2275,52.2372,41661.0
2024-07-16 15:30:00,53.59,53.75,53.55,53.65,162680.0,52.2372,52.3932,52.1982,52.2957,162680.0
2024-07-17 09:30:00,53.82,54.31,53.8,54.25,39409.0,52.4614,52.9391,52.4419,52.8806,39409.0
2024-07-17 10:00:00,54.26,54.4,54.09,54.4,56014.0,52.8903,53.0268,52.7246,53.0268,56014.0
2024-07-17 10:30:00,54.38,54.39,54.0,54.28,27524.0,53.0073,53.017,52.6369,52.9098,27524.0
2024-07-17 11:00:00,54.28,54.37,54.19,54.26,19696.0,52.9098,52.9975,52.8221,52.8903,19696.0
2024-07-17 11:30:00,54.24,54.36,54.21,54.33,19751.0,52.8708,52.9878,52.8416,52.9586,19751.0
2024-07-17 12:00:00,54.33,54.34,54.17,54.17,24586.0,52.9586,52.9683,52.8026,52.8026,24586.0
2024-07-17 12:30:00,54.16,54.24,54.13,54.14,19201.0,52.7928,52.8708,52.7636,52.7734,19201.0
2024-07-17 13:00:00,54.14,54.15,53.97,54.03,16795.0,52.7734,52.7831,52.6076,52.6661,16795.0
2024-07-17 13:30:00,54.04,54.06,53.95,54.01,17853.0,52.6759,52.6954,52.5881,52.6466,17853.0
2024-07-17 14:00:00,54.03,54.13,53.97,54.08,24871.0,52.6661,52.7636,52.6076,52.7149,24871.0
2024-07-17 14:30:00,54.08,54.13,54.03,54.05,22697.0,52.7149,52.7636,52.6661,52.6856,22697.0
2024-07-17 15:00:00,54.05,54.11,54.0,54.09,36421.0,52.6856,52.7441,52.6369,52.7246,36421.0
2024-07-17 15:30:00,54.09,54.13,53.79,53.91,160909.0,52.7246,52.7636,52.4322,52.5492,160909.0
2024-07-18 09:30:00,53.88,54.43,53.88,54.43,25272.0,52.5199,53.056,52.5199,53.056,25272.0
2024-07-18 10:00:00,54.45,54.63,54.28,54.62,26978.0,53.0755,53.251,52.9098,53.2412,26978.0
2024-07-18 10:30:00,54.61,54.66,54.44,54.5,19204.0,53.2315,53.2802,53.0658,53.1243,19204.0
2024-07-18 11:00:00,54.5,54.53,54.31,54.35,36485.0,53.1243,53.1535,52.9391,52.9781,36485.0
2024-07-18 11:30:00,54.37,54.39,54.08,54.15,50287.0,52.9975,53.017,52.7149,52.7831,50287.0
2024-07-18 12:00:00,54.16,54.22,53.79,54.05,142948.0,52.7928,52.8513,52.4322,52.6856,142948.0
2024-07-18 12:30:00,54.09,54.17,54.06,54.13,25892.0,52.7246,52.8026,52.6954,52.7636,25892.0
2024-07-18 13:00:00,54.12,54.24,53.88,54.04,37864.0,52.7539,52.8708,52.5199,52.6759,37864.0
2024-07-18 13:30:00,54.05,54.13,54.01,54.04,28000.0,52.6856,52.7636,52.6466,52.6759,28000.0
2024-07-18 14:00:00,54.04,54.04,53.81,53.82,30806.0,52.6759,52.6759,52.4517,52.4614,30806.0
2024-07-18 14:30:00,53.81,53.86,53.68,53.71,41752.0,52.4517,52.5004,52.325,52.3542,41752.0
2024-07-18 15:00:00,53.71,53.81,53.6,53.6,63359.0,52.3542,52.4517,52.247,52.247,63359.0
2024-07-18 15:30:00,53.6,53.69,53.52,53.55,199443.0,52.247,52.3347,52.169,52.1982,199443.0
2024-07-19 09:30:00,53.56,53.83,53.06,53.2,24223.0,52.208,52.4712,51.7206,51.8571,24223.0
2024-07-19 10:00:00,53.22,53.38,53.04,53.2,15447.0,51.8766,52.0325,51.7011,51.8571,15447.0
2024-07-19 10:30:00,53.21,53.25,52.96,53.03,25706.0,51.8668,51.9058,51.6231,51.6914,25706.0
2024-07-19 11:00:00,53.04,53.15,52.99,53.02,23161.0,51.7011,51.8083,51.6524,51.6816,23161.0
2024-07-19 11:30:00,53.0,53.2,52.98,53.2,45311.0,51.6621,51.8571,51.6426,51.8571,45311.0
2024-07-19 12:00:00,53.21,53.3,53.12,53.12,23142.0,51.8668,51.9546,51.7791,51.7791,23142.0
2024-07-19 12:30:00,53.11,53.26,53.09,53.25,33675.0,51.7694,51.9156,51.7499,51.9058,33675.0
2024-07-19 13:00:00,53.23,53.27,53.2,53.23,23133.0,51.8863,51.9253,51.8571,51.8863,23133.0
2024-07-19 13:30:00,53.23,53.42,53.22,53.41,33188.0,51.8863,52.0715,51.8766,52.0618,33188.0
2024-07-19 14:00:00,53.41,53.55,53.38,53.39,29519.0,52.0618,52.1982,52.0325,52.0423,29519.0
2024-07-19 14:30:00,53.39,53.5,53.33,53.47,35829.0,52.0423,52.1495,51.9838,52.1203,35829.0
2024-07-19 15:00:00,53.48,53.52,53.45,53.46,28835.0,52.13,52.169,52.1008,52.1105,28835.0
2024-07-19 15:30:00,53.45,53.57,53.4,53.55,190550.0,52.1008,52.2177,52.052,52.1982,190550.0
2024-07-22 09:30:00,53.54,53.9,53.46,53.46,34286.0,52.1885,52.5394,52.1105,52.1105,34286.0
2024-07-22 10:00:00,53.45,53.78,53.43,53.75,29895.0,52.1008,52.4224,52.0813,52.3932,29895.0
2024-07-22 10:30:00,53.75,53.97,53.75,53.94,24469.0,52.3932,52.6076,52.3932,52.5784,24469.0
2024-07-22 11:00:00,53.95,54.12,53.92,54.08,45415.0,52.5881,52.7539,52.5589,52.7149,45415.0
2024-07-22 11:30:00,54.06,54.06,53.91,53.95,15919.0,52.6954,52.6954,52.5492,52.5881,15919.0
2024-07-22 12:00:00,53.96,54.13,53.95,54.11,32666.0,52.5979,52.7636,52.5881,52.7441,32666.0
2024-07-22 12:30:00,54.11,54.11,54.01,54.07,53052.0,52.7441,52.7441,52.6466,52.7051,53052.0
2024-07-22 13:00:00,54.04,54.1,54.0,54.05,19119.0,52.6759,52.7344,52.6369,52.6856,19119.0
2024-07-22 13:30:00,54.07,54.1,53.95,53.98,27655.0,52.7051,52.7344,52.5881,52.6174,27655.0
2024-07-22 14:00:00,53.97,53.97,53.81,53.82,17708.0,52.6076,52.6076,52.4517,52.4614,17708.0
2024-07-22 14:30:00,53.81,53.9,53.81,53.89,30006.0,52.4517,52.5394,52.4517,52.5297,30006.0
2024-07-22 15:00:00,53.9,53.9,53.8,53.82,20528.0,52.5394,52.5394,52.4419,52.4614,20528.0
2024-07-22 15:30:00,53.83,53.86,53.64,53.83,194760.0,52.4712,52.5004,52.286,52.4712,194760.0
2024-07-23 09:30:00,53.78,54.0,53.54,53.66,63062.0,52.4224,52.6369,52.1885,52.3055,63062.0
2024-07-23 10:00:00,53.65,53.94,53.61,53.71,34106.0,52.2957,52.5784,52.2567,52.3542,34106.0
2024-07-23 10:30:00,53.68,53.76,53.61,53.68,26510.0,52.325,52.4029,52.2567,52.325,26510.0
2024-07-23 11:00:00,53.72,53.78,53.63,53.78,23883.0,52.364,52.4224,52.2762,52.4224,23883.0
2024-07-23 11:30:00,53.78,53.9,53.78,53.89,18651.0,52.4224,52.5394,52.4224,52.5297,18651.0
2024-07-23 12:00:00,53.89,53.97,53.86,53.86,16909.0,52.5297,52.6076,52.5004,52.5004,16909.0
2024-07-23 12:30:00,53.85,53.91,53.82,53.88,20103.0,52.4907,52.5492,52.4614,52.5199,20103.0
2024-07-23 13:00:00,53.87,53.92,53.82,53.86,19765.0,52.5102,52.5589,52.4614,52.5004,19765.0
2024-07-23 13:30:00,53.86,53.95,53.82,53.92,14878.0,52.5004,52.5881,52.4614,52.5589,14878.0
2024-07-23 14:00:00,53.91,54.0,53.89,53.92,42622.0,52.5492,52.6369,52.5297,52.5589,42622.0
2024-07-23 14:30:00,53.92,53.96,53.86,53.86,18275.0,52.5589,52.5979,52.5004,52.5004,18275.0
2024-07-23 15:00:00,53.85,53.98,53.84,53.92,63925.0,52.4907,52.6174,52.4809,52.5589,63925.0
2024-07-23 15:30:00,53.92,53.97,53.89,53.95,111776.0,52.5589,52.6076,52.5297,52.5881,111776.0
2024-07-24 09:30:00,54.04,54.33,53.85,53.92,35335.0,52.6759,52.9586,52.4907,52.5589,35335.0
2024-07-24 10:00:00,53.92,54.03,53.78,54.0,35116.0,52.5589,52.6661,52.4224,52.6369,35116.0
2024-07-24 10:30:00,54.01,54.22,54.01,54.08,35351.0,52.6466,52.8513,52.6466,52.7149,35351.0
2024-07-24 11:00:00,54.08,54.08,53.93,54.0,20182.0,52.7149,52.7149,52.5687,52.6369,20182.0
2024-07-24 11:30:00,53.99,54.12,53.98,54.12,19983.0,52.6271,52.7539,52.6174,52.7539,19983.0
2024-07-24 12:00:00,54.13,54.21,54.11,54.17,19844.0,52.7636,52.8416,52.7441,52.8026,19844.0
2024-07-24 12:30:00,54.15,54.16,54.06,54.07,15559.0,52.7831,52.7928,52.6954,52.7051,15559.0
2024-07-24 13:00:00,54.08,54.09,54.01,54.06,17282.0,52.7149,52.7246,52.6466,52.6954,17282.0
2024-07-24 13:30:00,54.06,54.06,53.99,54.04,19857.0,52.6954,52.6954,52.6271,52.6759,19857.0
2024-07-24 14:00:00,54.05,54.05,53.92,53.93,22541.0,52.6856,52.6856,52.5589,52.5687,22541.0
2024-07-24 14:30:00,53.93,53.97,53.82,53.9,30257.0,52.5687,52.6076,52.4614,52.5394,30257.0
2024-07-24 15:00:00,53.9,53.9,53.77,53.81,54086.0,52.5394,52.5394,52.4127,52.4517,54086.0
2024-07-24 15:30:00,53.81,53.88,53.53,53.58,205964.0,52.4517,52.5199,52.1787,52.2275,205964.0
2024-07-25 09:30:00,53.81,54.35,53.75,54.29,41550.0,52.4517,52.9781,52.3932,52.9196,41550.0
2024-07-25 10:00:00,54.27,54.28,53.81,53.81,67960.0,52.9001,52.9098,52.4517,52.4517,67960.0
2024-07-25 10:30:00,53.79,53.9,53.68,53.88,48190.0,52.4322,52.5394,52.325,52.5199,48190.0
2024-07-25 11:00:00,53.9,54.0,53.88,53.94,24634.0,52.5394,52.6369,52.5199,52.5784,24634.0
2024-07-25 11:30:00,53.94,54.08,53.9,54.0,24835.0,52.5784,52.7149,52.5394,52.6369,24835.0
2024-07-25 12:00:00,53.99,54.0,53.93,53.95,23161.0,52.6271,52.6369,52.5687,52.5881,23161.0
2024-07-25 12:30:00,53.94,53.95,53.88,53.9,19286.0,52.5784,52.5881,52.5199,52.5394,19286.0
2024-07-25 13:00:00,53.91,53.93,53.75,53.81,36552.0,52.5492,52.5687,52.3932,52.4517,36552.0
2024-07-25 13:30:00,53.8,53.82,53.55,53.55,31181.0,52.4419,52.4614,52.1982,52.1982,31181.0
2024-07-25 14:00:00,53.56,53.6,53.46,53.57,29026.0,52.208,52.247,52.1105,52.2177,29026.0
2024-07-25 14:30:00,53.58,53.6,53.39,53.48,31991.0,52.2275,52.247,52.0423,52.13,31991.0
2024-07-25 15:00:00,53.47,53.59,53.38,53.57,37907.0,52.1203,52.2372,52.0325,52.2177,37907.0
2024-07-25 15:30:00,53.57,53.57,53.37,53.38,181383.0,52.2177,52.2177,52.0228,52.0325,181383.0
2024-07-26 09:30:00,53.06,53.52,53.05,53.27,34345.0,52.1286,52.5806,52.1188,52.3349,34345.0
2024-07-26 10:00:00,53.26,53.37,53.24,53.31,20330.0,52.3251,52.4332,52.3055,52.3742,20330.0
2024-07-26 10:30:00,53.3,53.55,53.26,53.41,46554.0,52.3644,52.61,52.3251,52.4725,46554.0
2024-07-26 11:00:00,53.45,53.46,53.24,53.35,19634.0,52.5118,52.5216,52.3055,52.4135,19634.0
2024-07-26 11:30:00,53.35,53.59,53.3,53.59,125499.0,52.4135,52.6493,52.3644,52.6493,125499.0
2024-07-26 12:00:00,53.59,53.64,53.46,53.46,16262.0,52.6493,52.6984,52.5216,52.5216,16262.0
2024-07-26 12:30:00,53.47,53.57,53.45,53.5,26088.0,52.5314,52.6297,52.5118,52.5609,26088.0
2024-07-26 13:00:00,53.51,53.52,53.33,53.39,26854.0,52.5707,52.5806,52.3939,52.4528,26854.0
2024-07-26 13:30:00,53.37,53.39,53.21,53.27,23186.0,52.4332,52.4528,52.276,52.3349,23186.0
2024-07-26 14:00:00,53.27,53.34,53.18,53.28,33728.0,52.3349,52.4037,52.2465,52.3448,33728.0
2024-07-26 14:30:00,53.28,53.31,53.18,53.21,19005.0,52.3448,52.3742,52.2465,52.276,19005.0
2024-07-26 15:00:00,53.21,53.34,53.2,53.32,37495.0,52.276,52.4037,52.2662,52.3841,37495.0
2024-07-26 15:30:00,53.33,53.34,53.17,53.25,249614.0,52.3939,52.4037,52.2367,52.3153,249614.0
2024-07-29 09:30:00,53.47,53.62,53.27,53.28,35450.0,52.5314,52.6788,52.3349,52.3448,35450.0
2024-07-29 10:00:00,53.27,53.71,53.26,53.62,62997.0,52.3349,52.7672,52.3251,52.6788,62997.0
2024-07-29 10:30:00,53.6,53.62,53.37,53.41,32640.0,52.6591,52.6788,52.4332,52.4725,32640.0
2024-07-29 11:00:00,53.41,53.55,53.35,53.47,64177.0,52.4725,52.61,52.4135,52.5314,64177.0
2024-07-29 11:30:00,53.48,53.65,53.43,53.57,36749.0,52.5413,52.7083,52.4921,52.6297,36749.0
2024-07-29 12:00:00,53.57,53.58,53.42,53.44,23839.0,52.6297,52.6395,52.4823,52.502,23839.0
2024-07-29 12:30:00,53.44,53.51,53.44,53.47,22028.0,52.502,52.5707,52.502,52.5314,22028.0
2024-07-29 13:00:00,53.47,53.56,53.46,53.49,18002.0,52.5314,52.6199,52.5216,52.5511,18002.0
2024-07-29 13:30:00,53.48,53.68,53.46,53.66,66378.0,52.5413,52.7377,52.5216,52.7181,66378.0
2024-07-29 14:00:00,53.68,53.73,53.58,53.66,24793.0,52.7377,52.7869,52.6395,52.7181,24793.0
2024-07-29 14:30:00,53.67,53.67,53.6,53.62,26186.0,52.7279,52.7279,52.6591,52.6788,26186.0
2024-07-29 15:00:00,53.62,53.64,53.53,53.55,27897.0,52.6788,52.6984,52.5904,52.61,27897.0
2024-07-29 15:30:00,53.55,53.55,53.43,53.51,144205.0,52.61,52.61,52.4921,52.5707,144205.0
2024-07-30 09:30:00,53.7,54.39,53.64,54.35,86526.0,52.7574,53.4353,52.6984,53.396,86526.0
2024-07-30 10:00:00,54.38,54.42,54.05,54.25,41775.0,53.4255,53.4648,53.1012,53.2977,41775.0
2024-07-30 10:30:00,54.23,54.41,54.16,54.27,101306.0,53.2781,53.4549,53.2093,53.3174,101306.0
2024-07-30 11:00:00,54.25,54.3,54.01,54.01,46466.0,53.2977,53.3469,53.062,53.062,46466.0
2024-07-30 11:30:00,54.03,54.08,53.83,53.92,50124.0,53.0816,53.1307,52.8851,52.9735,50124.0
2024-07-30 12:00:00,53.93,53.94,53.8,53.84,21513.0,52.9834,52.9932,52.8556,52.8949,21513.0
2024-07-30 12:30:00,53.85,53.96,53.81,53.9,19456.0,52.9048,53.0128,52.8655,52.9539,19456.0
2024-07-30 13:00:00,53.9,53.94,53.8,53.86,69092.0,52.9539,52.9932,52.8556,52.9146,69092.0
2024-07-30 13:30:00,53.86,53.96,53.81,53.92,25756.0,52.9146,53.0128,52.8655,52.9735,25756.0
2024-07-30 14:00:00,53.9,53.99,53.87,53.91,34420.0,52.9539,53.0423,52.9244,52.9637,34420.0
2024-07-30 14:30:00,53.9,54.0,53.88,54.0,28574.0,52.9539,53.0521,52.9342,53.0521,28574.0
2024-07-30 15:00:00,54.0,54.09,53.96,54.09,57470.0,53.0521,53.1405,53.0128,53.1405,57470.0
2024-07-30 15:30:00,54.08,54.43,54.08,54.28,375796.0,53.1307,53.4746,53.1307,53.3272,375796.0
2024-07-31 09:30:00,55.59,57.13,55.12,56.73,218004.0,54.6142,56.1272,54.1525,55.7342,218004.0
2024-07-31 10:00:00,56.72,57.39,56.6,57.39,235783.0,55.7244,56.3826,55.6065,56.3826,235783.0
2024-07-31 10:30:00,57.35,57.88,57.17,57.68,203455.0,56.3433,56.864,56.1665,56.6675,203455.0
2024-07-31 11:00:00,57.68,58.17,57.64,57.9,113508.0,56.6675,57.1489,56.6282,56.8837,113508.0
2024-07-31 11:30:00,57.9,57.92,57.48,57.64,79727.0,56.8837,56.9033,56.471,56.6282,79727.0
2024-07-31 12:00:00,57.62,57.85,57.52,57.81,99141.0,56.6086,56.8345,56.5103,56.7952,99141.0
2024-07-31 12:30:00,57.82,57.86,57.49,57.49,86755.0,56.8051,56.8444,56.4809,56.4809,86755.0
2024-07-31 13:00:00,57.48,57.62,57.45,57.6,105529.0,56.471,56.6086,56.4416,56.5889,105529.0
2024-07-31 13:30:00,57.59,57.6,57.45,57.55,55919.0,56.5791,56.5889,56.4416,56.5398,55919.0
2024-07-31 14:00:00,57.55,57.66,57.49,57.6,126491.0,56.5398,56.6479,56.4809,56.5889,126491.0
2024-07-31 14:30:00,57.6,58.05,57.45,58.0,99229.0,56.5889,57.031,56.4416,56.9819,99229.0
2024-07-31 15:00:00,57.97,58.01,57.59,57.63,85020.0,56.9524,56.9917,56.5791,56.6184,85020.0
2024-07-31 15:30:00,57.63,57.96,57.49,57.54,339884.0,56.6184,56.9426,56.4809,56.53,339884.0
2024-08-01 09:30:00,57.77,58.14,57.32,57.54,49482.0,56.756,57.1195,56.3139,56.53,49482.0
2024-08-01 10:00:00,57.59,57.8,57.41,57.62,65811.0,56.5791,56.7854,56.4023,56.6086,65811.0
2024-08-01 10:30:00,57.66,57.66,56.95,56.97,50805.0,56.6479,56.6479,55.9503,55.97,50805.0
2024-08-01 11:00:00,56.99,57.02,56.74,56.74,37399.0,55.9896,56.0191,55.744,55.744,37399.0
2024-08-01 11:30:00,56.73,56.81,56.55,56.68,42010.0,55.7342,55.8128,55.5574,55.6851,42010.0
2024-08-01 12:00:00,56.7,56.92,56.69,56.78,39341.0,55.7047,55.9209,55.6949,55.7833,39341.0
2024-08-01 12:30:00,56.77,56.78,56.4,56.51,48320.0,55.7735,55.7833,55.41,55.5181,48320.0
2024-08-01 13:00:00,56.49,56.51,56.34,56.5,41799.0,55.4984,55.5181,55.3511,55.5082,41799.0
2024-08-01 13:30:00,56.48,56.64,56.43,56.58,26574.0,55.4886,55.6458,55.4395,55.5868,26574.0
2024-08-01 14:00:00,56.59,56.61,56.39,56.48,40327.0,55.5967,55.6163,55.4002,55.4886,40327.0
2024-08-01 14:30:00,56.48,56.56,56.39,56.47,46806.0,55.4886,55.5672,55.4002,55.4788,46806.0
2024-08-01 15:00:00,56.48,56.5,56.24,56.34,74162.0,55.4886,55.5082,55.2528,55.3511,74162.0
2024-08-01 15:30:00,56.34,56.56,56.32,56.56,203526.0,55.3511,55.5672,55.3314,55.5672,203526.0
2024-08-02 09:30:00,55.7,55.77,54.46,54.63,139407.0,54.7223,54.7911,53.5041,53.6711,139407.0
2024-08-02 10:00:00,54.63,54.76,54.0,54.05,130027.0,53.6711,53.7988,53.0521,53.1012,130027.0
2024-08-02 10:30:00,54.03,54.08,53.85,53.93,75597.0,53.0816,53.1307,52.9048,52.9834,75597.0
2024-08-02 11:00:00,53.95,54.11,53.73,53.98,65121.0,53.003,53.1602,52.7869,53.0325,65121.0
2024-08-02 11:30:00,53.96,54.04,53.75,53.75,57909.0,53.0128,53.0914,52.8065,52.8065,57909.0
2024-08-02 12:00:00,53.76,53.97,53.69,53.88,56862.0,52.8163,53.0227,52.7476,52.9342,56862.0
2024-08-02 12:30:00,53.88,53.98,53.69,53.94,59784.0,52.9342,53.0325,52.7476,52.9932,59784.0
2024-08-02 13:00:00,53.95,54.01,53.79,53.96,47424.0,53.003,53.062,52.8458,53.0128,47424.0
2024-08-02 13:30:00,53.96,54.04,53.82,53.87,46163.0,53.0128,53.0914,52.8753,52.9244,46163.0
2024-08-02 14:00:00,53.89,53.98,53.74,53.93,47402.0,52.9441,53.0325,52.7967,52.9834,47402.0
2024-08-02 14:30:00,53.91,53.98,53.73,53.89,70693.0,52.9637,53.0325,52.7869,52.9441,70693.0
2024-08-02 15:00:00,53.9,54.03,53.83,53.96,136153.0,52.9539,53.0816,52.8851,53.0128,136153.0
2024-08-02 15:30:00,53.98,54.0,53.73,53.89,364012.0,53.0325,53.0521,52.7869,52.9441,364012.0
2024-08-05 09:30:00,52.55,52.58,51.8,52.06,127355.0,51.6276,51.6571,50.8907,51.1462,127355.0
2024-08-05 10:00:00,52.09,52.81,52.08,52.2,150172.0,51.1757,51.883,51.1658,51.2837,150172.0
2024-08-05 10:30:00,52.2,52.5,52.07,52.22,74881.0,51.2837,51.5785,51.156,51.3034,74881.0
2024-08-05 11:00:00,52.22,52.37,52.06,52.35,58659.0,51.3034,51.4507,51.1462,51.4311,58659.0
2024-08-05 11:30:00,52.34,52.82,52.26,52.82,93852.0,51.4213,51.8928,51.3427,51.8928,93852.0
2024-08-05 12:00:00,52.8,53.01,52.73,52.94,57781.0,51.8732,52.0795,51.8044,52.0107,57781.0
2024-08-05 12:30:00,52.94,53.0,52.52,52.61,46839.0,52.0107,52.0697,51.5981,51.6865,46839.0
2024-08-05 13:00:00,52.6,52.94,52.56,52.9,37824.0,51.6767,52.0107,51.6374,51.9714,37824.0
2024-08-05 13:30:00,52.9,53.09,52.85,52.96,34028.0,51.9714,52.1581,51.9223,52.0304,34028.0
2024-08-05 14:00:00,52.96,53.06,52.89,52.95,40740.0,52.0304,52.1286,51.9616,52.0206,40740.0
2024-08-05 14:30:00,52.93,53.05,52.88,52.89,45345.0,52.0009,52.1188,51.9518,51.9616,45345.0
2024-08-05 15:00:00,52.88,52.92,52.71,52.81,80807.0,51.9518,51.9911,51.7848,51.883,80807.0
2024-08-05 15:30:00,52.8,53.01,52.71,52.81,212948.0,51.8732,52.0795,51.7848,51.883,212948.0
2024-08-06 09:30:00,52.88,53.18,52.74,53.07,29044.0,51.9518,52.2465,51.8142,52.1385,29044.0
2024-08-06 10:00:00,53.1,53.1,52.75,52.76,22018.0,52.1679,52.1679,51.8241,51.8339,22018.0
2024-08-06 10:30:00,52.74,53.05,52.73,52.8,43296.0,51.8142,52.1188,51.8044,51.8732,43296.0
2024-08-06 11:00:00,52.78,52.79,52.35,52.39,23352.0,51.8535,51.8634,51.4311,51.4704,23352.0
2024-08-06 11:30:00,52.38,52.78,52.37,52.59,28557.0,51.4606,51.8535,51.4507,51.6669,28557.0
2024-08-06 12:00:00,52.63,52.81,52.63,52.76,26155.0,51.7062,51.883,51.7062,51.8339,26155.0
2024-08-06 12:30:00,52.77,52.81,52.66,52.78,16973.0,51.8437,51.883,51.7356,51.8535,16973.0
2024-08-06 13:00:00,52.78,52.9,52.77,52.87,14896.0,51.8535,51.9714,51.8437,51.942,14896.0
2024-08-06 13:30:00,52.89,53.05,52.87,53.01,15341.0,51.9616,52.1188,51.942,52.0795,15341.0
2024-08-06 14:00:00,53.0,53.05,52.85,53.02,19164.0,52.0697,52.1188,51.9223,52.0893,19164.0
2024-08-06 14:30:00,53.01,53.18,52.98,53.04,20594.0,52.0795,52.2465,52.05,52.109,20594.0
2024-08-06 15:00:00,53.02,53.08,52.88,53.02,30193.0,52.0893,52.1483,51.9518,52.0893,30193.0
2024-08-06 15:30:00,53.03,53.14,52.82,52.84,143724.0,52.0992,52.2072,51.8928,51.9125,143724.0
2024-08-07 09:30:00,53.33,53.45,53.16,53.43,29396.0,52.3939,52.5118,52.2269,52.4921,29396.0
2024-08-07 10:00:00,53.43,53.45,53.04,53.1,30665.0,52.4921,52.5118,52.109,52.1679,30665.0
2024-08-07 10:30:00,53.09,53.37,53.07,53.32,33409.0,52.1581,52.4332,52.1385,52.3841,33409.0
2024-08-07 11:00:00,53.3,53.34,53.16,53.34,37118.0,52.3644,52.4037,52.2269,52.4037,37118.0
2024-08-07 11:30:00,53.32,53.39,53.25,53.33,37243.0,52.3841,52.4528,52.3153,52.3939,37243.0
2024-08-07 12:00:00,53.33,53.38,53.22,53.33,15052.0,52.3939,52.443,52.2858,52.3939,15052.0
2024-08-07 12:30:00,53.32,53.32,52.97,53.03,20122.0,52.3841,52.3841,52.0402,52.0992,20122.0
2024-08-07 13:00:00,53.02,53.03,52.84,53.0,15183.0,52.0893,52.0992,51.9125,52.0697,15183.0
2024-08-07 13:30:00,53.0,53.16,52.91,52.97,19445.0,52.0697,52.2269,51.9813,52.0402,19445.0
2024-08-07 14:00:00,52.96,53.0,52.71,52.81,22436.0,52.0304,52.0697,51.7848,51.883,22436.0
2024-08-07 14:30:00,52.8,52.84,52.71,52.81,19782.0,51.8732,51.9125,51.7848,51.883,19782.0
2024-08-07 15:00:00,52.81,53.0,52.81,52.99,22269.0,51.883,52.0697,51.883,52.0599,22269.0
2024-08-07 15:30:00,52.98,53.04,52.81,52.85,135513.0,52.05,52.109,51.883,51.9223,135513.0
2024-08-08 09:30:00,53.23,53.47,53.01,53.36,19694.0,52.2956,52.5314,52.0795,52.4234,19694.0
2024-08-08 10:00:00,53.38,53.44,53.13,53.28,13433.0,52.443,52.502,52.1974,52.3448,13433.0
2024-08-08 10:30:00,53.27,53.41,53.18,53.34,10241.0,52.3349,52.4725,52.2465,52.4037,10241.0
2024-08-08 11:00:00,53.34,53.35,53.06,53.13,14609.0,52.4037,52.4135,52.1286,52.1974,14609.0
2024-08-08 11:30:00,53.09,53.11,52.99,53.05,10517.0,52.1581,52.1777,52.0599,52.1188,10517.0
2024-08-08 12:00:00,53.0,53.08,52.85,52.95,11118.0,52.0697,52.1483,51.9223,52.0206,11118.0
2024-08-08 12:30:00,52.97,53.0,52.87,52.94,18171.0,52.0402,52.0697,51.942,52.0107,18171.0
2024-08-08 13:00:00,52.94,53.16,52.91,53.16,14700.0,52.0107,52.2269,51.9813,52.2269,14700.0
2024-08-08 13:30:00,53.16,53.18,52.99,53.05,11937.0,52.2269,52.2465,52.0599,52.1188,11937.0
2024-08-08 14:00:00,53.04,53.14,53.03,53.03,15888.0,52.109,52.2072,52.0992,52.0992,15888.0
2024-08-08 14:30:00,53.04,53.13,53.0,53.08,16932.0,52.109,52.1974,52.0697,52.1483,16932.0
2024-08-08 15:00:00,53.08,53.19,53.05,53.13,22580.0,52.1483,52.2563,52.1188,52.1974,22580.0
2024-08-08 15:30:00,53.14,53.16,52.98,53.1,143094.0,52.2072,52.2269,52.05,52.1679,143094.0
2024-08-09 09:30:00,53.03,53.13,52.65,53.08,17259.0,52.0992,52.1974,51.7258,52.1483,17259.0
2024-08-09 10:00:00,53.09,53.46,53.09,53.3,73358.0,52.1581,52.5216,52.1581,52.3644,73358.0
2024-08-09 10:30:00,53.28,53.55,53.18,53.46,29598.0,52.3448,52.61,52.2465,52.5216,29598.0
2024-08-09 11:00:00,53.47,53.69,53.46,53.53,28873.0,52.5314,52.7476,52.5216,52.5904,28873.0
2024-08-09 11:30:00,53.5,53.59,53.48,53.49,26302.0,52.5609,52.6493,52.5413,52.5511,26302.0
2024-08-09 12:00:00,53.49,53.55,53.46,53.53,20692.0,52.5511,52.61,52.5216,52.5904,20692.0
2024-08-09 12:30:00,53.54,53.6,53.52,53.59,20149.0,52.6002,52.6591,52.5806,52.6493,20149.0
2024-08-09 13:00:00,53.6,53.78,53.59,53.78,25898.0,52.6591,52.836,52.6493,52.836,25898.0
2024-08-09 13:30:00,53.79,53.83,53.68,53.68,20031.0,52.8458,52.8851,52.7377,52.7377,20031.0
2024-08-09 14:00:00,53.69,53.69,53.53,53.54,19325.0,52.7476,52.7476,52.5904,52.6002,19325.0
2024-08-09 14:30:00,53.55,53.62,53.51,53.58,18532.0,52.61,52.6788,52.5707,52.6395,18532.0
2024-08-09 15:00:00,53.59,53.64,53.55,53.59,31007.0,52.6493,52.6984,52.61,52.6493,31007.0
2024-08-09 15:30:00,53.6,53.68,53.5,53.63,129369.0,52.6591,52.7377,52.5609,52.6886,129369.0
2024-08-12 09:30:00,53.85,54.21,53.54,53.6,33550.0,52.9048,53.2584,52.6002,52.6591,33550.0
2024-08-12 10:00:00,53.6,53.79,53.6,53.76,14435.0,52.6591,52.8458,52.6591,52.8163,14435.0
2024-08-12 10:30:00,53.74,53.8,53.66,53.8,10257.0,52.7967,52.8556,52.7181,52.8556,10257.0
2024-08-12 11:00:00,53.81,53.87,53.64,53.69,18376.0,52.8655,52.9244,52.6984,52.7476,18376.0
2024-08-12 11:30:00,53.67,53.72,53.6,53.71,11993.0,52.7279,52.777,52.6591,52.7672,11993.0
2024-08-12 12:00:00,53.71,53.73,53.59,53.63,13042.0,52.7672,52.7869,52.6493,52.6886,13042.0
2024-08-12 12:30:00,53.63,53.64,53.53,53.56,12110.0,52.6886,52.6984,52.5904,52.6199,12110.0
2024-08-12 13:00:00,53.56,53.57,53.34,53.43,51275.0,52.6199,52.6297,52.4037,52.4921,51275.0
2024-08-12 13:30:00,53.44,53.46,53.35,53.36,20521.0,52.502,52.5216,52.4135,52.4234,20521.0
2024-08-12 14:00:00,53.35,53.44,53.32,53.4,16406.0,52.4135,52.502,52.3841,52.4627,16406.0
2024-08-12 14:30:00,53.4,53.45,53.37,53.39,16252.0,52.4627,52.5118,52.4332,52.4528,16252.0
2024-08-12 15:00:00,53.4,53.46,53.36,53.45,24640.0,52.4627,52.5216,52.4234,52.5118,24640.0
2024-08-12 15:30:00,53.46,53.46,53.25,53.4,95956.0,52.5216,52.5216,52.3153,52.4627,95956.0
2024-08-13 09:30:00,53.6,53.76,53.33,53.34,23281.0,52.6591,52.8163,52.3939,52.4037,23281.0
2024-08-13 10:00:00,53.3,53.31,53.01,53.29,27199.0,52.3644,52.3742,52.0795,52.3546,27199.0
2024-08-13 10:30:00,53.28,53.46,53.23,53.38,11378.0,52.3448,52.5216,52.2956,52.443,11378.0
2024-08-13 11:00:00,53.41,53.67,53.4,53.55,28645.0,52.4725,52.7279,52.4627,52.61,28645.0
2024-08-13 11:30:00,53.56,53.61,53.52,53.57,15915.0,52.6199,52.669,52.5806,52.6297,15915.0
2024-08-13 12:00:00,53.55,53.61,53.48,53.48,12693.0,52.61,52.669,52.5413,52.5413,12693.0
2024-08-13 12:30:00,53.48,53.59,53.47,53.57,12841.0,52.5413,52.6493,52.5314,52.6297,12841.0
2024-08-13 13:00:00,53.55,53.56,53.41,53.45,9073.0,52.61,52.6199,52.4725,52.5118,9073.0
2024-08-13 13:30:00,53.46,53.6,53.45,53.57,95547.0,52.5216,52.6591,52.5118,52.6297,95547.0
2024-08-13 14:00:00,53.57,53.58,53.42,53.47,22696.0,52.6297,52.6395,52.4823,52.5314,22696.0
2024-08-13 14:30:00,53.48,53.53,53.44,53.47,15624.0,52.5413,52.5904,52.502,52.5314,15624.0
2024-08-13 15:00:00,53.47,53.57,53.46,53.51,25048.0,52.5314,52.6297,52.5216,52.5707,25048.0
2024-08-13 15:30:00,53.5,53.67,53.47,53.63,134244.0,52.5609,52.7279,52.5314,52.6886,134244.0
2024-08-14 09:30:00,53.83,54.21,53.69,54.15,41946.0,52.8851,53.2584,52.7476,53.1995,41946.0
2024-08-14 10:00:00,54.11,54.32,54.0,54.3,123787.0,53.1602,53.3665,53.0521,53.3469,123787.0
2024-08-14 10:30:00,54.29,54.3,53.89,53.96,39322.0,53.337,53.3469,52.9441,53.0128,39322.0
2024-08-14 11:00:00,53.99,54.16,53.97,54.04,106580.0,53.0423,53.2093,53.0227,53.0914,106580.0
2024-08-14 11:30:00,54.05,54.12,54.03,54.12,22580.0,53.1012,53.17,53.0816,53.17,22580.0
2024-08-14 12:00:00,54.1,54.24,54.06,54.06,19059.0,53.1504,53.2879,53.1111,53.1111,19059.0
2024-08-14 12:30:00,54.03,54.16,54.03,54.13,33124.0,53.0816,53.2093,53.0816,53.1798,33124.0
2024-08-14 13:00:00,54.13,54.13,54.0,54.05,21387.0,53.1798,53.1798,53.0521,53.1012,21387.0
2024-08-14 13:30:00,54.04,54.16,54.01,54.13,30218.0,53.0914,53.2093,53.062,53.1798,30218.0
2024-08-14 14:00:00,54.12,54.12,54.04,54.08,20373.0,53.17,53.17,53.0914,53.1307,20373.0
2024-08-14 14:30:00,54.09,54.27,54.08,54.27,35225.0,53.1405,53.3174,53.1307,53.3174,35225.0
2024-08-14 15:00:00,54.27,54.27,54.19,54.22,35002.0,53.3174,53.3174,53.2388,53.2683,35002.0
2024-08-14 15:30:00,54.21,54.29,54.15,54.2,94924.0,53.2584,53.337,53.1995,53.2486,94924.0
2024-08-15 09:30:00,54.92,55.09,54.44,54.48,42189.0,53.956,54.123,53.4844,53.5237,42189.0
2024-08-15 10:00:00,54.5,54.65,54.43,54.63,26234.0,53.5434,53.6907,53.4746,53.6711,26234.0
2024-08-15 10:30:00,54.66,54.79,54.64,54.68,48291.0,53.7005,53.8283,53.6809,53.7202,48291.0
2024-08-15 11:00:00,54.66,54.75,54.6,54.73,75891.0,53.7005,53.789,53.6416,53.7693,75891.0
2024-08-15 11:30:00,54.75,54.75,54.59,54.59,19228.0,53.789,53.789,53.6318,53.6318,19228.0
2024-08-15 12:00:00,54.58,54.72,54.56,54.64,17535.0,53.6219,53.7595,53.6023,53.6809,17535.0
2024-08-15 12:30:00,54.64,54.71,54.56,54.64,23535.0,53.6809,53.7497,53.6023,53.6809,23535.0
2024-08-15 13:00:00,54.67,54.69,54.61,54.65,10427.0,53.7104,53.73,53.6514,53.6907,10427.0
2024-08-15 13:30:00,54.64,54.67,54.6,54.63,20408.0,53.6809,53.7104,53.6416,53.6711,20408.0
2024-08-15 14:00:00,54.62,54.64,54.52,54.55,18493.0,53.6612,53.6809,53.563,53.5925,18493.0
2024-08-15 14:30:00,54.55,54.75,54.53,54.67,40400.0,53.5925,53.789,53.5728,53.7104,40400.0
2024-08-15 15:00:00,54.67,54.69,54.61,54.65,32754.0,53.7104,53.73,53.6514,53.6907,32754.0
2024-08-15 15:30:00,54.65,54.69,54.37,54.41,264662.0,53.6907,53.73,53.4156,53.4549,264662.0
2024-08-16 09:30:00,54.44,54.8,54.41,54.7,69328.0,53.4844,53.8381,53.4549,53.7398,69328.0
2024-08-16 10:00:00,54.73,54.85,54.44,54.51,67316.0,53.7693,53.8872,53.4844,53.5532,67316.0
2024-08-16 10:30:00,54.51,54.68,54.48,54.59,52098.0,53.5532,53.7202,53.5237,53.6318,52098.0
2024-08-16 11:00:00,54.61,54.82,54.56,54.82,46564.0,53.6514,53.8577,53.6023,53.8577,46564.0
2024-08-16 11:30:00,54.82,54.92,54.73,54.86,29763.0,53.8577,53.956,53.7693,53.897,29763.0
2024-08-16 12:00:00,54.85,55.32,54.85,55.32,70951.0,53.8872,54.349,53.8872,54.349,70951.0
2024-08-16 12:30:00,55.32,55.42,55.27,55.33,33010.0,54.349,54.4472,54.2998,54.3588,33010.0
2024-08-16 13:00:00,55.35,55.35,55.1,55.16,28071.0,54.3784,54.3784,54.1328,54.1918,28071.0
2024-08-16 13:30:00,55.15,55.22,55.12,55.2,30355.0,54.1819,54.2507,54.1525,54.2311,30355.0
2024-08-16 14:00:00,55.2,55.2,55.04,55.04,23045.0,54.2311,54.2311,54.0739,54.0739,23045.0
2024-08-16 14:30:00,55.03,55.12,54.98,55.12,22135.0,54.064,54.1525,54.0149,54.1525,22135.0
2024-08-16 15:00:00,55.13,55.14,54.97,55.0,21029.0,54.1623,54.1721,54.0051,54.0346,21029.0
2024-08-16 15:30:00,54.98,55.04,54.88,55.02,177548.0,54.0149,54.0739,53.9167,54.0542,177548.0
2024-08-19 09:30:00,54.85,55.12,54.73,54.84,92806.0,53.8872,54.1525,53.7693,53.8774,92806.0
2024-08-19 10:00:00,54.85,55.06,54.84,54.96,48802.0,53.8872,54.0935,53.8774,53.9953,48802.0
2024-08-19 10:30:00,54.98,55.21,54.97,55.06,31834.0,54.0149,54.2409,54.0051,54.0935,31834.0
2024-08-19 11:00:00,55.04,55.06,54.96,55.0,19530.0,54.0739,54.0935,53.9953,54.0346,19530.0
2024-08-19 11:30:00,55.01,55.07,54.97,55.0,16891.0,54.0444,54.1033,54.0051,54.0346,16891.0
2024-08-19 12:00:00,55.0,55.04,54.86,54.89,45620.0,54.0346,54.0739,53.897,53.9265,45620.0
2024-08-19 12:30:00,54.89,54.89,54.82,54.87,40188.0,53.9265,53.9265,53.8577,53.9069,40188.0
2024-08-19 13:00:00,54.86,54.92,54.82,54.84,39527.0,53.897,53.956,53.8577,53.8774,39527.0
2024-08-19 13:30:00,54.83,54.87,54.79,54.82,41475.0,53.8676,53.9069,53.8283,53.8577,41475.0
2024-08-19 14:00:00,54.82,54.88,54.73,54.74,57467.0,53.8577,53.9167,53.7693,53.7791,57467.0
2024-08-19 14:30:00,54.74,54.77,54.7,54.72,43264.0,53.7791,53.8086,53.7398,53.7595,43264.0
2024-08-19 15:00:00,54.71,54.72,54.62,54.62,65831.0,53.7497,53.7595,53.6612,53.6612,65831.0
2024-08-19 15:30:00,54.62,54.63,54.37,54.5,322114.0,53.6612,53.6711,53.4156,53.5434,322114.0
2024-08-20 09:30:00,54.32,54.33,54.01,54.05,36015.0,53.3665,53.3763,53.062,53.1012,36015.0
2024-08-20 10:00:00,54.05,54.27,54.05,54.2,36411.0,53.1012,53.3174,53.1012,53.2486,36411.0
2024-08-20 10:30:00,54.19,54.34,54.15,54.27,40207.0,53.2388,53.3862,53.1995,53.3174,40207.0
2024-08-20 11:00:00,54.27,54.34,54.23,54.24,35641.0,53.3174,53.3862,53.2781,53.2879,35641.0
2024-08-20 11:30:00,54.22,54.26,54.15,54.22,19776.0,53.2683,53.3076,53.1995,53.2683,19776.0
2024-08-20 12:00:00,54.23,54.3,54.19,54.25,24189.0,53.2781,53.3469,53.2388,53.2977,24189.0
2024-08-20 12:30:00,54.24,54.25,54.16,54.19,31313.0,53.2879,53.2977,53.2093,53.2388,31313.0
2024-08-20 13:00:00,54.19,54.27,54.13,54.15,31257.0,53.2388,53.3174,53.1798,53.1995,31257.0
2024-08-20 13:30:00,54.16,54.17,54.07,54.13,33164.0,53.2093,53.2191,53.1209,53.1798,33164.0
2024-08-20 14:00:00,54.13,54.23,54.12,54.17,39651.0,53.1798,53.2781,53.17,53.2191,39651.0
2024-08-20 14:30:00,54.17,54.22,54.16,54.16,41489.0,53.2191,53.2683,53.2093,53.2093,41489.0
2024-08-20 15:00:00,54.18,54.19,54.12,54.16,33102.0,53.229,53.2388,53.17,53.2093,33102.0
2024-08-20 15:30:00,54.17,54.17,53.95,54.05,119802.0,53.2191,53.2191,53.003,53.1012,119802.0
2024-08-21 09:30:00,54.13,54.18,53.68,53.86,71753.0,53.1798,53.229,52.7377,52.9146,71753.0
2024-08-21 10:00:00,53.86,54.05,53.86,54.01,25193.0,52.9146,53.1012,52.9146,53.062,25193.0
2024-08-21 10:30:00,54.03,54.07,53.83,53.97,41001.0,53.0816,53.1209,52.8851,53.0227,41001.0
2024-08-21 11:00:00,53.96,54.04,53.83,53.84,35924.0,53.0128,53.0914,52.8851,52.8949,35924.0
2024-08-21 11:30:00,53.84,53.91,53.73,53.77,38039.0,52.8949,52.9637,52.7869,52.8262,38039.0
2024-08-21 12:00:00,53.75,53.99,53.74,53.98,18344.0,52.8065,53.0423,52.7967,53.0325,18344.0
2024-08-21 12:30:00,53.98,54.03,53.97,54.0,11935.0,53.0325,53.0816,53.0227,53.0521,11935.0
2024-08-21 13:00:00,54.01,54.06,53.97,54.01,21181.0,53.062,53.1111,53.0227,53.062,21181.0
2024-08-21 13:30:00,54.02,54.05,53.98,54.02,18674.0,53.0718,53.1012,53.0325,53.0718,18674.0
2024-08-21 14:00:00,54.02,54.07,53.93,54.05,15047.0,53.0718,53.1209,52.9834,53.1012,15047.0
2024-08-21 14:30:00,54.05,54.08,53.91,53.92,42838.0,53.1012,53.1307,52.9637,52.9735,42838.0
2024-08-21 15:00:00,53.91,53.93,53.84,53.87,26112.0,52.9637,52.9834,52.8949,52.9244,26112.0
2024-08-21 15:30:00,53.86,53.88,53.72,53.87,181708.0,52.9146,52.9342,52.777,52.9244,181708.0
2024-08-22 09:30:00,53.86,54.07,53.77,53.95,32243.0,52.9146,53.1209,52.8262,53.003,32243.0
2024-08-22 10:00:00,53.95,54.01,53.87,54.01,28231.0,53.003,53.062,52.9244,53.062,28231.0
2024-08-22 10:30:00,53.99,54.1,53.88,53.94,35013.0,53.0423,53.1504,52.9342,52.9932,35013.0
2024-08-22 11:00:00,53.97,54.0,53.83,53.9,25276.0,53.0227,53.0521,52.8851,52.9539,25276.0
2024-08-22 11:30:00,53.95,54.21,53.95,54.06,129103.0,53.003,53.2584,53.003,53.1111,129103.0
2024-08-22 12:00:00,54.07,54.2,54.06,54.16,15417.0,53.1209,53.2486,53.1111,53.2093,15417.0
2024-08-22 12:30:00,54.16,54.27,54.11,54.17,14600.0,53.2093,53.3174,53.1602,53.2191,14600.0
2024-08-22 13:00:00,54.14,54.19,54.03,54.03,13214.0,53.1897,53.2388,53.0816,53.0816,13214.0
2024-08-22 13:30:00,54.01,54.01,53.91,53.94,11783.0,53.062,53.062,52.9637,52.9932,11783.0
2024-08-22 14:00:00,53.93,54.11,53.89,54.08,10124.0,52.9834,53.1602,52.9441,53.1307,10124.0
2024-08-22 14:30:00,54.09,54.13,54.04,54.07,20788.0,53.1405,53.1798,53.0914,53.1209,20788.0
2024-08-22 15:00:00,54.08,54.15,54.07,54.12,18171.0,53.1307,53.1995,53.1209,53.17,18171.0
2024-08-22 15:30:00,54.12,54.2,53.93,54.06,115030.0,53.17,53.2486,52.9834,53.1111,115030.0
2024-08-23 09:30:00,54.32,54.41,54.05,54.34,29997.0,53.3665,53.4549,53.1012,53.3862,29997.0
2024-08-23 10:00:00,54.3,54.52,54.23,54.33,42529.0,53.3469,53.563,53.2781,53.3763,42529.0
2024-08-23 10:30:00,54.34,54.44,54.23,54.4,184307.0,53.3862,53.4844,53.2781,53.4451,184307.0
2024-08-23 11:00:00,54.38,54.6,54.32,54.55,35572.0,53.4255,53.6416,53.3665,53.5925,35572.0
2024-08-23 11:30:00,54.56,54.59,54.28,54.28,18058.0,53.6023,53.6318,53.3272,53.3272,18058.0
2024-08-23 12:00:00,54.27,54.28,54.11,54.18,22637.0,53.3174,53.3272,53.1602,53.229,22637.0
2024-08-23 12:30:00,54.2,54.27,54.11,54.27,10760.0,53.2486,53.3174,53.1602,53.3174,10760.0
2024-08-23 13:00:00,54.25,54.32,54.24,54.32,16699.0,53.2977,53.3665,53.2879,53.3665,16699.0
2024-08-23 13:30:00,54.32,54.33,54.24,54.26,15041.0,53.3665,53.3763,53.2879,53.3076,15041.0
2024-08-23 14:00:00,54.2,54.26,54.09,54.12,22670.0,53.2486,53.3076,53.1405,53.17,22670.0
2024-08-23 14:30:00,54.12,54.16,54.07,54.11,26429.0,53.17,53.2093,53.1209,53.1602,26429.0
2024-08-23 15:00:00,54.1,54.13,54.07,54.08,35546.0,53.1504,53.1798,53.1209,53.1307,35546.0
2024-08-23 15:30:00,54.07,54.26,54.01,54.26,166870.0,53.1209,53.3076,53.062,53.3076,166870.0
2024-08-26 09:30:00,54.48,54.85,54.43,54.74,44623.0,53.5237,53.8872,53.4746,53.7791,44623.0
2024-08-26 10:00:00,54.74,55.25,54.74,55.18,93234.0,53.7791,54.2802,53.7791,54.2114,93234.0
2024-08-26 10:30:00,55.18,55.34,55.03,55.05,26209.0,54.2114,54.3686,54.064,54.0837,26209.0
2024-08-26 11:00:00,55.05,55.05,54.75,54.75,31169.0,54.0837,54.0837,53.789,53.789,31169.0
2024-08-26 11:30:00,54.75,54.75,54.59,54.71,25654.0,53.789,53.789,53.6318,53.7497,25654.0
2024-08-26 12:00:00,54.7,54.88,54.7,54.85,21485.0,53.7398,53.9167,53.7398,53.8872,21485.0
2024-08-26 12:30:00,54.87,54.9,54.84,54.87,15570.0,53.9069,53.9363,53.8774,53.9069,15570.0
2024-08-26 13:00:00,54.87,54.93,54.82,54.82,7984.0,53.9069,53.9658,53.8577,53.8577,7984.0
2024-08-26 13:30:00,54.77,54.81,54.74,54.78,12667.0,53.8086,53.8479,53.7791,53.8184,12667.0
2024-08-26 14:00:00,54.78,54.8,54.7,54.79,12892.0,53.8184,53.8381,53.7398,53.8283,12892.0
2024-08-26 14:30:00,54.8,54.83,54.77,54.82,21377.0,53.8381,53.8676,53.8086,53.8577,21377.0
2024-08-26 15:00:00,54.81,54.87,54.78,54.87,25674.0,53.8479,53.9069,53.8184,53.9069,25674.0
2024-08-26 15:30:00,54.86,54.93,54.61,54.64,143904.0,53.897,53.9658,53.6514,53.6809,143904.0
2024-08-27 09:30:00,54.84,55.0,54.63,54.64,28310.0,53.8774,54.0346,53.6711,53.6809,28310.0
2024-08-27 10:00:00,54.6,54.82,54.51,54.82,22407.0,53.6416,53.8577,53.5532,53.8577,22407.0
2024-08-27 10:30:00,54.83,54.86,54.76,54.85,17779.0,53.8676,53.897,53.7988,53.8872,17779.0
2024-08-27 11:00:00,54.86,54.86,54.71,54.75,23887.0,53.897,53.897,53.7497,53.789,23887.0
2024-08-27 11:30:00,54.74,54.75,54.61,54.73,37665.0,53.7791,53.789,53.6514,53.7693,37665.0
2024-08-27 12:00:00,54.76,54.77,54.65,54.66,43546.0,53.7988,53.8086,53.6907,53.7005,43546.0
2024-08-27 12:30:00,54.69,54.69,54.56,54.61,31779.0,53.73,53.73,53.6023,53.6514,31779.0
2024-08-27 13:00:00,54.63,54.79,54.63,54.77,17883.0,53.6711,53.8283,53.6711,53.8086,17883.0
2024-08-27 13:30:00,54.77,54.8,54.73,54.75,8881.0,53.8086,53.8381,53.7693,53.789,8881.0
2024-08-27 14:00:00,54.75,54.9,54.74,54.89,24773.0,53.789,53.9363,53.7791,53.9265,24773.0
2024-08-27 14:30:00,54.89,54.95,54.88,54.92,21492.0,53.9265,53.9855,53.9167,53.956,21492.0
2024-08-27 15:00:00,54.93,54.93,54.88,54.92,18868.0,53.9658,53.9658,53.9167,53.956,18868.0
2024-08-27 15:30:00,54.92,54.93,54.71,54.8,95941.0,53.956,53.9658,53.7497,53.8381,95941.0
2024-08-28 09:30:00,54.65,55.1,54.62,55.05,66274.0,53.6907,54.1328,53.6612,54.0837,66274.0
2024-08-28 10:00:00,55.05,55.14,54.86,55.09,46168.0,54.0837,54.1721,53.897,54.123,46168.0
2024-08-28 10:30:00,55.11,55.38,55.09,55.34,64022.0,54.1426,54.4079,54.123,54.3686,64022.0
2024-08-28 11:00:00,55.35,55.49,55.29,55.4,46511.0,54.3784,54.516,54.3195,54.4276,46511.0
2024-08-28 11:30:00,55.36,55.36,55.14,55.15,12142.0,54.3883,54.3883,54.1721,54.1819,12142.0
2024-08-28 12:00:00,55.16,55.17,54.99,54.99,10610.0,54.1918,54.2016,54.0247,54.0247,10610.0
2024-08-28 12:30:00,55.01,55.06,54.94,54.99,16798.0,54.0444,54.0935,53.9756,54.0247,16798.0
2024-08-28 13:00:00,55.0,55.03,54.95,55.0,15089.0,54.0346,54.064,53.9855,54.0346,15089.0
2024-08-28 13:30:00,54.99,55.09,54.99,55.0,17308.0,54.0247,54.123,54.0247,54.0346,17308.0
2024-08-28 14:00:00,55.0,55.05,54.95,54.95,35908.0,54.0346,54.0837,53.9855,53.9855,35908.0
2024-08-28 14:30:00,54.95,55.19,54.94,55.17,17868.0,53.9855,54.2212,53.9756,54.2016,17868.0
2024-08-28 15:00:00,55.17,55.23,55.09,55.23,25640.0,54.2016,54.2605,54.123,54.2605,25640.0
2024-08-28 15:30:00,55.22,55.29,55.15,55.24,112138.0,54.2507,54.3195,54.1819,54.2704,112138.0
2024-08-29 09:30:00,55.26,55.3,54.83,54.96,34285.0,54.29,54.3293,53.8676,53.9953,34285.0
2024-08-29 10:00:00,54.98,55.35,54.98,55.26,32716.0,54.0149,54.3784,54.0149,54.29,32716.0
2024-08-29 10:30:00,55.3,55.31,55.09,55.12,16193.0,54.3293,54.3391,54.123,54.1525,16193.0
2024-08-29 11:00:00,55.14,55.32,55.14,55.29,13175.0,54.1721,54.349,54.1721,54.3195,13175.0
2024-08-29 11:30:00,55.3,55.48,55.3,55.43,21012.0,54.3293,54.5061,54.3293,54.457,21012.0
2024-08-29 12:00:00,55.43,55.55,55.43,55.48,14017.0,54.457,54.5749,54.457,54.5061,14017.0
2024-08-29 12:30:00,55.48,55.49,55.4,55.48,31056.0,54.5061,54.516,54.4276,54.5061,31056.0
2024-08-29 13:00:00,55.47,55.5,55.4,55.46,19143.0,54.4963,54.5258,54.4276,54.4865,19143.0
2024-08-29 13:30:00,55.45,55.59,55.45,55.57,9532.0,54.4767,54.6142,54.4767,54.5946,9532.0
2024-08-29 14:00:00,55.55,55.58,55.47,55.51,13765.0,54.5749,54.6044,54.4963,54.5356,13765.0
2024-08-29 14:30:00,55.48,55.49,55.28,55.34,16346.0,54.5061,54.516,54.3097,54.3686,16346.0
2024-08-29 15:00:00,55.34,55.47,55.32,55.47,20266.0,54.3686,54.4963,54.349,54.4963,20266.0
2024-08-29 15:30:00,55.47,55.49,55.18,55.3,92147.0,54.4963,54.516,54.2114,54.3293,92147.0
2024-08-30 09:30:00,55.28,55.54,55.1,55.15,23214.0,54.3097,54.5651,54.1328,54.1819,23214.0
2024-08-30 10:00:00,55.16,55.29,55.01,55.26,17905.0,54.1918,54.3195,54.0444,54.29,17905.0
2024-08-30 10:30:00,55.26,55.32,55.17,55.32,13754.0,54.29,54.349,54.2016,54.349,13754.0
2024-08-30 11:00:00,55.34,55.47,55.19,55.19,22401.0,54.3686,54.4963,54.2212,54.2212,22401.0
2024-08-30 11:30:00,55.18,55.28,55.08,55.27,15650.0,54.2114,54.3097,54.1132,54.2998,15650.0
2024-08-30 12:00:00,55.25,55.25,55.14,55.15,13152.0,54.2802,54.2802,54.1721,54.1819,13152.0
2024-08-30 12:30:00,55.14,55.28,55.07,55.28,7452.0,54.1721,54.3097,54.1033,54.3097,7452.0
2024-08-30 13:00:00,55.3,55.35,55.26,55.27,13406.0,54.3293,54.3784,54.29,54.2998,13406.0
2024-08-30 13:30:00,55.26,55.32,55.26,55.27,12773.0,54.29,54.349,54.29,54.2998,12773.0
2024-08-30 14:00:00,55.28,55.39,55.27,55.33,19207.0,54.3097,54.4177,54.2998,54.3588,19207.0
2024-08-30 14:30:00,55.36,55.43,55.35,55.4,18398.0,54.3883,54.457,54.3784,54.4276,18398.0
2024-08-30 15:00:00,55.42,55.45,55.36,55.41,22556.0,54.4472,54.4767,54.3883,54.4374,22556.0
2024-08-30 15:30:00,55.42,55.59,55.4,55.48,248284.0,54.4472,54.6142,54.4276,54.5061,248284.0
2024-09-03 09:30:00,55.36,55.62,55.22,55.48,45300.0,54.3883,54.6437,54.2507,54.5061,45300.0
2024-09-03 10:00:00,55.45,55.52,55.12,55.15,51617.0,54.4767,54.5454,54.1525,54.1819,51617.0
2024-09-03 10:30:00,55.14,55.16,54.99,55.09,99152.0,54.1721,54.1918,54.0247,54.123,99152.0
2024-09-03 11:00:00,55.11,55.21,55.07,55.14,61332.0,54.1426,54.2409,54.1033,54.1721,61332.0
2024-09-03 11:30:00,55.13,55.39,55.09,55.37,44877.0,54.1623,54.4177,54.123,54.3981,44877.0
2024-09-03 12:00:00,55.36,55.37,55.19,55.19,16433.0,54.3883,54.3981,54.2212,54.2212,16433.0
2024-09-03 12:30:00,55.18,55.23,55.13,55.14,16165.0,54.2114,54.2605,54.1623,54.1721,16165.0
2024-09-03 13:00:00,55.15,55.36,55.14,55.25,33643.0,54.1819,54.3883,54.1721,54.2802,33643.0
2024-09-03 13:30:00,55.24,55.24,55.13,55.13,26800.0,54.2704,54.2704,54.1623,54.1623,26800.0
2024-09-03 14:00:00,55.13,55.13,55.03,55.05,29080.0,54.1623,54.1623,54.064,54.0837,29080.0
2024-09-03 14:30:00,55.05,55.1,54.92,54.94,41404.0,54.0837,54.1328,53.956,53.9756,41404.0
2024-09-03 15:00:00,54.93,54.98,54.88,54.97,33699.0,53.9658,54.0149,53.9167,54.0051,33699.0
2024-09-03 15:30:00,54.98,55.06,54.84,55.06,227565.0,54.0149,54.0935,53.8774,54.0935,227565.0
2024-09-04 09:30:00,55.0,55.42,54.7,55.37,51123.0,54.0346,54.4472,53.7398,54.3981,51123.0
2024-09-04 10:00:00,55.34,55.36,55.17,55.32,51898.0,54.3686,54.3883,54.2016,54.349,51898.0
2024-09-04 10:30:00,55.34,55.44,55.21,55.4,51074.0,54.3686,54.4669,54.2409,54.4276,51074.0
2024-09-04 11:00:00,55.41,55.5,55.26,55.29,22412.0,54.4374,54.5258,54.29,54.3195,22412.0
2024-09-04 11:30:00,55.27,55.3,55.13,55.18,23487.0,54.2998,54.3293,54.1623,54.2114,23487.0
2024-09-04 12:00:00,55.16,55.18,55.04,55.04,35826.0,54.1918,54.2114,54.0739,54.0739,35826.0
2024-09-04 12:30:00,55.04,55.18,55.03,55.16,24327.0,54.0739,54.2114,54.064,54.1918,24327.0
2024-09-04 13:00:00,55.17,55.17,55.07,55.14,16625.0,54.2016,54.2016,54.1033,54.1721,16625.0
2024-09-04 13:30:00,55.14,55.24,55.08,55.2,32638.0,54.1721,54.2704,54.1132,54.2311,32638.0
2024-09-04 14:00:00,55.2,55.2,55.02,55.13,25028.0,54.2311,54.2311,54.0542,54.1623,25028.0
2024-09-04 14:30:00,55.12,55.16,55.05,55.05,23963.0,54.1525,54.1918,54.0837,54.0837,23963.0
2024-09-04 15:00:00,55.05,55.09,55.0,55.05,33315.0,54.0837,54.123,54.0346,54.0837,33315.0
2024-09-04 15:30:00,55.04,55.17,54.97,55.14,145668.0,54.0739,54.2016,54.0051,54.1721,145668.0
2024-09-05 09:30:00,55.57,55.57,54.82,54.88,35579.0,54.5946,54.5946,53.8577,53.9167,35579.0
2024-09-05 10:00:00,54.93,55.21,54.83,55.0,31547.0,53.9658,54.2409,53.8676,54.0346,31547.0
2024-09-05 10:30:00,55.01,55.02,54.79,54.95,24823.0,54.0444,54.0542,53.8283,53.9855,24823.0
2024-09-05 11:00:00,54.95,55.0,54.82,54.86,32091.0,53.9855,54.0346,53.8577,53.897,32091.0
2024-09-05 11:30:00,54.84,54.89,54.73,54.88,27298.0,53.8774,53.9265,53.7693,53.9167,27298.0
2024-09-05 12:00:00,54.86,54.88,54.64,54.68,25951.0,53.897,53.9167,53.6809,53.7202,25951.0
2024-09-05 12:30:00,54.68,54.84,54.64,54.81,23213.0,53.7202,53.8774,53.6809,53.8479,23213.0
2024-09-05 13:00:00,54.81,54.84,54.7,54.78,23854.0,53.8479,53.8774,53.7398,53.8184,23854.0
2024-09-05 13:30:00,54.79,55.07,54.78,55.06,23237.0,53.8283,54.1033,53.8184,54.0935,23237.0
2024-09-05 14:00:00,55.07,55.11,55.0,55.03,53842.0,54.1033,54.1426,54.0346,54.064,53842.0
2024-09-05 14:30:00,55.03,55.18,54.97,55.1,50153.0,54.064,54.2114,54.0051,54.1328,50153.0
2024-09-05 15:00:00,55.09,55.1,54.99,55.05,77874.0,54.123,54.1328,54.0247,54.0837,77874.0
2024-09-05 15:30:00,55.06,55.29,55.03,55.25,366292.0,54.0935,54.3195,54.064,54.2802,366292.0
2024-09-06 09:30:00,55.1,55.69,55.1,55.37,43380.0,54.1328,54.7125,54.1328,54.3981,43380.0
2024-09-06 10:00:00,55.41,55.44,54.79,54.87,36487.0,54.4374,54.4669,53.8283,53.9069,36487.0
2024-09-06 10:30:00,54.88,54.96,54.57,54.59,32581.0,53.9167,53.9953,53.6121,53.6318,32581.0
2024-09-06 11:00:00,54.6,54.88,54.49,54.55,57148.0,53.6416,53.9167,53.5335,53.5925,57148.0
2024-09-06 11:30:00,54.56,54.58,54.41,54.45,39361.0,53.6023,53.6219,53.4549,53.4942,39361.0
2024-09-06 12:00:00,54.45,54.47,54.17,54.18,40752.0,53.4942,53.5139,53.2191,53.229,40752.0
2024-09-06 12:30:00,54.18,54.22,54.07,54.19,60756.0,53.229,53.2683,53.1209,53.2388,60756.0
2024-09-06 13:00:00,54.18,54.29,54.12,54.24,68697.0,53.229,53.337,53.17,53.2879,68697.0
2024-09-06 13:30:00,54.23,54.26,54.11,54.25,29992.0,53.2781,53.3076,53.1602,53.2977,29992.0
2024-09-06 14:00:00,54.26,54.26,54.07,54.12,57383.0,53.3076,53.3076,53.1209,53.17,57383.0
2024-09-06 14:30:00,54.11,54.13,53.96,54.1,66921.0,53.1602,53.1798,53.0128,53.1504,66921.0
2024-09-06 15:00:00,54.11,54.18,54.01,54.01,80149.0,53.1602,53.229,53.062,53.062,80149.0
2024-09-06 15:30:00,54.01,54.18,53.97,54.15,236564.0,53.062,53.229,53.0227,53.1995,236564.0
2024-09-09 09:30:00,54.0,54.33,53.57,53.73,74550.0,53.0521,53.3763,52.6297,52.7869,74550.0
2024-09-09 10:00:00,53.73,53.95,53.64,53.83,74696.0,52.7869,53.003,52.6984,52.8851,74696.0
2024-09-09 10:30:00,53.83,53.98,53.81,53.88,44422.0,52.8851,53.0325,52.8655,52.9342,44422.0
2024-09-09 11:00:00,53.86,53.91,53.75,53.82,49158.0,52.9146,52.9637,52.8065,52.8753,49158.0
2024-09-09 11:30:00,53.83,54.25,53.82,54.15,62441.0,52.8851,53.2977,52.8753,53.1995,62441.0
2024-09-09 12:00:00,54.14,54.23,54.12,54.23,45330.0,53.1897,53.2781,53.17,53.2781,45330.0
2024-09-09 12:30:00,54.21,54.36,54.17,54.29,43779.0,53.2584,53.4058,53.2191,53.337,43779.0
2024-09-09 13:00:00,54.28,54.38,54.23,54.26,34440.0,53.3272,53.4255,53.2781,53.3076,34440.0
2024-09-09 13:30:00,54.26,54.31,54.23,54.27,35839.0,53.3076,53.3567,53.2781,53.3174,35839.0
2024-09-09 14:00:00,54.26,54.46,54.24,54.43,36809.0,53.3076,53.5041,53.2879,53.4746,36809.0
2024-09-09 14:30:00,54.44,54.55,54.41,54.46,42400.0,53.4844,53.5925,53.4549,53.5041,42400.0
2024-09-09 15:00:00,54.47,54.5,54.45,54.49,43699.0,53.5139,53.5434,53.4942,53.5335,43699.0
2024-09-09 15:30:00,54.48,54.5,54.33,54.34,224550.0,53.5237,53.5434,53.3763,53.3862,224550.0
2024-09-10 09:30:00,54.21,54.61,54.0,54.17,56526.0,53.2584,53.6514,53.0521,53.2191,56526.0
2024-09-10 10:00:00,54.17,54.17,53.85,53.98,51297.0,53.2191,53.2191,52.9048,53.0325,51297.0
2024-09-10 10:30:00,53.94,54.0,53.77,53.96,54572.0,52.9932,53.0521,52.8262,53.0128,54572.0
2024-09-10 11:00:00,53.95,54.15,53.93,54.09,56696.0,53.003,53.1995,52.9834,53.1405,56696.0
2024-09-10 11:30:00,54.08,54.09,53.81,53.86,45501.0,53.1307,53.1405,52.8655,52.9146,45501.0
2024-09-10 12:00:00,53.86,53.92,53.71,53.87,32611.0,52.9146,52.9735,52.7672,52.9244,32611.0
2024-09-10 12:30:00,53.87,53.93,53.84,53.86,29114.0,52.9244,52.9834,52.8949,52.9146,29114.0
2024-09-10 13:00:00,53.85,53.91,53.83,53.88,33013.0,52.9048,52.9637,52.8851,52.9342,33013.0
2024-09-10 13:30:00,53.89,54.11,53.89,54.1,41964.0,52.9441,53.1602,52.9441,53.1504,41964.0
2024-09-10 14:00:00,54.11,54.18,54.01,54.12,29885.0,53.1602,53.229,53.062,53.17,29885.0
2024-09-10 14:30:00,54.12,54.23,54.06,54.21,28158.0,53.17,53.2781,53.1111,53.2584,28158.0
2024-09-10 15:00:00,54.21,54.24,54.15,54.22,45992.0,53.2584,53.2879,53.1995,53.2683,45992.0
2024-09-10 15:30:00,54.21,54.26,54.11,54.16,196284.0,53.2584,53.3076,53.1602,53.2093,196284.0
2024-09-11 09:30:00,54.05,54.15,53.46,53.47,42285.0,53.1012,53.1995,52.5216,52.5314,42285.0
2024-09-11 10:00:00,53.42,53.42,52.71,52.75,65183.0,52.4823,52.4823,51.7848,51.8241,65183.0
2024-09-11 10:30:00,52.75,52.97,52.7,52.94,56014.0,51.8241,52.0402,51.7749,52.0107,56014.0
2024-09-11 11:00:00,52.93,53.05,52.82,52.86,35759.0,52.0009,52.1188,51.8928,51.9321,35759.0
2024-09-11 11:30:00,52.86,53.02,52.86,53.02,29032.0,51.9321,52.0893,51.9321,52.0893,29032.0
2024-09-11 12:00:00,52.99,53.1,52.97,53.02,22058.0,52.0599,52.1679,52.0402,52.0893,22058.0
2024-09-11 12:30:00,53.02,53.15,52.97,53.14,22828.0,52.0893,52.217,52.0402,52.2072,22828.0
2024-09-11 13:00:00,53.15,53.3,53.13,53.19,34238.0,52.217,52.3644,52.1974,52.2563,34238.0
2024-09-11 13:30:00,53.23,53.24,53.07,53.16,37465.0,52.2956,52.3055,52.1385,52.2269,37465.0
2024-09-11 14:00:00,53.15,53.21,53.12,53.14,20723.0,52.217,52.276,52.1876,52.2072,20723.0
2024-09-11 14:30:00,53.14,53.27,53.1,53.27,41839.0,52.2072,52.3349,52.1679,52.3349,41839.0
2024-09-11 15:00:00,53.26,53.4,53.25,53.36,49517.0,52.3251,52.4627,52.3153,52.4234,49517.0
2024-09-11 15:30:00,53.37,53.38,53.17,53.33,136992.0,52.4332,52.443,52.2367,52.3939,136992.0
2024-09-12 09:30:00,53.48,53.84,53.41,53.73,33501.0,52.5413,52.8949,52.4725,52.7869,33501.0
2024-09-12 10:00:00,53.71,53.99,53.62,53.93,44164.0,52.7672,53.0423,52.6788,52.9834,44164.0
2024-09-12 10:30:00,53.93,54.18,53.85,53.85,37694.0,52.9834,53.229,52.9048,52.9048,37694.0
2024-09-12 11:00:00,53.85,54.06,53.82,54.01,41059.0,52.9048,53.1111,52.8753,53.062,41059.0
2024-09-12 11:30:00,54.01,54.08,53.99,54.08,33232.0,53.062,53.1307,53.0423,53.1307,33232.0
2024-09-12 12:00:00,54.1,54.13,53.98,54.0,32282.0,53.1504,53.1798,53.0325,53.0521,32282.0
2024-09-12 12:30:00,53.97,54.15,53.95,54.12,32063.0,53.0227,53.1995,53.003,53.17,32063.0
2024-09-12 13:00:00,54.13,54.14,54.03,54.12,35840.0,53.1798,53.1897,53.0816,53.17,35840.0
2024-09-12 13:30:00,54.12,54.36,54.12,54.32,30690.0,53.17,53.4058,53.17,53.3665,30690.0
2024-09-12 14:00:00,54.32,54.39,54.2,54.24,36524.0,53.3665,53.4353,53.2486,53.2879,36524.0
2024-09-12 14:30:00,54.26,54.32,54.17,54.29,54532.0,53.3076,53.3665,53.2191,53.337,54532.0
2024-09-12 15:00:00,54.29,54.38,54.27,54.33,59399.0,53.337,53.4255,53.3174,53.3763,59399.0
2024-09-12 15:30:00,54.32,54.55,54.3,54.47,390437.0,53.3665,53.5925,53.3469,53.5139,390437.0
2024-09-13 09:30:00,54.8,55.05,54.72,54.94,26444.0,53.8381,54.0837,53.7595,53.9756,26444.0
2024-09-13 10:00:00,54.95,55.02,54.72,54.9,31875.0,53.9855,54.0542,53.7595,53.9363,31875.0
2024-09-13 10:30:00,54.9,55.13,54.87,55.05,24054.0,53.9363,54.1623,53.9069,54.0837,24054.0
2024-09-13 11:00:00,55.04,55.04,54.91,55.01,20197.0,54.0739,54.0739,53.9462,54.0444,20197.0
2024-09-13 11:30:00,55.01,55.12,54.96,55.07,14764.0,54.0444,54.1525,53.9953,54.1033,14764.0
2024-09-13 12:00:00,55.08,55.09,54.93,54.93,21890.0,54.1132,54.123,53.9658,53.9658,21890.0
2024-09-13 12:30:00,54.93,55.0,54.85,54.85,28333.0,53.9658,54.0346,53.8872,53.8872,28333.0
2024-09-13 13:00:00,54.86,55.03,54.84,55.03,14794.0,53.897,54.064,53.8774,54.064,14794.0
2024-09-13 13:30:00,55.03,55.06,54.98,54.99,15822.0,54.064,54.0935,54.0149,54.0247,15822.0
2024-09-13 14:00:00,54.98,54.99,54.84,54.86,22053.0,54.0149,54.0247,53.8774,53.897,22053.0
2024-09-13 14:30:00,54.85,54.87,54.8,54.86,23338.0,53.8872,53.9069,53.8381,53.897,23338.0
2024-09-13 15:00:00,54.86,54.95,54.82,54.94,48825.0,53.897,53.9855,53.8577,53.9756,48825.0
2024-09-13 15:30:00,54.94,55.02,54.86,55.01,123914.0,53.9756,54.0542,53.897,54.0444,123914.0
2024-09-16 09:30:00,55.46,55.97,55.41,55.78,49009.0,54.4865,54.9875,54.4374,54.8009,49009.0
2024-09-16 10:00:00,55.79,55.81,55.55,55.63,58924.0,54.8107,54.8304,54.5749,54.6535,58924.0
2024-09-16 10:30:00,55.6,55.7,55.53,55.63,39144.0,54.624,54.7223,54.5553,54.6535,39144.0
2024-09-16 11:00:00,55.63,55.77,55.57,55.62,16041.0,54.6535,54.7911,54.5946,54.6437,16041.0
2024-09-16 11:30:00,55.64,55.78,55.61,55.76,14690.0,54.6633,54.8009,54.6339,54.7812,14690.0
2024-09-16 12:00:00,55.76,55.92,55.76,55.89,18236.0,54.7812,54.9384,54.7812,54.909,18236.0
2024-09-16 12:30:00,55.89,55.98,55.88,55.95,47074.0,54.909,54.9974,54.8991,54.9679,47074.0
2024-09-16 13:00:00,55.95,56.02,55.84,55.98,30960.0,54.9679,55.0367,54.8598,54.9974,30960.0
2024-09-16 13:30:00,55.97,55.98,55.91,55.97,15059.0,54.9875,54.9974,54.9286,54.9875,15059.0
2024-09-16 14:00:00,55.96,56.1,55.96,56.09,21324.0,54.9777,55.1153,54.9777,55.1054,21324.0
2024-09-16 14:30:00,56.09,56.15,56.07,56.11,20727.0,55.1054,55.1644,55.0858,55.1251,20727.0
2024-09-16 15:00:00,56.11,56.13,56.04,56.08,28926.0,55.1251,55.1447,55.0563,55.0956,28926.0
2024-09-16 15:30:00,56.08,56.26,56.06,56.25,166280.0,55.0956,55.2725,55.076,55.2626,166280.0
2024-09-17 09:30:00,56.35,56.71,56.22,56.22,29615.0,55.3609,55.7146,55.2332,55.2332,29615.0
2024-09-17 10:00:00,56.24,56.6,56.19,56.53,29114.0,55.2528,55.6065,55.2037,55.5377,29114.0
2024-09-17 10:30:00,56.57,56.6,56.38,56.44,32054.0,55.577,55.6065,55.3904,55.4493,32054.0
2024-09-17 11:00:00,56.45,56.7,56.45,56.69,19613.0,55.4591,55.7047,55.4591,55.6949,19613.0
2024-09-17 11:30:00,56.69,56.74,56.54,56.54,20062.0,55.6949,55.744,55.5475,55.5475,20062.0
2024-09-17 12:00:00,56.54,56.54,56.45,56.52,15753.0,55.5475,55.5475,55.4591,55.5279,15753.0
2024-09-17 12:30:00,56.5,56.5,56.28,56.28,10474.0,55.5082,55.5082,55.2921,55.2921,10474.0
2024-09-17 13:00:00,56.28,56.34,56.24,56.28,13263.0,55.2921,55.3511,55.2528,55.2921,13263.0
2024-09-17 13:30:00,56.27,56.43,56.24,56.4,29396.0,55.2823,55.4395,55.2528,55.41,29396.0
2024-09-17 14:00:00,56.4,56.42,56.34,56.35,18605.0,55.41,55.4296,55.3511,55.3609,18605.0
2024-09-17 14:30:00,56.34,56.37,56.27,56.33,27862.0,55.3511,55.3805,55.2823,55.3412,27862.0
2024-09-17 15:00:00,56.32,56.35,56.27,56.32,22412.0,55.3314,55.3609,55.2823,55.3314,22412.0
2024-09-17 15:30:00,56.28,56.44,56.24,56.37,79602.0,55.2921,55.4493,55.2528,55.3805,79602.0
2024-09-18 09:30:00,56.45,56.61,56.29,56.45,28594.0,55.4591,55.6163,55.3019,55.4591,28594.0
2024-09-18 10:00:00,56.44,56.55,56.36,56.51,45756.0,55.4493,55.5574,55.3707,55.5181,45756.0
2024-09-18 10:30:00,56.49,56.51,56.28,56.37,31216.0,55.4984,55.5181,55.2921,55.3805,31216.0
2024-09-18 11:00:00,56.37,56.68,56.36,56.68,46534.0,55.3805,55.6851,55.3707,55.6851,46534.0
2024-09-18 11:30:00,56.68,56.78,56.63,56.63,39557.0,55.6851,55.7833,55.636,55.636,39557.0
2024-09-18 12:00:00,56.61,56.62,56.54,56.58,26006.0,55.6163,55.6261,55.5475,55.5868,26006.0
2024-09-18 12:30:00,56.58,56.63,56.56,56.58,26097.0,55.5868,55.636,55.5672,55.5868,26097.0
2024-09-18 13:00:00,56.58,56.6,56.51,56.55,45351.0,55.5868,55.6065,55.5181,55.5574,45351.0
2024-09-18 13:30:00,56.58,56.62,56.44,56.48,53959.0,55.5868,55.6261,55.4493,55.4886,53959.0
2024-09-18 14:00:00,56.46,56.94,56.36,56.48,88195.0,55.4689,55.9405,55.3707,55.4886,88195.0
2024-09-18 14:30:00,56.49,56.7,56.36,56.37,92173.0,55.4984,55.7047,55.3707,55.3805,92173.0
2024-09-18 15:00:00,56.36,56.82,56.27,56.7,57203.0,55.3707,55.8226,55.2823,55.7047,57203.0
2024-09-18 15:30:00,56.71,56.72,56.22,56.23,211923.0,55.7146,55.7244,55.2332,55.243,211923.0
2024-09-19 09:30:00,56.75,56.93,56.07,56.61,41555.0,55.7539,55.9307,55.0858,55.6163,41555.0
2024-09-19 10:00:00,56.64,56.93,56.49,56.93,38748.0,55.6458,55.9307,55.4984,55.9307,38748.0
2024-09-19 10:30:00,56.95,56.97,56.79,56.9,28460.0,55.9503,55.97,55.7932,55.9012,28460.0
2024-09-19 11:00:00,56.89,56.92,56.75,56.85,21520.0,55.8914,55.9209,55.7539,55.8521,21520.0
2024-09-19 11:30:00,56.84,56.92,56.65,56.91,25094.0,55.8423,55.9209,55.6556,55.911,25094.0
2024-09-19 12:00:00,56.9,57.01,56.87,56.91,24290.0,55.9012,56.0093,55.8717,55.911,24290.0
2024-09-19 12:30:00,56.94,56.99,56.91,56.95,15759.0,55.9405,55.9896,55.911,55.9503,15759.0
2024-09-19 13:00:00,56.94,56.95,56.8,56.9,23452.0,55.9405,55.9503,55.803,55.9012,23452.0
2024-09-19 13:30:00,56.9,56.97,56.88,56.88,21151.0,55.9012,55.97,55.8816,55.8816,21151.0
2024-09-19 14:00:00,56.88,56.91,56.82,56.9,39098.0,55.8816,55.911,55.8226,55.9012,39098.0
2024-09-19 14:30:00,56.91,57.01,56.89,56.95,24600.0,55.911,56.0093,55.8914,55.9503,24600.0
2024-09-19 15:00:00,56.95,57.09,56.93,57.01,32156.0,55.9503,56.0879,55.9307,56.0093,32156.0
2024-09-19 15:30:00,57.0,57.15,56.8,56.9,181843.0,55.9995,56.1468,55.803,55.9012,181843.0
2024-09-20 09:30:00,56.71,56.82,56.5,56.78,137408.0,55.7146,55.8226,55.5082,55.7833,137408.0
2024-09-20 10:00:00,56.79,57.01,56.72,56.93,40453.0,55.7932,56.0093,55.7244,55.9307,40453.0
2024-09-20 10:30:00,56.93,57.1,56.91,57.04,39802.0,55.9307,56.0977,55.911,56.0388,39802.0
2024-09-20 11:00:00,57.05,57.24,57.03,57.15,29865.0,56.0486,56.2353,56.0289,56.1468,29865.0
2024-09-20 11:30:00,57.14,57.26,57.11,57.18,25516.0,56.137,56.2549,56.1075,56.1763,25516.0
2024-09-20 12:00:00,57.18,57.28,57.17,57.22,33507.0,56.1763,56.2746,56.1665,56.2156,33507.0
2024-09-20 12:30:00,57.22,57.32,57.17,57.26,42512.0,56.2156,56.3139,56.1665,56.2549,42512.0
2024-09-20 13:00:00,57.26,57.44,57.26,57.43,26910.0,56.2549,56.4317,56.2549,56.4219,26910.0
2024-09-20 13:30:00,57.43,57.57,57.37,57.46,45324.0,56.4219,56.5595,56.363,56.4514,45324.0
2024-09-20 14:00:00,57.46,57.46,57.25,57.25,33225.0,56.4514,56.4514,56.2451,56.2451,33225.0
2024-09-20 14:30:00,57.23,57.33,57.18,57.32,68188.0,56.2254,56.3237,56.1763,56.3139,68188.0
2024-09-20 15:00:00,57.32,57.4,57.21,57.34,51446.0,56.3139,56.3924,56.2058,56.3335,51446.0
2024-09-20 15:30:00,57.32,57.39,57.12,57.34,221990.0,56.3139,56.3826,56.1174,56.3335,221990.0
2024-09-23 09:30:00,57.46,58.01,57.46,57.9,42618.0,56.4514,56.9917,56.4514,56.8837,42618.0
2024-09-23 10:00:00,57.9,58.32,57.81,58.28,40767.0,56.8837,57.2963,56.7952,57.257,40767.0
2024-09-23 10:30:00,58.25,58.29,58.09,58.14,50571.0,57.2275,57.2668,57.0703,57.1195,50571.0
2024-09-23 11:00:00,58.14,58.14,57.87,57.95,47144.0,57.1195,57.1195,56.8542,56.9328,47144.0
2024-09-23 11:30:00,57.96,58.02,57.91,57.94,26659.0,56.9426,57.0016,56.8935,56.923,26659.0
2024-09-23 12:00:00,57.94,58.03,57.93,57.94,26723.0,56.923,57.0114,56.9131,56.923,26723.0
2024-09-23 12:30:00,57.93,57.99,57.82,57.93,30126.0,56.9131,56.9721,56.8051,56.9131,30126.0
2024-09-23 13:00:00,57.93,58.06,57.91,58.05,25615.0,56.9131,57.0409,56.8935,57.031,25615.0
2024-09-23 13:30:00,58.06,58.17,58.05,58.12,23821.0,57.0409,57.1489,57.031,57.0998,23821.0
2024-09-23 14:00:00,58.12,58.21,58.1,58.19,24531.0,57.0998,57.1882,57.0802,57.1686,24531.0
2024-09-23 14:30:00,58.18,58.26,58.18,58.2,37978.0,57.1588,57.2374,57.1588,57.1784,37978.0
2024-09-23 15:00:00,58.19,58.3,58.17,58.26,67192.0,57.1686,57.2766,57.1489,57.2374,67192.0
2024-09-23 15:30:00,58.27,58.32,58.19,58.24,167748.0,57.2472,57.2963,57.1686,57.2177,167748.0
2024-09-24 09:30:00,58.32,58.69,58.2,58.5,77727.0,57.2963,57.6598,57.1784,57.4731,77727.0
2024-09-24 10:00:00,58.48,58.68,58.35,58.47,27927.0,57.4535,57.65,57.3258,57.4437,27927.0
2024-09-24 10:30:00,58.48,58.49,58.15,58.16,19110.0,57.4535,57.4633,57.1293,57.1391,19110.0
2024-09-24 11:00:00,58.14,58.14,57.96,57.98,22380.0,57.1195,57.1195,56.9426,56.9623,22380.0
2024-09-24 11:30:00,57.98,58.02,57.77,57.82,21707.0,56.9623,57.0016,56.756,56.8051,21707.0
2024-09-24 12:00:00,57.81,57.81,57.69,57.73,23891.0,56.7952,56.7952,56.6774,56.7167,23891.0
2024-09-24 12:30:00,57.72,57.76,57.7,57.74,14393.0,56.7068,56.7461,56.6872,56.7265,14393.0
2024-09-24 13:00:00,57.73,57.83,57.65,57.66,30425.0,56.7167,56.8149,56.6381,56.6479,30425.0
2024-09-24 13:30:00,57.67,57.73,57.63,57.69,30898.0,56.6577,56.7167,56.6184,56.6774,30898.0
2024-09-24 14:00:00,57.69,57.69,57.48,57.51,47795.0,56.6774,56.6774,56.471,56.5005,47795.0
2024-09-24 14:30:00,57.5,57.6,57.44,57.53,37861.0,56.4907,56.5889,56.4317,56.5202,37861.0
2024-09-24 15:00:00,57.53,57.54,57.41,57.42,33427.0,56.5202,56.53,56.4023,56.4121,33427.0
2024-09-24 15:30:00,57.42,57.43,57.23,57.41,123541.0,56.4121,56.4219,56.2254,56.4023,123541.0
2024-09-25 09:30:00,57.71,57.78,57.27,57.34,28324.0,56.697,56.7658,56.2647,56.3335,28324.0
2024-09-25 10:00:00,57.35,57.46,57.21,57.34,31490.0,56.3433,56.4514,56.2058,56.3335,31490.0
2024-09-25 10:30:00,57.35,57.54,57.31,57.53,30668.0,56.3433,56.53,56.304,56.5202,30668.0
2024-09-25 11:00:00,57.54,57.63,57.45,57.62,25563.0,56.53,56.6184,56.4416,56.6086,25563.0
2024-09-25 11:30:00,57.63,57.76,57.58,57.75,16714.0,56.6184,56.7461,56.5693,56.7363,16714.0
2024-09-25 12:00:00,57.74,57.83,57.67,57.7,20280.0,56.7265,56.8149,56.6577,56.6872,20280.0
2024-09-25 12:30:00,57.69,57.69,57.56,57.57,21909.0,56.6774,56.6774,56.5496,56.5595,21909.0
2024-09-25 13:00:00,57.59,57.66,57.55,57.6,31815.0,56.5791,56.6479,56.5398,56.5889,31815.0
2024-09-25 13:30:00,57.59,57.61,57.47,57.57,34415.0,56.5791,56.5988,56.4612,56.5595,34415.0
2024-09-25 14:00:00,57.56,57.56,57.48,57.52,30999.0,56.5496,56.5496,56.471,56.5103,30999.0
2024-09-25 14:30:00,57.51,57.56,57.47,57.51,39710.0,56.5005,56.5496,56.4612,56.5005,39710.0
2024-09-25 15:00:00,57.51,57.54,57.45,57.52,42509.0,56.5005,56.53,56.4416,56.5103,42509.0
2024-09-25 15:30:00,57.51,57.51,57.39,57.48,120963.0,56.5005,56.5005,56.3826,56.471,120963.0
2024-09-26 09:30:00,57.57,57.93,57.57,57.9,23523.0,56.5595,56.9131,56.5595,56.8837,23523.0
2024-09-26 10:00:00,58.01,58.06,57.64,57.73,27798.0,56.9917,57.0409,56.6282,56.7167,27798.0
2024-09-26 10:30:00,57.73,58.0,57.68,57.94,17771.0,56.7167,56.9819,56.6675,56.923,17771.0
2024-09-26 11:00:00,57.94,58.01,57.85,57.98,30361.0,56.923,56.9917,56.8345,56.9623,30361.0
2024-09-26 11:30:00,57.98,58.08,57.96,58.05,20347.0,56.9623,57.0605,56.9426,57.031,20347.0
2024-09-26 12:00:00,58.05,58.13,58.02,58.07,18882.0,57.031,57.1096,57.0016,57.0507,18882.0
2024-09-26 12:30:00,58.08,58.08,58.01,58.04,15399.0,57.0605,57.0605,56.9917,57.0212,15399.0
2024-09-26 13:00:00,58.04,58.13,58.03,58.09,22775.0,57.0212,57.1096,57.0114,57.0703,22775.0
2024-09-26 13:30:00,58.12,58.15,58.06,58.12,20182.0,57.0998,57.1293,57.0409,57.0998,20182.0
2024-09-26 14:00:00,58.13,58.13,58.03,58.03,21259.0,57.1096,57.1096,57.0114,57.0114,21259.0
2024-09-26 14:30:00,58.02,58.08,57.98,58.08,33200.0,57.0016,57.0605,56.9623,57.0605,33200.0
2024-09-26 15:00:00,58.08,58.14,57.81,57.86,81589.0,57.0605,57.1195,56.7952,56.8444,81589.0
2024-09-26 15:30:00,57.85,58.16,57.77,58.11,152296.0,56.8345,57.1391,56.756,57.09,152296.0
2024-09-27 09:30:00,58.17,58.5,58.03,58.16,31492.0,57.1489,57.4731,57.0114,57.1391,31492.0
2024-09-27 10:00:00,58.19,58.63,58.04,58.57,31572.0,57.1686,57.6009,57.0212,57.5419,31572.0
2024-09-27 10:30:00,58.6,58.71,58.53,58.66,20450.0,57.5714,57.6795,57.5026,57.6303,20450.0
2024-09-27 11:00:00,58.66,58.98,58.65,58.94,42865.0,57.6303,57.9447,57.6205,57.9054,42865.0
2024-09-27 11:30:00,58.96,59.01,58.81,58.91,32706.0,57.9251,57.9742,57.7777,57.8759,32706.0
2024-09-27 12:00:00,58.9,58.98,58.82,58.82,41959.0,57.8661,57.9447,57.7875,57.7875,41959.0
2024-09-27 12:30:00,58.84,58.86,58.69,58.75,25028.0,57.8072,57.8268,57.6598,57.7187,25028.0
2024-09-27 13:00:00,58.74,58.75,58.63,58.65,33766.0,57.7089,57.7187,57.6009,57.6205,33766.0
2024-09-27 13:30:00,58.66,58.69,58.58,58.6,24774.0,57.6303,57.6598,57.5517,57.5714,24774.0
2024-09-27 14:00:00,58.6,58.62,58.47,58.51,31069.0,57.5714,57.591,57.4437,57.483,31069.0
2024-09-27 14:30:00,58.51,58.55,58.44,58.55,28931.0,57.483,57.5223,57.4142,57.5223,28931.0
2024-09-27 15:00:00,58.55,58.62,58.52,58.53,41579.0,57.5223,57.591,57.4928,57.5026,41579.0
2024-09-27 15:30:00,58.52,58.68,58.47,58.65,151558.0,57.4928,57.65,57.4437,57.6205,151558.0
2024-09-30 09:30:00,58.79,58.79,58.09,58.29,40416.0,57.758,57.758,57.0703,57.2668,40416.0
2024-09-30 10:00:00,58.31,58.63,58.31,58.58,16284.0,57.2865,57.6009,57.2865,57.5517,16284.0
2024-09-30 10:30:00,58.6,58.9,58.58,58.83,16510.0,57.5714,57.8661,57.5517,57.7973,16510.0
2024-09-30 11:00:00,58.85,58.86,58.72,58.74,15190.0,57.817,57.8268,57.6893,57.7089,15190.0
2024-09-30 11:30:00,58.7,58.78,58.62,58.65,16478.0,57.6696,57.7482,57.591,57.6205,16478.0
2024-09-30 12:00:00,58.65,58.77,58.64,58.73,19610.0,57.6205,57.7384,57.6107,57.6991,19610.0
2024-09-30 12:30:00,58.73,58.79,58.71,58.74,27395.0,57.6991,57.758,57.6795,57.7089,27395.0
2024-09-30 13:00:00,58.73,58.85,58.71,58.75,15147.0,57.6991,57.817,57.6795,57.7187,15147.0
2024-09-30 13:30:00,58.74,58.78,58.65,58.66,12244.0,57.7089,57.7482,57.6205,57.6303,12244.0
2024-09-30 14:00:00,58.65,58.66,58.48,58.61,29542.0,57.6205,57.6303,57.4535,57.5812,29542.0
2024-09-30 14:30:00,58.59,58.85,58.57,58.85,27065.0,57.5616,57.817,57.5419,57.817,27065.0
2024-09-30 15:00:00,58.84,59.1,58.82,59.1,69037.0,57.8072,58.0626,57.7875,58.0626,69037.0
2024-09-30 15:30:00,59.09,59.44,59.04,59.43,293231.0,58.0528,58.3966,58.0037,58.3868,293231.0
2024-10-01 09:30:00,59.04,59.33,58.57,58.63,37010.0,58.0037,58.2886,57.5419,57.6009,37010.0
2024-10-01 10:00:00,58.61,58.8,58.36,58.49,25029.0,57.5812,57.7679,57.3356,57.4633,25029.0
2024-10-01 10:30:00,58.47,58.77,58.42,58.6,20424.0,57.4437,57.7384,57.3945,57.5714,20424.0
2024-10-01 11:00:00,58.61,58.91,58.5,58.9,22315.0,57.5812,57.8759,57.4731,57.8661,22315.0
2024-10-01 11:30:00,58.93,59.06,58.93,59.02,10138.0,57.8956,58.0233,57.8956,57.984,10138.0
2024-10-01 12:00:00,59.02,59.1,58.95,58.99,16036.0,57.984,58.0626,57.9152,57.9545,16036.0
2024-10-01 12:30:00,58.99,59.12,58.85,59.06,26524.0,57.9545,58.0823,57.817,58.0233,26524.0
2024-10-01 13:00:00,59.07,59.08,58.78,58.78,16919.0,58.0331,58.043,57.7482,57.7482,16919.0
2024-10-01 13:30:00,58.79,59.03,58.78,59.03,23582.0,57.758,57.9938,57.7482,57.9938,23582.0
2024-10-01 14:00:00,59.03,59.15,59.03,59.12,19111.0,57.9938,58.1117,57.9938,58.0823,19111.0
2024-10-01 14:30:00,59.13,59.15,59.06,59.12,16394.0,58.0921,58.1117,58.0233,58.0823,16394.0
2024-10-01 15:00:00,59.1,59.1,58.97,59.03,21609.0,58.0626,58.0626,57.9349,57.9938,21609.0
2024-10-01 15:30:00,59.03,59.03,58.8,58.87,104842.0,57.9938,57.9938,57.7679,57.8366,104842.0
2024-10-02 09:30:00,59.19,59.83,58.81,59.35,28341.0,58.151,58.7798,57.7777,58.3082,28341.0
2024-10-02 10:00:00,59.35,59.54,59.32,59.39,24648.0,58.3082,58.4949,58.2787,58.3475,24648.0
2024-10-02 10:30:00,59.39,59.6,59.29,59.34,49988.0,58.3475,58.5538,58.2493,58.2984,49988.0
2024-10-02 11:00:00,59.32,59.42,59.27,59.4,32737.0,58.2787,58.377,58.2296,58.3573,32737.0
2024-10-02 11:30:00,59.43,59.54,59.33,59.51,20564.0,58.3868,58.4949,58.2886,58.4654,20564.0
2024-10-02 12:00:00,59.51,59.51,59.38,59.4,19762.0,58.4654,58.4654,58.3377,58.3573,19762.0
2024-10-02 12:30:00,59.4,59.43,59.34,59.37,20765.0,58.3573,58.3868,58.2984,58.3279,20765.0
2024-10-02 13:00:00,59.37,59.58,59.36,59.53,33561.0,58.3279,58.5342,58.318,58.4851,33561.0
2024-10-02 13:30:00,59.53,59.55,59.42,59.5,35947.0,58.4851,58.5047,58.377,58.4556,35947.0
2024-10-02 14:00:00,59.51,59.53,59.37,59.41,34284.0,58.4654,58.4851,58.3279,58.3672,34284.0
2024-10-02 14:30:00,59.42,59.5,59.41,59.46,42450.0,58.377,58.4556,58.3672,58.4163,42450.0
2024-10-02 15:00:00,59.45,59.54,59.45,59.54,42062.0,58.4065,58.4949,58.4065,58.4949,42062.0
2024-10-02 15:30:00,59.54,59.59,59.37,59.53,190505.0,58.4949,58.544,58.3279,58.4851,190505.0
2024-10-03 09:30:00,59.38,59.47,58.66,58.8,32173.0,58.3377,58.4261,57.6303,57.7679,32173.0
2024-10-03 10:00:00,58.85,59.36,58.85,59.26,29914.0,57.817,58.318,57.817,58.2198,29914.0
2024-10-03 10:30:00,59.25,59.25,58.99,59.06,24675.0,58.21,58.21,57.9545,58.0233,24675.0
2024-10-03 11:00:00,59.06,59.12,58.99,59.03,16691.0,58.0233,58.0823,57.9545,57.9938,16691.0
2024-10-03 11:30:00,59.03,59.19,58.98,59.15,12422.0,57.9938,58.151,57.9447,58.1117,12422.0
2024-10-03 12:00:00,59.14,59.31,59.14,59.29,12080.0,58.1019,58.2689,58.1019,58.2493,12080.0
2024-10-03 12:30:00,59.29,59.3,59.1,59.15,15090.0,58.2493,58.2591,58.0626,58.1117,15090.0
2024-10-03 13:00:00,59.14,59.16,59.06,59.06,13957.0,58.1019,58.1216,58.0233,58.0233,13957.0
2024-10-03 13:30:00,59.05,59.18,59.05,59.13,17553.0,58.0135,58.1412,58.0135,58.0921,17553.0
2024-10-03 14:00:00,59.13,59.26,59.08,59.18,18952.0,58.0921,58.2198,58.043,58.1412,18952.0
2024-10-03 14:30:00,59.17,59.17,59.07,59.07,17808.0,58.1314,58.1314,58.0331,58.0331,17808.0
2024-10-03 15:00:00,59.07,59.22,59.04,59.18,27554.0,58.0331,58.1805,58.0037,58.1412,27554.0
2024-10-03 15:30:00,59.18,59.33,59.05,59.31,171286.0,58.1412,58.2886,58.0135,58.2689,171286.0
2024-10-04 09:30:00,60.0,60.86,59.98,60.76,106797.0,58.9468,59.7917,58.9272,59.6935,106797.0
2024-10-04 10:00:00,60.76,61.02,60.7,60.9,52204.0,59.6935,59.9489,59.6345,59.831,52204.0
2024-10-04 10:30:00,60.9,61.0,60.52,60.78,75163.0,59.831,59.9293,59.4577,59.7131,75163.0
2024-10-04 11:00:00,60.81,61.05,60.7,60.97,126218.0,59.7426,59.9784,59.6345,59.8998,126218.0
2024-10-04 11:30:00,60.97,61.13,60.91,61.06,60324.0,59.8998,60.057,59.8408,59.9882,60324.0
2024-10-04 12:00:00,61.08,61.2,61.08,61.12,39973.0,60.0079,60.1257,60.0079,60.0471,39973.0
2024-10-04 12:30:00,61.11,61.22,61.05,61.16,52630.0,60.0373,60.1454,59.9784,60.0864,52630.0
2024-10-04 13:00:00,61.16,61.43,61.13,61.35,42944.0,60.0864,60.3517,60.057,60.2731,42944.0
2024-10-04 13:30:00,61.36,61.39,61.21,61.23,41996.0,60.2829,60.3124,60.1356,60.1552,41996.0
2024-10-04 14:00:00,61.23,61.29,61.16,61.26,42675.0,60.1552,60.2142,60.0864,60.1847,42675.0
2024-10-04 14:30:00,61.26,61.42,61.22,61.42,72951.0,60.1847,60.3419,60.1454,60.3419,72951.0
2024-10-04 15:00:00,61.41,61.58,61.36,61.57,49778.0,60.3321,60.4991,60.2829,60.4892,49778.0
2024-10-04 15:30:00,61.58,61.7,61.42,61.56,254198.0,60.4991,60.617,60.3419,60.4794,254198.0
2024-10-07 09:30:00,61.45,61.72,61.28,61.33,52095.0,60.3714,60.6366,60.2043,60.2535,52095.0
2024-10-07 10:00:00,61.34,61.38,61.01,61.03,32757.0,60.2633,60.3026,59.9391,59.9587,32757.0
2024-10-07 10:30:00,61.01,61.3,61.01,61.26,50647.0,59.9391,60.224,59.9391,60.1847,50647.0
2024-10-07 11:00:00,61.26,61.67,61.26,61.64,34226.0,60.1847,60.5875,60.1847,60.558,34226.0
2024-10-07 11:30:00,61.63,61.7,61.58,61.65,27762.0,60.5482,60.617,60.4991,60.5678,27762.0
2024-10-07 12:00:00,61.64,61.68,61.52,61.66,44604.0,60.558,60.5973,60.4401,60.5777,44604.0
2024-10-07 12:30:00,61.66,61.66,61.57,61.63,25475.0,60.5777,60.5777,60.4892,60.5482,25475.0
2024-10-07 13:00:00,61.62,61.67,61.46,61.49,26969.0,60.5384,60.5875,60.3812,60.4107,26969.0
2024-10-07 13:30:00,61.49,61.51,61.2,61.22,39836.0,60.4107,60.4303,60.1257,60.1454,39836.0
2024-10-07 14:00:00,61.2,61.22,60.97,61.0,44615.0,60.1257,60.1454,59.8998,59.9293,44615.0
2024-10-07 14:30:00,60.99,61.07,60.87,61.03,59715.0,59.9194,59.998,59.8015,59.9587,59715.0
2024-10-07 15:00:00,61.03,61.23,61.01,61.19,52583.0,59.9587,60.1552,59.9391,60.1159,52583.0
2024-10-07 15:30:00,61.2,61.29,61.13,61.2,216384.0,60.1257,60.2142,60.057,60.1257,216384.0
2024-10-08 09:30:00,61.29,61.44,60.81,60.98,29454.0,60.2142,60.3615,59.7426,59.9096,29454.0
2024-10-08 10:00:00,61.0,61.0,60.6,60.78,38984.0,59.9293,59.9293,59.5363,59.7131,38984.0
2024-10-08 10:30:00,60.75,61.01,60.61,61.01,28517.0,59.6836,59.9391,59.5461,59.9391,28517.0
2024-10-08 11:00:00,61.0,61.02,60.83,60.86,24992.0,59.9293,59.9489,59.7622,59.7917,24992.0
2024-10-08 11:30:00,60.84,60.92,60.82,60.85,37681.0,59.7721,59.8507,59.7524,59.7819,37681.0
2024-10-08 12:00:00,60.87,60.99,60.85,60.97,17486.0,59.8015,59.9194,59.7819,59.8998,17486.0
2024-10-08 12:30:00,60.96,60.96,60.88,60.89,12154.0,59.89,59.89,59.8114,59.8212,12154.0
2024-10-08 13:00:00,60.87,60.9,60.77,60.82,17058.0,59.8015,59.831,59.7033,59.7524,17058.0
2024-10-08 13:30:00,60.82,60.82,60.7,60.75,16068.0,59.7524,59.7524,59.6345,59.6836,16068.0
2024-10-08 14:00:00,60.75,60.75,60.67,60.68,41093.0,59.6836,59.6836,59.605,59.6149,41093.0
2024-10-08 14:30:00,60.68,60.74,60.65,60.7,30294.0,59.6149,59.6738,59.5854,59.6345,30294.0
2024-10-08 15:00:00,60.7,60.7,60.53,60.61,46025.0,59.6345,59.6345,59.4675,59.5461,46025.0
2024-10-08 15:30:00,60.61,60.64,60.39,60.41,161592.0,59.5461,59.5756,59.33,59.3496,161592.0
2024-10-09 09:30:00,60.83,61.22,60.48,61.22,33044.0,59.7622,60.1454,59.4184,60.1454,33044.0
2024-10-09 10:00:00,61.2,61.34,61.09,61.12,21138.0,60.1257,60.2633,60.0177,60.0471,21138.0
2024-10-09 10:30:00,61.14,61.5,61.02,61.44,42486.0,60.0668,60.4205,59.9489,60.3615,42486.0
2024-10-09 11:00:00,61.46,61.66,61.43,61.55,198229.0,60.3812,60.5777,60.3517,60.4696,198229.0
2024-10-09 11:30:00,61.53,61.82,61.53,61.72,18798.0,60.45,60.7349,60.45,60.6366,18798.0
2024-10-09 12:00:00,61.72,61.83,61.59,61.6,21419.0,60.6366,60.7447,60.5089,60.5187,21419.0
2024-10-09 12:30:00,61.6,61.6,61.45,61.49,21118.0,60.5187,60.5187,60.3714,60.4107,21118.0
2024-10-09 13:00:00,61.5,61.54,61.36,61.44,19042.0,60.4205,60.4598,60.2829,60.3615,19042.0
2024-10-09 13:30:00,61.44,61.45,61.36,61.4,28654.0,60.3615,60.3714,60.2829,60.3222,28654.0
2024-10-09 14:00:00,61.43,61.52,61.36,61.41,11898.0,60.3517,60.4401,60.2829,60.3321,11898.0
2024-10-09 14:30:00,61.39,61.54,61.38,61.54,22122.0,60.3124,60.4598,60.3026,60.4598,22122.0
2024-10-09 15:00:00,61.54,61.56,61.43,61.48,24118.0,60.4598,60.4794,60.3517,60.4008,24118.0
2024-10-09 15:30:00,61.48,61.68,61.39,61.68,129161.0,60.4008,60.5973,60.3124,60.5973,129161.0
2024-10-10 09:30:00,61.9,62.21,61.65,62.0,44708.0,60.8135,61.118,60.5678,60.9117,44708.0
2024-10-10 10:00:00,62.01,62.14,61.78,61.79,32471.0,60.9215,61.0492,60.6956,60.7054,32471.0
2024-10-10 10:30:00,61.79,61.91,61.61,61.66,28421.0,60.7054,60.8233,60.5285,60.5777,28421.0
2024-10-10 11:00:00,61.67,61.74,61.6,61.7,20271.0,60.5875,60.6563,60.5187,60.617,20271.0
2024-10-10 11:30:00,61.71,61.79,61.6,61.63,31450.0,60.6268,60.7054,60.5187,60.5482,31450.0
2024-10-10 12:00:00,61.62,61.63,61.53,61.63,15613.0,60.5384,60.5482,60.45,60.5482,15613.0
2024-10-10 12:30:00,61.64,61.66,61.46,61.48,16945.0,60.558,60.5777,60.3812,60.4008,16945.0
2024-10-10 13:00:00,61.46,61.46,61.28,61.35,23774.0,60.3812,60.3812,60.2043,60.2731,23774.0
2024-10-10 13:30:00,61.36,61.46,61.35,61.42,27953.0,60.2829,60.3812,60.2731,60.3419,27953.0
2024-10-10 14:00:00,61.44,61.51,61.38,61.39,26590.0,60.3615,60.4303,60.3026,60.3124,26590.0
2024-10-10 14:30:00,61.39,61.42,61.3,61.34,36721.0,60.3124,60.3419,60.224,60.2633,36721.0
2024-10-10 15:00:00,61.34,61.48,61.28,61.42,36673.0,60.2633,60.4008,60.2043,60.3419,36673.0
2024-10-10 15:30:00,61.42,61.72,61.42,61.63,114935.0,60.3419,60.6366,60.3419,60.5482,114935.0
2024-10-11 09:30:00,61.91,62.94,61.77,62.88,57210.0,60.8233,61.8352,60.6857,61.7763,57210.0
2024-10-11 10:00:00,62.91,63.25,62.8,63.15,53198.0,61.8057,62.1398,61.6977,62.0415,53198.0
2024-10-11 10:30:00,63.15,63.16,62.9,62.97,54399.0,62.0415,62.0513,61.7959,61.8647,54399.0
2024-10-11 11:00:00,62.97,63.25,62.93,63.04,94895.0,61.8647,62.1398,61.8254,61.9334,94895.0
2024-10-11 11:30:00,63.04,63.07,62.88,62.93,22822.0,61.9334,61.9629,61.7763,61.8254,22822.0
2024-10-11 12:00:00,62.97,63.05,62.79,62.82,27709.0,61.8647,61.9433,61.6878,61.7173,27709.0
2024-10-11 12:30:00,62.79,62.85,62.68,62.74,15496.0,61.6878,61.7468,61.5798,61.6387,15496.0
2024-10-11 13:00:00,62.75,62.76,62.59,62.69,13189.0,61.6485,61.6584,61.4913,61.5896,13189.0
2024-10-11 13:30:00,62.69,62.75,62.63,62.71,19445.0,61.5896,61.6485,61.5306,61.6092,19445.0
2024-10-11 14:00:00,62.71,62.76,62.66,62.7,17834.0,61.6092,61.6584,61.5601,61.5994,17834.0
2024-10-11 14:30:00,62.71,62.74,62.63,62.65,19587.0,61.6092,61.6387,61.5306,61.5503,19587.0
2024-10-11 15:00:00,62.66,62.79,62.65,62.69,41603.0,61.5601,61.6878,61.5503,61.5896,41603.0
2024-10-11 15:30:00,62.69,62.83,62.69,62.74,132103.0,61.5896,61.7271,61.5896,61.6387,132103.0
2024-10-14 09:30:00,62.96,62.96,62.57,62.77,21154.0,61.8549,61.8549,61.4717,61.6682,21154.0
2024-10-14 10:00:00,62.78,62.98,62.76,62.76,21902.0,61.678,61.8745,61.6584,61.6584,21902.0
2024-10-14 10:30:00,62.8,62.86,62.77,62.8,15879.0,61.6977,61.7566,61.6682,61.6977,15879.0
2024-10-14 11:00:00,62.79,62.84,62.64,62.69,12165.0,61.6878,61.737,61.5405,61.5896,12165.0
2024-10-14 11:30:00,62.7,62.7,62.6,62.65,9702.0,61.5994,61.5994,61.5012,61.5503,9702.0
2024-10-14 12:00:00,62.65,62.7,62.62,62.64,8967.0,61.5503,61.5994,61.5208,61.5405,8967.0
2024-10-14 12:30:00,62.64,62.93,62.64,62.93,13927.0,61.5405,61.8254,61.5405,61.8254,13927.0
2024-10-14 13:00:00,62.92,63.0,62.79,62.86,23914.0,61.8156,61.8941,61.6878,61.7566,23914.0
2024-10-14 13:30:00,62.85,62.88,62.74,62.88,16152.0,61.7468,61.7763,61.6387,61.7763,16152.0
2024-10-14 14:00:00,62.87,62.93,62.79,62.91,22238.0,61.7664,61.8254,61.6878,61.8057,22238.0
2024-10-14 14:30:00,62.9,63.0,62.9,62.92,30515.0,61.7959,61.8941,61.7959,61.8156,30515.0
2024-10-14 15:00:00,62.92,63.0,62.88,62.97,38567.0,61.8156,61.8941,61.7763,61.8647,38567.0
2024-10-14 15:30:00,62.96,63.08,62.91,62.99,150857.0,61.8549,61.9727,61.8057,61.8843,150857.0
2024-10-15 09:30:00,62.99,63.29,62.85,63.28,30825.0,61.8843,62.1791,61.7468,62.1692,30825.0
2024-10-15 10:00:00,63.31,63.6,63.31,63.55,19477.0,62.1987,62.4836,62.1987,62.4345,19477.0
2024-10-15 10:30:00,63.57,63.7,63.5,63.61,13901.0,62.4541,62.5819,62.3854,62.4934,13901.0
2024-10-15 11:00:00,63.61,63.69,63.47,63.6,31556.0,62.4934,62.572,62.3559,62.4836,31556.0
2024-10-15 11:30:00,63.61,63.61,63.5,63.52,8272.0,62.4934,62.4934,62.3854,62.405,8272.0
2024-10-15 12:00:00,63.51,63.71,63.51,63.7,33611.0,62.3952,62.5917,62.3952,62.5819,33611.0
2024-10-15 12:30:00,63.71,63.85,63.69,63.8,9755.0,62.5917,62.7292,62.572,62.6801,9755.0
2024-10-15 13:00:00,63.81,63.88,63.73,63.78,14153.0,62.6899,62.7587,62.6113,62.6605,14153.0
2024-10-15 13:30:00,63.79,63.8,63.65,63.68,18127.0,62.6703,62.6801,62.5327,62.5622,18127.0
2024-10-15 14:00:00,63.67,63.67,63.46,63.47,16464.0,62.5524,62.5524,62.3461,62.3559,16464.0
2024-10-15 14:30:00,63.48,63.59,63.47,63.59,24210.0,62.3657,62.4738,62.3559,62.4738,24210.0
2024-10-15 15:00:00,63.55,63.57,63.37,63.37,26095.0,62.4345,62.4541,62.2577,62.2577,26095.0
2024-10-15 15:30:00,63.35,63.42,63.25,63.28,102770.0,62.238,62.3068,62.1398,62.1692,102770.0
2024-10-16 09:30:00,63.25,64.25,63.13,64.09,97418.0,62.1398,63.1222,62.0219,62.965,97418.0
2024-10-16 10:00:00,64.11,64.25,63.76,64.0,45512.0,62.9847,63.1222,62.6408,62.8766,45512.0
2024-10-16 10:30:00,63.98,64.04,63.92,63.96,38039.0,62.8569,62.9159,62.798,62.8373,38039.0
2024-10-16 11:00:00,63.95,63.99,63.68,63.7,23563.0,62.8275,62.8668,62.5622,62.5819,23563.0
2024-10-16 11:30:00,63.71,63.83,63.68,63.81,23291.0,62.5917,62.7096,62.5622,62.6899,23291.0
2024-10-16 12:00:00,63.85,63.94,63.77,63.77,27435.0,62.7292,62.8176,62.6506,62.6506,27435.0
2024-10-16 12:30:00,63.77,63.82,63.75,63.8,20028.0,62.6506,62.6998,62.631,62.6801,20028.0
2024-10-16 13:00:00,63.8,63.8,63.66,63.69,10410.0,62.6801,62.6801,62.5426,62.572,10410.0
2024-10-16 13:30:00,63.69,63.79,63.67,63.75,13421.0,62.572,62.6703,62.5524,62.631,13421.0
2024-10-16 14:00:00,63.74,63.89,63.73,63.89,17462.0,62.6212,62.7685,62.6113,62.7685,17462.0
2024-10-16 14:30:00,63.88,63.89,63.75,63.79,22442.0,62.7587,62.7685,62.631,62.6703,22442.0
2024-10-16 15:00:00,63.8,63.85,63.75,63.8,29262.0,62.6801,62.7292,62.631,62.6801,29262.0
2024-10-16 15:30:00,63.8,63.82,63.67,63.72,159864.0,62.6801,62.6998,62.5524,62.6015,159864.0
2024-10-17 09:30:00,64.15,64.52,64.01,64.2,21571.0,63.024,63.3875,62.8864,63.0731,21571.0
2024-10-17 10:00:00,64.23,64.34,64.13,64.14,18592.0,63.1026,63.2106,63.0043,63.0141,18592.0
2024-10-17 10:30:00,64.14,64.28,64.07,64.19,35986.0,63.0141,63.1517,62.9454,63.0633,35986.0
2024-10-17 11:00:00,64.19,64.19,63.96,64.11,20650.0,63.0633,63.0633,62.8373,62.9847,20650.0
2024-10-17 11:30:00,64.1,64.14,63.98,63.99,18024.0,62.9748,63.0141,62.8569,62.8668,18024.0
2024-10-17 12:00:00,63.99,64.07,63.97,64.0,12491.0,62.8668,62.9454,62.8471,62.8766,12491.0
2024-10-17 12:30:00,63.98,63.98,63.83,63.85,43621.0,62.8569,62.8569,62.7096,62.7292,43621.0
2024-10-17 13:00:00,63.85,63.87,63.73,63.78,24583.0,62.7292,62.7489,62.6113,62.6605,24583.0
2024-10-17 13:30:00,63.79,63.81,63.74,63.75,24202.0,62.6703,62.6899,62.6212,62.631,24202.0
2024-10-17 14:00:00,63.77,63.93,63.76,63.88,41242.0,62.6506,62.8078,62.6408,62.7587,41242.0
2024-10-17 14:30:00,63.85,63.97,63.83,63.97,14335.0,62.7292,62.8471,62.7096,62.8471,14335.0
2024-10-17 15:00:00,63.98,64.07,63.91,64.06,22923.0,62.8569,62.9454,62.7882,62.9355,22923.0
2024-10-17 15:30:00,64.05,64.24,64.01,64.22,103657.0,62.9257,63.1124,62.8864,63.0927,103657.0
2024-10-18 09:30:00,64.07,64.07,63.62,63.71,27316.0,62.9454,62.9454,62.5033,62.5917,27316.0
2024-10-18 10:00:00,63.73,63.73,63.53,63.62,11901.0,62.6113,62.6113,62.4148,62.5033,11901.0
2024-10-18 10:30:00,63.61,63.64,63.53,63.55,19487.0,62.4934,62.5229,62.4148,62.4345,19487.0
2024-10-18 11:00:00,63.54,63.54,63.44,63.52,14408.0,62.4247,62.4247,62.3264,62.405,14408.0
2024-10-18 11:30:00,63.51,63.64,63.51,63.58,26849.0,62.3952,62.5229,62.3952,62.464,26849.0
2024-10-18 12:00:00,63.59,63.91,63.57,63.86,31086.0,62.4738,62.7882,62.4541,62.7391,31086.0
2024-10-18 12:30:00,63.86,63.86,63.76,63.79,37163.0,62.7391,62.7391,62.6408,62.6703,37163.0
2024-10-18 13:00:00,63.78,63.8,63.63,63.66,16475.0,62.6605,62.6801,62.5131,62.5426,16475.0
2024-10-18 13:30:00,63.68,63.74,63.67,63.69,17386.0,62.5622,62.6212,62.5524,62.572,17386.0
2024-10-18 14:00:00,63.68,63.79,63.64,63.71,17052.0,62.5622,62.6703,62.5229,62.5917,17052.0
2024-10-18 14:30:00,63.72,63.72,63.59,63.63,20589.0,62.6015,62.6015,62.4738,62.5131,20589.0
2024-10-18 15:00:00,63.62,63.66,63.59,63.66,32574.0,62.5033,62.5426,62.4738,62.5426,32574.0
2024-10-18 15:30:00,63.66,63.76,63.57,63.61,108124.0,62.5426,62.6408,62.4541,62.4934,108124.0
2024-10-21 09:30:00,63.6,63.86,63.38,63.42,31500.0,62.4836,62.7391,62.2675,62.3068,31500.0
2024-10-21 10:00:00,63.42,63.51,63.32,63.45,18395.0,62.3068,62.3952,62.2085,62.3362,18395.0
2024-10-21 10:30:00,63.41,63.69,63.39,63.57,24130.0,62.297,62.572,62.2773,62.4541,24130.0
2024-10-21 11:00:00,63.56,63.57,63.33,63.36,12254.0,62.4443,62.4541,62.2184,62.2478,12254.0
2024-10-21 11:30:00,63.35,63.38,63.24,63.34,15844.0,62.238,62.2675,62.1299,62.2282,15844.0
2024-10-21 12:00:00,63.33,63.35,63.27,63.33,10629.0,62.2184,62.238,62.1594,62.2184,10629.0
2024-10-21 12:30:00,63.35,63.42,63.3,63.41,8728.0,62.238,62.3068,62.1889,62.297,8728.0
2024-10-21 13:00:00,63.41,63.53,63.41,63.48,8445.0,62.297,62.4148,62.297,62.3657,8445.0
2024-10-21 13:30:00,63.47,63.47,63.39,63.39,9672.0,62.3559,62.3559,62.2773,62.2773,9672.0
2024-10-21 14:00:00,63.38,63.38,63.28,63.34,13922.0,62.2675,62.2675,62.1692,62.2282,13922.0
2024-10-21 14:30:00,63.34,63.36,63.28,63.29,18213.0,62.2282,62.2478,62.1692,62.1791,18213.0
2024-10-21 15:00:00,63.3,63.5,63.27,63.47,37258.0,62.1889,62.3854,62.1594,62.3559,37258.0
2024-10-21 15:30:00,63.46,63.46,63.2,63.38,140722.0,62.3461,62.3461,62.0906,62.2675,140722.0
2024-10-22 09:30:00,63.31,63.92,63.31,63.55,61310.0,62.1987,62.798,62.1987,62.4345,61310.0
2024-10-22 10:00:00,63.55,63.56,62.68,62.91,47848.0,62.4345,62.4443,61.5798,61.8057,47848.0
2024-10-22 10:30:00,62.9,63.31,62.8,63.3,44146.0,61.7959,62.1987,61.6977,62.1889,44146.0
2024-10-22 11:00:00,63.31,63.58,63.24,63.47,17225.0,62.1987,62.464,62.1299,62.3559,17225.0
2024-10-22 11:30:00,63.51,63.51,63.4,63.44,4709.0,62.3952,62.3952,62.2871,62.3264,4709.0
2024-10-22 12:00:00,63.45,63.46,63.39,63.45,3992.0,62.3362,62.3461,62.2773,62.3362,3992.0
2024-10-22 12:30:00,63.47,63.51,63.46,63.47,4371.0,62.3559,62.3952,62.3461,62.3559,4371.0
2024-10-22 13:00:00,63.41,63.48,63.36,63.4,8038.0,62.297,62.3657,62.2478,62.2871,8038.0
2024-10-22 13:30:00,63.41,63.42,63.33,63.35,7564.0,62.297,62.3068,62.2184,62.238,7564.0
2024-10-22 14:00:00,63.37,63.42,63.34,63.42,10054.0,62.2577,62.3068,62.2282,62.3068,10054.0
2024-10-22 14:30:00,63.4,63.47,63.38,63.39,10837.0,62.2871,62.3559,62.2675,62.2773,10837.0
2024-10-22 15:00:00,63.4,63.48,63.37,63.45,11982.0,62.2871,62.3657,62.2577,62.3362,11982.0
2024-10-22 15:30:00,63.48,63.49,63.32,63.33,84831.0,62.3657,62.3755,62.2085,62.2184,84831.0
2024-10-23 09:30:00,63.15,63.56,62.86,63.02,38588.0,62.0415,62.4443,61.7566,61.9138,38588.0
2024-10-23 10:00:00,63.04,63.54,63.0,63.5,18171.0,61.9334,62.4247,61.8941,62.3854,18171.0
2024-10-23 10:30:00,63.5,63.5,63.27,63.37,15390.0,62.3854,62.3854,62.1594,62.2577,15390.0
2024-10-23 11:00:00,63.37,63.37,63.23,63.3,16173.0,62.2577,62.2577,62.1201,62.1889,16173.0
2024-10-23 11:30:00,63.32,63.48,63.32,63.43,15444.0,62.2085,62.3657,62.2085,62.3166,15444.0
2024-10-23 12:00:00,63.45,63.51,63.41,63.47,11967.0,62.3362,62.3952,62.297,62.3559,11967.0
2024-10-23 12:30:00,63.48,63.55,63.46,63.53,15247.0,62.3657,62.4345,62.3461,62.4148,15247.0
2024-10-23 13:00:00,63.54,63.58,63.34,63.34,16975.0,62.4247,62.464,62.2282,62.2282,16975.0
2024-10-23 13:30:00,63.35,63.36,63.28,63.35,9829.0,62.238,62.2478,62.1692,62.238,9829.0
2024-10-23 14:00:00,63.35,63.36,63.06,63.19,22880.0,62.238,62.2478,61.9531,62.0808,22880.0
2024-10-23 14:30:00,63.19,63.35,63.16,63.33,18512.0,62.0808,62.238,62.0513,62.2184,18512.0
2024-10-23 15:00:00,63.32,63.43,63.31,63.42,25260.0,62.2085,62.3166,62.1987,62.3068,25260.0
2024-10-23 15:30:00,63.42,63.59,63.41,63.43,135176.0,62.3068,62.4738,62.297,62.3166,135176.0
2024-10-24 09:30:00,63.52,63.54,63.01,63.48,49088.0,62.405,62.4247,61.904,62.3657,49088.0
2024-10-24 10:00:00,63.47,63.56,63.24,63.45,20464.0,62.3559,62.4443,62.1299,62.3362,20464.0
2024-10-24 10:30:00,63.42,63.47,63.24,63.4,135525.0,62.3068,62.3559,62.1299,62.2871,135525.0
2024-10-24 11:00:00,63.42,63.53,63.32,63.43,655277.0,62.3068,62.4148,62.2085,62.3166,655277.0
2024-10-24 11:30:00,63.41,63.42,63.18,63.19,107041.0,62.297,62.3068,62.071,62.0808,107041.0
2024-10-24 12:00:00,63.18,63.23,63.05,63.22,27752.0,62.071,62.1201,61.9433,62.1103,27752.0
2024-10-24 12:30:00,63.23,63.33,63.23,63.29,20856.0,62.1201,62.2184,62.1201,62.1791,20856.0
2024-10-24 13:00:00,63.31,63.36,63.23,63.36,15134.0,62.1987,62.2478,62.1201,62.2478,15134.0
2024-10-24 13:30:00,63.36,63.36,63.2,63.21,19753.0,62.2478,62.2478,62.0906,62.1005,19753.0
2024-10-24 14:00:00,63.2,63.27,63.14,63.23,19343.0,62.0906,62.1594,62.0317,62.1201,19343.0
2024-10-24 14:30:00,63.22,63.24,63.11,63.15,23961.0,62.1103,62.1299,62.0022,62.0415,23961.0
2024-10-24 15:00:00,63.16,63.32,63.06,63.23,38433.0,62.0513,62.2085,61.9531,62.1201,38433.0
2024-10-24 15:30:00,63.23,63.35,63.18,63.35,111370.0,62.1201,62.238,62.071,62.238,111370.0
2024-10-25 09:30:00,62.97,63.05,62.02,62.3,46689.0,62.286,62.3651,61.3463,61.6233,46689.0
2024-10-25 10:00:00,62.3,62.68,62.23,62.41,29526.0,61.6233,61.9992,61.554,61.7321,29526.0
2024-10-25 10:30:00,62.4,62.54,62.12,62.12,49738.0,61.7222,61.8607,61.4452,61.4452,49738.0
2024-10-25 11:00:00,62.11,62.13,61.66,61.78,56508.0,61.4353,61.4551,60.9902,61.1089,56508.0
2024-10-25 11:30:00,61.77,61.94,61.73,61.94,26564.0,61.099,61.2672,61.0595,61.2672,26564.0
2024-10-25 12:00:00,61.9,61.91,61.68,61.8,20416.0,61.2276,61.2375,61.01,61.1287,20416.0
2024-10-25 12:30:00,61.82,61.94,61.76,61.82,44894.0,61.1485,61.2672,61.0891,61.1485,44894.0
2024-10-25 13:00:00,61.81,61.82,61.62,61.76,27407.0,61.1386,61.1485,60.9507,61.0891,27407.0
2024-10-25 13:30:00,61.74,61.74,61.48,61.52,39549.0,61.0694,61.0694,60.8122,60.8518,39549.0
2024-10-25 14:00:00,61.51,61.65,61.42,61.62,38296.0,60.8419,60.9803,60.7528,60.9507,38296.0
2024-10-25 14:30:00,61.61,61.72,61.56,61.71,29794.0,60.9408,61.0496,60.8913,61.0397,29794.0
2024-10-25 15:00:00,61.71,61.74,61.54,61.6,63826.0,61.0397,61.0694,60.8715,60.9309,63826.0
2024-10-25 15:30:00,61.61,61.76,61.53,61.68,318543.0,60.9408,61.0891,60.8616,61.01,318543.0
2024-10-28 09:30:00,61.95,62.24,61.89,62.06,40078.0,61.2771,61.5639,61.2177,61.3859,40078.0
2024-10-28 10:00:00,62.08,62.27,61.94,62.22,44584.0,61.4057,61.5936,61.2672,61.5441,44584.0
2024-10-28 10:30:00,62.24,62.35,62.13,62.32,58276.0,61.5639,61.6727,61.4551,61.6431,58276.0
2024-10-28 11:00:00,62.29,62.31,62.03,62.07,55877.0,61.6134,61.6332,61.3562,61.3958,55877.0
2024-10-28 11:30:00,62.08,62.11,61.88,61.98,37088.0,61.4057,61.4353,61.2078,61.3068,37088.0
2024-10-28 12:00:00,61.98,62.07,61.92,62.04,41657.0,61.3068,61.3958,61.2474,61.3661,41657.0
2024-10-28 12:30:00,62.04,62.08,61.93,61.97,33308.0,61.3661,61.4057,61.2573,61.2969,33308.0
2024-10-28 13:00:00,61.97,62.04,61.88,61.95,28102.0,61.2969,61.3661,61.2078,61.2771,28102.0
2024-10-28 13:30:00,61.95,62.01,61.9,61.95,30785.0,61.2771,61.3364,61.2276,61.2771,30785.0
2024-10-28 14:00:00,61.97,61.97,61.84,61.84,33315.0,61.2969,61.2969,61.1683,61.1683,33315.0
2024-10-28 14:30:00,61.84,61.87,61.71,61.72,52574.0,61.1683,61.1979,61.0397,61.0496,52574.0
2024-10-28 15:00:00,61.72,61.91,61.69,61.88,58817.0,61.0496,61.2375,61.0199,61.2078,58817.0
2024-10-28 15:30:00,61.88,61.98,61.82,61.86,206567.0,61.2078,61.3068,61.1485,61.1881,206567.0
2024-10-29 09:30:00,61.63,62.0,61.37,61.86,52342.0,60.9606,61.3265,60.7034,61.1881,52342.0
2024-10-29 10:00:00,61.87,62.03,61.77,61.83,48355.0,61.1979,61.3562,61.099,61.1584,48355.0
2024-10-29 10:30:00,61.86,61.86,61.63,61.73,48228.0,61.1881,61.1881,60.9606,61.0595,48228.0
2024-10-29 11:00:00,61.76,61.82,61.61,61.67,42193.0,61.0891,61.1485,60.9408,61.0001,42193.0
2024-10-29 11:30:00,61.66,61.79,61.65,61.69,29334.0,60.9902,61.1188,60.9803,61.0199,29334.0
2024-10-29 12:00:00,61.69,61.77,61.62,61.66,30885.0,61.0199,61.099,60.9507,60.9902,30885.0
2024-10-29 12:30:00,61.66,61.77,61.58,61.76,30877.0,60.9902,61.099,60.9111,61.0891,30877.0
2024-10-29 13:00:00,61.76,61.83,61.6,61.6,28141.0,61.0891,61.1584,60.9309,60.9309,28141.0
2024-10-29 13:30:00,61.58,61.58,61.38,61.5,75471.0,60.9111,60.9111,60.7133,60.832,75471.0
2024-10-29 14:00:00,61.48,61.71,61.47,61.62,66970.0,60.8122,61.0397,60.8023,60.9507,66970.0
2024-10-29 14:30:00,61.62,61.67,61.56,61.64,51407.0,60.9507,61.0001,60.8913,60.9704,51407.0
2024-10-29 15:00:00,61.65,61.65,61.47,61.53,71892.0,60.9803,60.9803,60.8023,60.8616,71892.0
2024-10-29 15:30:00,61.52,61.67,61.37,61.66,290269.0,60.8518,61.0001,60.7034,60.9902,290269.0
2024-10-30 09:30:00,63.33,64.89,62.76,63.69,408333.0,62.6421,64.1851,62.0783,62.9982,408333.0
2024-10-30 10:00:00,63.69,64.5,63.56,64.3,293135.0,62.9982,63.7994,62.8696,63.6016,293135.0
2024-10-30 10:30:00,64.3,64.77,64.27,64.72,83035.0,63.6016,64.0664,63.5719,64.017,83035.0
2024-10-30 11:00:00,64.74,64.91,64.14,64.21,116373.0,64.0368,64.2049,63.4433,63.5125,116373.0
2024-10-30 11:30:00,64.21,64.4,64.16,64.19,60781.0,63.5125,63.7005,63.4631,63.4927,60781.0
2024-10-30 12:00:00,64.17,64.44,64.03,64.14,47137.0,63.473,63.74,63.3345,63.4433,47137.0
2024-10-30 12:30:00,64.14,64.28,64.02,64.22,122659.0,63.4433,63.5818,63.3246,63.5224,122659.0
2024-10-30 13:00:00,64.22,64.54,64.22,64.36,49554.0,63.5224,63.8389,63.5224,63.6609,49554.0
2024-10-30 13:30:00,64.37,64.4,64.14,64.28,114187.0,63.6708,63.7005,63.4433,63.5818,114187.0
2024-10-30 14:00:00,64.27,64.42,64.13,64.32,244729.0,63.5719,63.7203,63.4334,63.6213,244729.0
2024-10-30 14:30:00,64.31,64.46,64.19,64.35,63065.0,63.6114,63.7598,63.4927,63.651,63065.0
2024-10-30 15:00:00,64.34,64.51,64.24,64.46,78094.0,63.6411,63.8093,63.5422,63.7598,78094.0
2024-10-30 15:30:00,64.47,64.67,64.38,64.4,545256.0,63.7697,63.9675,63.6807,63.7005,545256.0
2024-10-31 09:30:00,64.16,64.85,63.95,64.72,92070.0,63.4631,64.1456,63.2554,64.017,92070.0
2024-10-31 10:00:00,64.65,64.73,64.26,64.31,59008.0,63.9478,64.0269,63.562,63.6114,59008.0
2024-10-31 10:30:00,64.28,64.47,64.23,64.3,54324.0,63.5818,63.7697,63.5323,63.6016,54324.0
2024-10-31 11:00:00,64.3,64.36,64.19,64.28,88983.0,63.6016,63.6609,63.4927,63.5818,88983.0
2024-10-31 11:30:00,64.31,64.53,64.25,64.43,21168.0,63.6114,63.8291,63.5521,63.7301,21168.0
2024-10-31 12:00:00,64.46,64.51,64.39,64.51,20704.0,63.7598,63.8093,63.6906,63.8093,20704.0
2024-10-31 12:30:00,64.49,64.57,64.25,64.36,24585.0,63.7895,63.8686,63.5521,63.6609,24585.0
2024-10-31 13:00:00,64.39,64.49,64.31,64.31,16548.0,63.6906,63.7895,63.6114,63.6114,16548.0
2024-10-31 13:30:00,64.31,64.32,64.13,64.29,24592.0,63.6114,63.6213,63.4334,63.5917,24592.0
2024-10-31 14:00:00,64.26,64.49,64.25,64.47,22847.0,63.562,63.7895,63.5521,63.7697,22847.0
2024-10-31 14:30:00,64.46,64.56,64.36,64.54,24005.0,63.7598,63.8587,63.6609,63.8389,24005.0
2024-10-31 15:00:00,64.55,64.55,64.2,64.26,90425.0,63.8488,63.8488,63.5026,63.562,90425.0
2024-10-31 15:30:00,64.23,64.45,64.05,64.19,233374.0,63.5323,63.7499,63.3543,63.4927,233374.0
2024-11-01 09:30:00,64.19,64.45,64.01,64.06,55994.0,63.4927,63.7499,63.3147,63.3642,55994.0
2024-11-01 10:00:00,64.1,64.51,64.02,64.48,37585.0,63.4037,63.8093,63.3246,63.7796,37585.0
2024-11-01 10:30:00,64.48,64.5,64.22,64.34,18204.0,63.7796,63.7994,63.5224,63.6411,18204.0
2024-11-01 11:00:00,64.35,64.63,64.33,64.63,31668.0,63.651,63.928,63.6312,63.928,31668.0
2024-11-01 11:30:00,64.63,64.63,64.2,64.29,70053.0,63.928,63.928,63.5026,63.5917,70053.0
2024-11-01 12:00:00,64.31,64.38,64.27,64.28,35105.0,63.6114,63.6807,63.5719,63.5818,35105.0
2024-11-01 12:30:00,64.28,64.34,64.23,64.26,53745.0,63.5818,63.6411,63.5323,63.562,53745.0
2024-11-01 13:00:00,64.27,64.29,64.09,64.17,45575.0,63.5719,63.5917,63.3938,63.473,45575.0
2024-11-01 13:30:00,64.19,64.19,63.99,64.03,35172.0,63.4927,63.4927,63.2949,63.3345,35172.0
2024-11-01 14:00:00,64.03,64.05,63.89,64.0,37370.0,63.3345,63.3543,63.196,63.3048,37370.0
2024-11-01 14:30:00,64.0,64.03,63.94,63.98,23574.0,63.3048,63.3345,63.2455,63.285,23574.0
2024-11-01 15:00:00,63.99,64.12,63.92,64.1,88270.0,63.2949,63.4235,63.2257,63.4037,88270.0
2024-11-01 15:30:00,64.11,64.18,63.84,64.12,282733.0,63.4136,63.4829,63.1466,63.4235,282733.0
2024-11-04 09:30:00,64.25,64.78,64.15,64.73,61677.0,63.5521,64.0763,63.4532,64.0269,61677.0
2024-11-04 10:00:00,64.74,64.97,64.5,64.59,70132.0,64.0368,64.2643,63.7994,63.8884,70132.0
2024-11-04 10:30:00,64.6,64.69,64.46,64.52,27272.0,63.8983,63.9873,63.7598,63.8192,27272.0
2024-11-04 11:00:00,64.51,64.7,64.42,64.63,29401.0,63.8093,63.9972,63.7203,63.928,29401.0
2024-11-04 11:30:00,64.62,64.62,64.24,64.29,54602.0,63.9181,63.9181,63.5422,63.5917,54602.0
2024-11-04 12:00:00,64.3,64.58,64.21,64.58,26360.0,63.6016,63.8785,63.5125,63.8785,26360.0
2024-11-04 12:30:00,64.59,64.78,64.59,64.74,30183.0,63.8884,64.0763,63.8884,64.0368,30183.0
2024-11-04 13:00:00,64.73,64.74,64.58,64.58,39681.0,64.0269,64.0368,63.8785,63.8785,39681.0
2024-11-04 13:30:00,64.55,64.58,64.51,64.57,27918.0,63.8488,63.8785,63.8093,63.8686,27918.0
2024-11-04 14:00:00,64.57,64.76,64.44,64.44,236765.0,63.8686,64.0566,63.74,63.74,236765.0
2024-11-04 14:30:00,64.39,64.42,64.33,64.36,47015.0,63.6906,63.7203,63.6312,63.6609,47015.0
2024-11-04 15:00:00,64.35,64.38,64.22,64.29,67901.0,63.651,63.6807,63.5224,63.5917,67901.0
2024-11-04 15:30:00,64.29,64.3,64.01,64.07,173182.0,63.5917,63.6016,63.3147,63.3741,173182.0
2024-11-05 09:30:00,64.0,64.39,63.98,64.29,56357.0,63.3048,63.6906,63.285,63.5917,56357.0
2024-11-05 10:00:00,64.34,64.69,64.28,64.65,69700.0,63.6411,63.9873,63.5818,63.9478,69700.0
2024-11-05 10:30:00,64.66,64.8,64.39,64.39,54879.0,63.9576,64.0961,63.6906,63.6906,54879.0
2024-11-05 11:00:00,64.4,64.51,64.26,64.48,22078.0,63.7005,63.8093,63.562,63.7796,22078.0
2024-11-05 11:30:00,64.47,64.51,64.43,64.47,12732.0,63.7697,63.8093,63.7301,63.7697,12732.0
2024-11-05 12:00:00,64.46,64.54,64.44,64.46,15825.0,63.7598,63.8389,63.74,63.7598,15825.0
2024-11-05 12:30:00,64.47,64.55,64.44,64.52,16276.0,63.7697,63.8488,63.74,63.8192,16276.0
2024-11-05 13:00:00,64.54,64.59,64.49,64.49,20627.0,63.8389,63.8884,63.7895,63.7895,20627.0
2024-11-05 13:30:00,64.49,64.56,64.42,64.52,25209.0,63.7895,63.8587,63.7203,63.8192,25209.0
2024-11-05 14:00:00,64.51,64.61,64.46,64.57,22460.0,63.8093,63.9082,63.7598,63.8686,22460.0
2024-11-05 14:30:00,64.58,64.6,64.53,64.59,17544.0,63.8785,63.8983,63.8291,63.8884,17544.0
2024-11-05 15:00:00,64.58,64.68,64.54,64.68,23649.0,63.8785,63.9774,63.8389,63.9774,23649.0
2024-11-05 15:30:00,64.67,64.97,64.62,64.87,121618.0,63.9675,64.2643,63.9181,64.1654,121618.0
2024-11-06 09:30:00,68.2,69.62,67.48,69.16,283511.0,67.4592,68.8638,66.747,68.4088,283511.0
2024-11-06 10:00:00,69.15,69.79,69.11,69.67,127781.0,68.3989,69.0319,68.3593,68.9132,127781.0
2024-11-06 10:30:00,69.67,69.99,69.5,69.88,104477.0,68.9132,69.2297,68.7451,69.1209,104477.0
2024-11-06 11:00:00,69.89,70.28,69.81,70.2,129245.0,69.1308,69.5166,69.0517,69.4375,129245.0
2024-11-06 11:30:00,70.16,70.32,70.08,70.19,48059.0,69.3979,69.5562,69.3188,69.4276,48059.0
2024-11-06 12:00:00,70.19,70.21,69.98,70.13,77543.0,69.4276,69.4474,69.2199,69.3682,77543.0
2024-11-06 12:30:00,70.13,70.13,69.79,69.87,57302.0,69.3682,69.3682,69.0319,69.1111,57302.0
2024-11-06 13:00:00,69.84,70.09,69.7,69.89,85260.0,69.0814,69.3287,68.9429,69.1308,85260.0
2024-11-06 13:30:00,69.89,70.05,69.82,69.9,38701.0,69.1308,69.2891,69.0616,69.1407,38701.0
2024-11-06 14:00:00,69.89,70.05,69.73,69.75,45896.0,69.1308,69.2891,68.9726,68.9924,45896.0
2024-11-06 14:30:00,69.77,69.93,69.7,69.77,54126.0,69.0121,69.1704,68.9429,69.0121,54126.0
2024-11-06 15:00:00,69.77,70.19,69.72,70.18,135255.0,69.0121,69.4276,68.9627,69.4177,135255.0
2024-11-06 15:30:00,70.18,70.41,70.0,70.19,396114.0,69.4177,69.6452,69.2396,69.4276,396114.0
2024-11-07 09:30:00,69.57,69.81,69.34,69.34,56254.0,68.8143,69.0517,68.5868,68.5868,56254.0
2024-11-07 10:00:00,69.33,69.55,69.13,69.51,51584.0,68.5769,68.7945,68.3791,68.755,51584.0
2024-11-07 10:30:00,69.51,69.62,69.24,69.24,53126.0,68.755,68.8638,68.4879,68.4879,53126.0
2024-11-07 11:00:00,69.27,69.33,69.02,69.22,95342.0,68.5176,68.5769,68.2703,68.4681,95342.0
2024-11-07 11:30:00,69.22,69.38,69.14,69.31,103865.0,68.4681,68.6264,68.389,68.5571,103865.0
2024-11-07 12:00:00,69.32,69.44,69.26,69.39,27780.0,68.567,68.6857,68.5077,68.6363,27780.0
2024-11-07 12:30:00,69.39,69.53,69.36,69.45,22879.0,68.6363,68.7747,68.6066,68.6956,22879.0
2024-11-07 13:00:00,69.44,69.46,69.34,69.34,28733.0,68.6857,68.7055,68.5868,68.5868,28733.0
2024-11-07 13:30:00,69.33,69.59,69.28,69.52,30638.0,68.5769,68.8341,68.5275,68.7649,30638.0
2024-11-07 14:00:00,69.52,69.63,69.48,69.54,43916.0,68.7649,68.8737,68.7253,68.7846,43916.0
2024-11-07 14:30:00,69.54,69.76,69.43,69.76,73636.0,68.7846,69.0022,68.6758,69.0022,73636.0
2024-11-07 15:00:00,69.75,69.81,69.58,69.66,45559.0,68.9924,69.0517,68.8242,68.9033,45559.0
2024-11-07 15:30:00,69.67,69.7,69.33,69.36,200147.0,68.9132,68.9429,68.5769,68.6066,200147.0
2024-11-08 09:30:00,69.78,69.89,69.16,69.2,47438.0,69.022,69.1308,68.4088,68.4483,47438.0
2024-11-08 10:00:00,69.23,69.62,69.01,69.4,47912.0,68.478,68.8638,68.2604,68.6462,47912.0
2024-11-08 10:30:00,69.45,69.59,69.33,69.35,55585.0,68.6956,68.8341,68.5769,68.5967,55585.0
2024-11-08 11:00:00,69.37,69.41,69.22,69.28,33866.0,68.6165,68.656,68.4681,68.5275,33866.0
2024-11-08 11:30:00,69.29,69.31,69.03,69.06,26413.0,68.5374,68.5571,68.2802,68.3098,26413.0
2024-11-08 12:00:00,69.04,69.22,69.04,69.19,23516.0,68.2901,68.4681,68.2901,68.4384,23516.0
2024-11-08 12:30:00,69.2,69.4,69.2,69.35,19931.0,68.4483,68.6462,68.4483,68.5967,19931.0
2024-11-08 13:00:00,69.35,69.37,69.22,69.31,18119.0,68.5967,68.6165,68.4681,68.5571,18119.0
2024-11-08 13:30:00,69.29,69.45,69.26,69.45,17729.0,68.5374,68.6956,68.5077,68.6956,17729.0
2024-11-08 14:00:00,69.43,69.47,69.37,69.43,20835.0,68.6758,68.7154,68.6165,68.6758,20835.0
2024-11-08 14:30:00,69.43,69.46,69.37,69.42,23070.0,68.6758,68.7055,68.6165,68.6659,23070.0
2024-11-08 15:00:00,69.4,69.4,69.31,69.35,27418.0,68.6462,68.6462,68.5571,68.5967,27418.0
2024-11-08 15:30:00,69.37,69.47,69.23,69.45,171459.0,68.6165,68.7154,68.478,68.6956,171459.0
2024-11-11 09:30:00,70.1,71.42,70.1,71.34,146038.0,69.3386,70.6442,69.3386,70.5651,146038.0
2024-11-11 10:00:00,71.35,71.35,70.71,70.98,38785.0,70.575,70.575,69.9419,70.209,38785.0
2024-11-11 10:30:00,70.98,71.04,70.78,70.92,63055.0,70.209,70.2683,70.0112,70.1496,63055.0
2024-11-11 11:00:00,70.92,70.93,70.45,70.49,38320.0,70.1496,70.1595,69.6848,69.7243,38320.0
2024-11-11 11:30:00,70.47,70.8,70.46,70.79,66787.0,69.7045,70.0309,69.6946,70.0211,66787.0
2024-11-11 12:00:00,70.77,70.77,70.66,70.7,27871.0,70.0013,70.0013,69.8925,69.932,27871.0
2024-11-11 12:30:00,70.71,70.77,70.63,70.69,21229.0,69.9419,70.0013,69.8628,69.9221,21229.0
2024-11-11 13:00:00,70.71,70.71,70.27,70.39,52973.0,69.9419,69.9419,69.5067,69.6254,52973.0
2024-11-11 13:30:00,70.39,70.46,70.34,70.41,18908.0,69.6254,69.6946,69.5759,69.6452,18908.0
2024-11-11 14:00:00,70.39,70.51,70.35,70.49,25891.0,69.6254,69.7441,69.5858,69.7243,25891.0
2024-11-11 14:30:00,70.48,70.53,70.43,70.49,33980.0,69.7144,69.7639,69.665,69.7243,33980.0
2024-11-11 15:00:00,70.48,70.51,70.38,70.45,29719.0,69.7144,69.7441,69.6155,69.6848,29719.0
2024-11-11 15:30:00,70.44,70.45,70.19,70.22,153531.0,69.6749,69.6848,69.4276,69.4572,153531.0
2024-11-12 09:30:00,70.11,70.5,69.8,70.39,77270.0,69.3484,69.7342,69.0418,69.6254,77270.0
2024-11-12 10:00:00,70.41,70.86,70.41,70.76,45653.0,69.6452,70.0903,69.6452,69.9914,45653.0
2024-11-12 10:30:00,70.74,70.93,70.66,70.91,40151.0,69.9716,70.1595,69.8925,70.1398,40151.0
2024-11-12 11:00:00,70.91,70.99,70.79,70.92,45279.0,70.1398,70.2189,70.0211,70.1496,45279.0
2024-11-12 11:30:00,70.92,70.94,70.66,70.72,37796.0,70.1496,70.1694,69.8925,69.9518,37796.0
2024-11-12 12:00:00,70.69,71.05,70.69,70.75,30078.0,69.9221,70.2782,69.9221,69.9815,30078.0
2024-11-12 12:30:00,70.74,70.76,70.67,70.7,30310.0,69.9716,69.9914,69.9024,69.932,30310.0
2024-11-12 13:00:00,70.7,70.8,70.69,70.8,36185.0,69.932,70.0309,69.9221,70.0309,36185.0
2024-11-12 13:30:00,70.81,70.93,70.76,70.91,34520.0,70.0408,70.1595,69.9914,70.1398,34520.0
2024-11-12 14:00:00,70.91,71.09,70.9,71.08,46132.0,70.1398,70.3178,70.1299,70.3079,46132.0
2024-11-12 14:30:00,71.06,71.15,70.93,71.14,48659.0,70.2881,70.3771,70.1595,70.3673,48659.0
2024-11-12 15:00:00,71.14,71.21,71.1,71.17,43463.0,70.3673,70.4365,70.3277,70.3969,43463.0
2024-11-12 15:30:00,71.16,71.33,71.01,71.32,201793.0,70.387,70.5552,70.2387,70.5453,201793.0
2024-11-13 09:30:00,70.9,71.33,70.67,71.06,39166.0,70.1299,70.5552,69.9024,70.2881,39166.0
2024-11-13 10:00:00,71.09,71.15,70.72,71.13,41688.0,70.3178,70.3771,69.9518,70.3574,41688.0
2024-11-13 10:30:00,71.11,71.29,71.03,71.15,20814.0,70.3376,70.5156,70.2585,70.3771,20814.0
2024-11-13 11:00:00,71.16,71.37,71.15,71.36,19787.0,70.387,70.5948,70.3771,70.5849,19787.0
2024-11-13 11:30:00,71.34,71.41,71.23,71.3,17684.0,70.5651,70.6343,70.4563,70.5255,17684.0
2024-11-13 12:00:00,71.3,71.44,71.26,71.29,16571.0,70.5255,70.664,70.486,70.5156,16571.0
2024-11-13 12:30:00,71.29,71.32,71.2,71.28,18512.0,70.5156,70.5453,70.4266,70.5057,18512.0
2024-11-13 13:00:00,71.28,71.33,71.22,71.3,28351.0,70.5057,70.5552,70.4464,70.5255,28351.0
2024-11-13 13:30:00,71.3,71.41,71.3,71.38,38986.0,70.5255,70.6343,70.5255,70.6046,38986.0
2024-11-13 14:00:00,71.39,71.43,71.29,71.31,20823.0,70.6145,70.6541,70.5156,70.5354,20823.0
2024-11-13 14:30:00,71.31,71.32,71.14,71.22,21625.0,70.5354,70.5453,70.3673,70.4464,21625.0
2024-11-13 15:00:00,71.21,71.36,71.21,71.33,31477.0,70.4365,70.5849,70.4365,70.5552,31477.0
2024-11-13 15:30:00,71.32,71.38,70.99,71.03,157015.0,70.5453,70.6046,70.2189,70.2585,157015.0
2024-11-14 09:30:00,72.56,72.96,72.23,72.79,74573.0,71.7718,72.1675,71.4454,71.9993,74573.0
2024-11-14 10:00:00,72.75,72.75,72.08,72.29,33113.0,71.9598,71.9598,71.297,71.5048,33113.0
2024-11-14 10:30:00,72.31,72.54,72.14,72.17,56098.0,71.5245,71.752,71.3564,71.3861,56098.0
2024-11-14 11:00:00,72.17,72.39,72.13,72.18,74914.0,71.3861,71.6037,71.3465,71.396,74914.0
2024-11-14 11:30:00,72.18,72.28,71.95,71.97,38011.0,71.396,71.4949,71.1685,71.1882,38011.0
2024-11-14 12:00:00,71.95,72.3,71.91,72.24,54460.0,71.1685,71.5147,71.1289,71.4553,54460.0
2024-11-14 12:30:00,72.23,72.24,72.02,72.2,61106.0,71.4454,71.4553,71.2377,71.4157,61106.0
2024-11-14 13:00:00,72.19,72.37,72.19,72.2,28460.0,71.4059,71.5839,71.4059,71.4157,28460.0
2024-11-14 13:30:00,72.17,72.28,72.07,72.22,32906.0,71.3861,71.4949,71.2872,71.4355,32906.0
2024-11-14 14:00:00,72.23,72.4,72.22,72.4,40915.0,71.4454,71.6136,71.4355,71.6136,40915.0
2024-11-14 14:30:00,72.41,72.45,72.34,72.41,40254.0,71.6235,71.663,71.5542,71.6235,40254.0
2024-11-14 15:00:00,72.4,72.45,72.24,72.42,65529.0,71.6136,71.663,71.4553,71.6334,65529.0
2024-11-14 15:30:00,72.44,72.5,72.22,72.24,228187.0,71.6531,71.7125,71.4355,71.4553,228187.0
2024-11-15 09:30:00,72.7,73.21,72.6,72.85,77536.0,71.9103,72.4148,71.8114,72.0587,77536.0
2024-11-15 10:00:00,72.86,72.87,72.57,72.65,78149.0,72.0686,72.0785,71.7817,71.8609,78149.0
2024-11-15 10:30:00,72.65,72.76,72.46,72.66,40135.0,71.8609,71.9697,71.6729,71.8707,40135.0
2024-11-15 11:00:00,72.66,72.9,72.57,72.78,39450.0,71.8707,72.1081,71.7817,71.9894,39450.0
2024-11-15 11:30:00,72.76,72.95,72.67,72.86,40191.0,71.9697,72.1576,71.8806,72.0686,40191.0
2024-11-15 12:00:00,72.86,72.91,72.74,72.89,34795.0,72.0686,72.118,71.9499,72.0982,34795.0
2024-11-15 12:30:00,72.89,72.99,72.72,72.99,48394.0,72.0982,72.1972,71.9301,72.1972,48394.0
2024-11-15 13:00:00,72.99,73.14,72.98,73.06,43086.0,72.1972,72.3455,72.1873,72.2664,43086.0
2024-11-15 13:30:00,73.07,73.09,72.9,72.94,43795.0,72.2763,72.2961,72.1081,72.1477,43795.0
2024-11-15 14:00:00,72.94,73.01,72.82,72.98,38098.0,72.1477,72.2169,72.029,72.1873,38098.0
2024-11-15 14:30:00,73.0,73.09,72.91,73.01,59023.0,72.2071,72.2961,72.118,72.2169,59023.0
2024-11-15 15:00:00,73.01,73.07,72.95,73.03,63984.0,72.2169,72.2763,72.1576,72.2367,63984.0
2024-11-15 15:30:00,73.03,73.24,72.96,73.19,306877.0,72.2367,72.4444,72.1675,72.395,306877.0
2024-11-18 09:30:00,73.27,73.62,73.18,73.53,59620.0,72.4741,72.8203,72.3851,72.7313,59620.0
2024-11-18 10:00:00,73.52,73.53,72.95,73.0,81720.0,72.7214,72.7313,72.1576,72.2071,81720.0
2024-11-18 10:30:00,73.0,73.31,72.94,73.22,43438.0,72.2071,72.5137,72.1477,72.4247,43438.0
2024-11-18 11:00:00,73.23,73.27,72.86,72.86,83942.0,72.4346,72.4741,72.0686,72.0686,83942.0
2024-11-18 11:30:00,72.88,73.02,72.86,72.87,36819.0,72.0884,72.2268,72.0686,72.0785,36819.0
2024-11-18 12:00:00,72.86,72.87,72.73,72.82,21695.0,72.0686,72.0785,71.94,72.029,21695.0
2024-11-18 12:30:00,72.81,73.0,72.78,72.95,38995.0,72.0191,72.2071,71.9894,72.1576,38995.0
2024-11-18 13:00:00,72.9,72.95,72.82,72.83,23317.0,72.1081,72.1576,72.029,72.0389,23317.0
2024-11-18 13:30:00,72.82,72.85,72.75,72.83,23096.0,72.029,72.0587,71.9598,72.0389,23096.0
2024-11-18 14:00:00,72.85,72.92,72.78,72.82,44328.0,72.0587,72.1279,71.9894,72.029,44328.0
2024-11-18 14:30:00,72.82,72.91,72.71,72.79,35789.0,72.029,72.118,71.9202,71.9993,35789.0
2024-11-18 15:00:00,72.8,72.92,72.76,72.9,35834.0,72.0092,72.1279,71.9697,72.1081,35834.0
2024-11-18 15:30:00,72.9,72.91,72.54,72.58,164991.0,72.1081,72.118,71.752,71.7916,164991.0
2024-11-19 09:30:00,71.85,71.94,71.06,71.08,32429.0,71.0695,71.1586,70.2881,70.3079,32429.0
2024-11-19 10:00:00,71.09,71.62,71.02,71.56,51201.0,70.3178,70.842,70.2486,70.7827,51201.0
2024-11-19 10:30:00,71.57,71.95,71.5,71.82,28239.0,70.7926,71.1685,70.7233,71.0399,28239.0
2024-11-19 11:00:00,71.81,71.82,71.6,71.78,21433.0,71.03,71.0399,70.8223,71.0003,21433.0
2024-11-19 11:30:00,71.78,71.98,71.76,71.95,14896.0,71.0003,71.1981,70.9805,71.1685,14896.0
2024-11-19 12:00:00,71.95,71.95,71.79,71.84,21879.0,71.1685,71.1685,71.0102,71.0597,21879.0
2024-11-19 12:30:00,71.83,72.12,71.83,72.05,46909.0,71.0498,71.3366,71.0498,71.2674,46909.0
2024-11-19 13:00:00,72.05,72.09,71.94,72.01,23761.0,71.2674,71.3069,71.1586,71.2278,23761.0
2024-11-19 13:30:00,72.01,72.21,71.99,72.19,20511.0,71.2278,71.4256,71.208,71.4059,20511.0
2024-11-19 14:00:00,72.19,72.19,71.87,72.02,24960.0,71.4059,71.4059,71.0893,71.2377,24960.0
2024-11-19 14:30:00,72.02,72.04,71.94,71.98,24180.0,71.2377,71.2575,71.1586,71.1981,24180.0
2024-11-19 15:00:00,72.02,72.04,71.89,72.01,25276.0,71.2377,71.2575,71.1091,71.2278,25276.0
2024-11-19 15:30:00,72.0,72.17,71.87,72.07,247500.0,71.2179,71.3861,71.0893,71.2872,247500.0
2024-11-20 09:30:00,72.61,72.61,72.2,72.28,27063.0,71.8213,71.8213,71.4157,71.4949,27063.0
2024-11-20 10:00:00,72.28,72.39,72.09,72.36,41782.0,71.4949,71.6037,71.3069,71.574,41782.0
2024-11-20 10:30:00,72.37,72.59,72.27,72.59,21222.0,71.5839,71.8015,71.485,71.8015,21222.0
2024-11-20 11:00:00,72.61,72.64,72.27,72.33,33747.0,71.8213,71.851,71.485,71.5443,33747.0
2024-11-20 11:30:00,72.31,72.42,72.24,72.41,15144.0,71.5245,71.6334,71.4553,71.6235,15144.0
2024-11-20 12:00:00,72.43,72.43,72.16,72.31,12844.0,71.6432,71.6432,71.3762,71.5245,12844.0
2024-11-20 12:30:00,72.32,72.48,72.3,72.47,12918.0,71.5344,71.6927,71.5147,71.6828,12918.0
2024-11-20 13:00:00,72.43,72.54,72.35,72.52,21261.0,71.6432,71.752,71.5641,71.7323,21261.0
2024-11-20 13:30:00,72.51,72.53,72.34,72.41,12721.0,71.7224,71.7422,71.5542,71.6235,12721.0
2024-11-20 14:00:00,72.42,72.48,72.37,72.48,30869.0,71.6334,71.6927,71.5839,71.6927,30869.0
2024-11-20 14:30:00,72.46,72.6,72.45,72.48,34716.0,71.6729,71.8114,71.663,71.6927,34716.0
2024-11-20 15:00:00,72.5,72.59,72.49,72.57,23823.0,71.7125,71.8015,71.7026,71.7817,23823.0
2024-11-20 15:30:00,72.58,72.69,72.47,72.62,185066.0,71.7916,71.9004,71.6828,71.8312,185066.0
2024-11-21 09:30:00,74.5,75.1,74.1,74.42,214228.0,73.6908,74.2842,73.2951,73.6116,214228.0
2024-11-21 10:00:00,74.42,74.61,74.31,74.59,77110.0,73.6116,73.7996,73.5028,73.7798,77110.0
2024-11-21 10:30:00,74.58,75.33,74.57,75.27,80787.0,73.7699,74.5117,73.76,74.4524,80787.0
2024-11-21 11:00:00,75.27,75.28,74.93,75.22,69307.0,74.4524,74.4623,74.1161,74.4029,69307.0
2024-11-21 11:30:00,75.22,75.47,75.16,75.47,45061.0,74.4029,74.6502,74.3436,74.6502,45061.0
2024-11-21 12:00:00,75.45,75.68,75.35,75.65,33253.0,74.6304,74.8579,74.5315,74.8283,33253.0
2024-11-21 12:30:00,75.65,75.78,75.48,75.78,29316.0,74.8283,74.9569,74.6601,74.9569,29316.0
2024-11-21 13:00:00,75.79,75.93,75.75,75.83,37552.0,74.9667,75.1052,74.9272,75.0063,37552.0
2024-11-21 13:30:00,75.85,75.93,75.7,75.72,67330.0,75.0261,75.1052,74.8777,74.8975,67330.0
2024-11-21 14:00:00,75.73,75.89,75.71,75.83,53005.0,74.9074,75.0657,74.8876,75.0063,53005.0
2024-11-21 14:30:00,75.85,75.85,75.65,75.7,37037.0,75.0261,75.0261,74.8283,74.8777,37037.0
2024-11-21 15:00:00,75.7,75.77,75.54,75.59,59788.0,74.8777,74.947,74.7195,74.7689,59788.0
2024-11-21 15:30:00,75.59,75.69,75.42,75.44,285361.0,74.7689,74.8678,74.6008,74.6205,285361.0
2024-11-22 09:30:00,75.64,76.31,75.44,76.0,101946.0,74.8184,75.4811,74.6205,75.1745,101946.0
2024-11-22 10:00:00,76.03,76.07,75.71,75.89,68156.0,75.2041,75.2437,74.8876,75.0657,68156.0
2024-11-22 10:30:00,75.9,76.18,75.81,76.14,36738.0,75.0756,75.3525,74.9865,75.3129,36738.0
2024-11-22 11:00:00,76.14,76.26,76.04,76.18,28735.0,75.3129,75.4316,75.214,75.3525,28735.0
2024-11-22 11:30:00,76.18,76.3,76.12,76.16,41732.0,75.3525,75.4712,75.2932,75.3327,41732.0
2024-11-22 12:00:00,76.15,76.25,76.1,76.17,23523.0,75.3228,75.4217,75.2734,75.3426,23523.0
2024-11-22 12:30:00,76.16,76.18,76.04,76.11,56764.0,75.3327,75.3525,75.214,75.2833,56764.0
2024-11-22 13:00:00,76.11,76.13,76.01,76.01,16826.0,75.2833,75.3031,75.1844,75.1844,16826.0
2024-11-22 13:30:00,76.01,76.04,75.81,75.91,17469.0,75.1844,75.214,74.9865,75.0854,17469.0
2024-11-22 14:00:00,75.9,76.16,75.88,76.05,55374.0,75.0756,75.3327,75.0558,75.2239,55374.0
2024-11-22 14:30:00,76.07,76.09,75.96,76.01,23916.0,75.2437,75.2635,75.1349,75.1844,23916.0
2024-11-22 15:00:00,76.01,76.01,75.87,75.94,42312.0,75.1844,75.1844,75.0459,75.1151,42312.0
2024-11-22 15:30:00,75.93,76.08,75.74,75.85,339153.0,75.1052,75.2536,74.9173,75.0261,339153.0
2024-11-25 09:30:00,75.75,76.07,75.48,75.88,80780.0,74.9272,75.2437,74.6601,75.0558,80780.0
2024-11-25 10:00:00,75.93,76.22,75.77,76.2,47898.0,75.1052,75.3921,74.947,75.3723,47898.0
2024-11-25 10:30:00,76.18,76.29,76.05,76.2,77937.0,75.3525,75.4613,75.2239,75.3723,77937.0
2024-11-25 11:00:00,76.2,76.45,76.14,76.2,33872.0,75.3723,75.6196,75.3129,75.3723,33872.0
2024-11-25 11:30:00,76.18,76.25,76.07,76.08,26174.0,75.3525,75.4217,75.2437,75.2536,26174.0
2024-11-25 12:00:00,76.07,76.67,76.06,76.65,70240.0,75.2437,75.8372,75.2338,75.8174,70240.0
2024-11-25 12:30:00,76.62,76.72,76.45,76.63,51870.0,75.7877,75.8866,75.6196,75.7976,51870.0
2024-11-25 13:00:00,76.57,76.68,76.36,76.43,53456.0,75.7383,75.8471,75.5306,75.5998,53456.0
2024-11-25 13:30:00,76.44,76.52,76.37,76.49,73675.0,75.6097,75.6888,75.5404,75.6591,73675.0
2024-11-25 14:00:00,76.49,76.52,76.1,76.18,86289.0,75.6591,75.6888,75.2734,75.3525,86289.0
2024-11-25 14:30:00,76.18,76.34,76.15,76.24,99153.0,75.3525,75.5108,75.3228,75.4119,99153.0
2024-11-25 15:00:00,76.24,76.48,76.19,76.42,57239.0,75.4119,75.6493,75.3624,75.5899,57239.0
2024-11-25 15:30:00,76.42,76.48,76.12,76.21,246721.0,75.5899,75.6493,75.2932,75.3822,246721.0
2024-11-26 09:30:00,76.0,76.06,75.51,75.96,86662.0,75.1745,75.2338,74.6898,75.1349,86662.0
2024-11-26 10:00:00,75.89,75.92,75.31,75.46,34056.0,75.0657,75.0953,74.492,74.6403,34056.0
2024-11-26 10:30:00,75.45,75.68,75.15,75.66,72346.0,74.6304,74.8579,74.3337,74.8382,72346.0
2024-11-26 11:00:00,75.64,75.81,75.63,75.8,47471.0,74.8184,74.9865,74.8085,74.9766,47471.0
2024-11-26 11:30:00,75.8,75.89,75.72,75.73,35703.0,74.9766,75.0657,74.8975,74.9074,35703.0
2024-11-26 12:00:00,75.76,76.03,75.73,75.99,61639.0,74.9371,75.2041,74.9074,75.1646,61639.0
2024-11-26 12:30:00,76.0,76.1,75.99,76.05,25130.0,75.1745,75.2734,75.1646,75.2239,25130.0
2024-11-26 13:00:00,76.06,76.1,75.92,75.99,51570.0,75.2338,75.2734,75.0953,75.1646,51570.0
2024-11-26 13:30:00,75.99,76.04,75.95,76.0,22497.0,75.1646,75.214,75.125,75.1745,22497.0
2024-11-26 14:00:00,75.99,75.99,75.79,75.92,30864.0,75.1646,75.1646,74.9667,75.0953,30864.0
2024-11-26 14:30:00,75.91,75.95,75.86,75.91,25486.0,75.0854,75.125,75.036,75.0854,25486.0
2024-11-26 15:00:00,75.92,75.98,75.76,75.93,78493.0,75.0953,75.1547,74.9371,75.1052,78493.0
2024-11-26 15:30:00,75.93,76.27,75.9,76.19,176858.0,75.1052,75.4415,75.0756,75.3624,176858.0
2024-11-27 09:30:00,76.4,77.01,76.25,76.94,32637.0,75.5701,76.1735,75.4217,76.1043,32637.0
2024-11-27 10:00:00,76.88,77.1,76.88,77.05,26215.0,76.0449,76.2625,76.0449,76.2131,26215.0
2024-11-27 10:30:00,77.05,77.2,76.83,77.17,24643.0,76.2131,76.3614,75.9954,76.3318,24643.0
2024-11-27 11:00:00,77.16,77.18,76.94,76.95,20954.0,76.3219,76.3416,76.1043,76.1141,20954.0
2024-11-27 11:30:00,76.95,77.06,76.85,76.97,31165.0,76.1141,76.223,76.0152,76.1339,31165.0
2024-11-27 12:00:00,76.97,77.0,76.83,76.97,22303.0,76.1339,76.1636,75.9954,76.1339,22303.0
2024-11-27 12:30:00,76.95,76.99,76.85,76.97,17536.0,76.1141,76.1537,76.0152,76.1339,17536.0
2024-11-27 13:00:00,76.96,76.98,76.89,76.9,11237.0,76.124,76.1438,76.0548,76.0647,11237.0
2024-11-27 13:30:00,76.89,77.08,76.89,77.06,24823.0,76.0548,76.2427,76.0548,76.223,24823.0
2024-11-27 14:00:00,77.05,77.08,76.96,77.01,15684.0,76.2131,76.2427,76.124,76.1735,15684.0
2024-11-27 14:30:00,77.02,77.08,76.96,77.05,19418.0,76.1834,76.2427,76.124,76.2131,19418.0
2024-11-27 15:00:00,77.06,77.07,76.98,77.07,25882.0,76.223,76.2328,76.1438,76.2328,25882.0
2024-11-27 15:30:00,77.07,77.18,77.02,77.08,125159.0,76.2328,76.3416,76.1834,76.2427,125159.0
2024-11-29 09:30:00,77.56,77.63,77.12,77.15,18344.0,76.7175,76.7868,76.2823,76.312,18344.0
2024-11-29 10:00:00,77.04,77.08,76.72,76.75,22846.0,76.2032,76.2427,75.8866,75.9163,22846.0
2024-11-29 10:30:00,76.76,76.99,76.73,76.87,31137.0,75.9262,76.1537,75.8965,76.035,31137.0
2024-11-29 11:00:00,76.85,76.98,76.8,76.89,19300.0,76.0152,76.1438,75.9658,76.0548,19300.0
2024-11-29 11:30:00,76.9,76.99,76.85,76.94,22344.0,76.0647,76.1537,76.0152,76.1043,22344.0
2024-11-29 12:00:00,76.94,77.09,76.92,77.07,9941.0,76.1043,76.2526,76.0845,76.2328,9941.0
2024-11-29 12:30:00,77.06,77.31,76.88,76.92,65152.0,76.223,76.4702,76.0449,76.0845,65152.0
2024-12-02 09:30:00,77.01,77.17,76.51,76.71,40295.0,76.1735,76.3318,75.6789,75.8768,40295.0
2024-12-02 10:00:00,76.73,76.78,76.47,76.56,26352.0,75.8965,75.946,75.6394,75.7284,26352.0
2024-12-02 10:30:00,76.54,76.61,76.25,76.27,36741.0,75.7086,75.7778,75.4217,75.4415,36741.0
2024-12-02 11:00:00,76.24,76.58,76.22,76.52,31421.0,75.4119,75.7482,75.3921,75.6888,31421.0
2024-12-02 11:30:00,76.52,76.53,76.33,76.4,20377.0,75.6888,75.6987,75.5009,75.5701,20377.0
2024-12-02 12:00:00,76.38,76.44,76.26,76.43,31560.0,75.5503,75.6097,75.4316,75.5998,31560.0
2024-12-02 12:30:00,76.44,76.48,76.33,76.45,19850.0,75.6097,75.6493,75.5009,75.6196,19850.0
2024-12-02 13:00:00,76.45,76.54,76.45,76.54,25945.0,75.6196,75.7086,75.6196,75.7086,25945.0
2024-12-02 13:30:00,76.55,76.59,76.45,76.57,17939.0,75.7185,75.7581,75.6196,75.7383,17939.0
2024-12-02 14:00:00,76.56,76.62,76.48,76.62,40301.0,75.7284,75.7877,75.6493,75.7877,40301.0
2024-12-02 14:30:00,76.61,76.72,76.61,76.67,37811.0,75.7778,75.8866,75.7778,75.8372,37811.0
2024-12-02 15:00:00,76.67,76.68,76.55,76.58,34735.0,75.8372,75.8471,75.7185,75.7482,34735.0
2024-12-02 15:30:00,76.56,76.6,76.3,76.35,212383.0,75.7284,75.7679,75.4712,75.5207,212383.0
2024-12-03 09:30:00,76.48,76.69,75.71,76.33,90793.0,75.6493,75.857,74.8876,75.5009,90793.0
2024-12-03 10:00:00,76.34,76.4,76.08,76.11,59190.0,75.5108,75.5701,75.2536,75.2833,59190.0
2024-12-03 10:30:00,76.08,76.32,75.96,76.05,64276.0,75.2536,75.491,75.1349,75.2239,64276.0
2024-12-03 11:00:00,76.03,76.05,75.69,75.83,49730.0,75.2041,75.2239,74.8678,75.0063,49730.0
2024-12-03 11:30:00,75.83,75.9,75.67,75.74,36964.0,75.0063,75.0756,74.848,74.9173,36964.0
2024-12-03 12:00:00,75.75,76.12,75.75,76.11,21468.0,74.9272,75.2932,74.9272,75.2833,21468.0
2024-12-03 12:30:00,76.11,76.17,76.0,76.0,24188.0,75.2833,75.3426,75.1745,75.1745,24188.0
2024-12-03 13:00:00,75.99,76.09,75.95,76.09,25815.0,75.1646,75.2635,75.125,75.2635,25815.0
2024-12-03 13:30:00,76.1,76.12,75.96,76.02,38490.0,75.2734,75.2932,75.1349,75.1942,38490.0
2024-12-03 14:00:00,76.02,76.13,75.85,76.02,52121.0,75.1942,75.3031,75.0261,75.1942,52121.0
2024-12-03 14:30:00,76.0,76.05,75.96,75.97,47871.0,75.1745,75.2239,75.1349,75.1448,47871.0
2024-12-03 15:00:00,75.97,76.0,75.91,75.98,32049.0,75.1448,75.1745,75.0854,75.1547,32049.0
2024-12-03 15:30:00,75.98,76.12,75.94,76.05,162818.0,75.1547,75.2932,75.1151,75.2239,162818.0
2024-12-04 09:30:00,76.02,76.32,75.82,76.04,90459.0,75.1942,75.491,74.9964,75.214,90459.0
2024-12-04 10:00:00,75.99,76.01,75.36,75.39,43506.0,75.1646,75.1844,74.5414,74.5711,43506.0
2024-12-04 10:30:00,75.41,75.44,75.19,75.24,27351.0,74.5909,74.6205,74.3733,74.4227,27351.0
2024-12-04 11:00:00,75.23,75.51,75.23,75.49,23628.0,74.4128,74.6898,74.4128,74.67,23628.0
2024-12-04 11:30:00,75.48,75.65,75.47,75.5,24404.0,74.6601,74.8283,74.6502,74.6799,24404.0
2024-12-04 12:00:00,75.48,75.48,75.33,75.33,13756.0,74.6601,74.6601,74.5117,74.5117,13756.0
2024-12-04 12:30:00,75.33,75.37,75.23,75.23,23217.0,74.5117,74.5513,74.4128,74.4128,23217.0
2024-12-04 13:00:00,75.24,75.29,74.95,74.96,40486.0,74.4227,74.4722,74.1359,74.1458,40486.0
2024-12-04 13:30:00,74.95,74.95,74.76,74.86,31951.0,74.1359,74.1359,73.9479,74.0468,31951.0
2024-12-04 14:00:00,74.85,75.0,74.82,75.0,34920.0,74.037,74.1853,74.0073,74.1853,34920.0
2024-12-04 14:30:00,75.0,75.32,74.99,75.31,74771.0,74.1853,74.5019,74.1754,74.492,74771.0
2024-12-04 15:00:00,75.31,75.48,75.3,75.43,37882.0,74.492,74.6601,74.4821,74.6107,37882.0
2024-12-04 15:30:00,75.42,75.81,75.4,75.65,191058.0,74.6008,74.9865,74.581,74.8283,191058.0
2024-12-05 09:30:00,75.87,76.45,75.74,76.33,76799.0,75.0459,75.6196,74.9173,75.5009,76799.0
2024-12-05 10:00:00,76.35,76.49,75.92,75.99,136825.0,75.5207,75.6591,75.0953,75.1646,136825.0
2024-12-05 10:30:00,76.0,76.4,75.95,76.33,38619.0,75.1745,75.5701,75.125,75.5009,38619.0
2024-12-05 11:00:00,76.33,76.37,76.2,76.35,79478.0,75.5009,75.5404,75.3723,75.5207,79478.0
2024-12-05 11:30:00,76.35,76.35,76.2,76.3,17173.0,75.5207,75.5207,75.3723,75.4712,17173.0
2024-12-05 12:00:00,76.3,76.3,76.11,76.15,17370.0,75.4712,75.4712,75.2833,75.3228,17370.0
2024-12-05 12:30:00,76.15,76.29,76.11,76.27,15350.0,75.3228,75.4613,75.2833,75.4415,15350.0
2024-12-05 13:00:00,76.26,76.36,76.25,76.35,15816.0,75.4316,75.5306,75.4217,75.5207,15816.0
2024-12-05 13:30:00,76.39,76.39,76.28,76.35,16939.0,75.5602,75.5602,75.4514,75.5207,16939.0
2024-12-05 14:00:00,76.36,76.44,76.28,76.39,27199.0,75.5306,75.6097,75.4514,75.5602,27199.0
2024-12-05 14:30:00,76.39,76.44,76.28,76.31,27026.0,75.5602,75.6097,75.4514,75.4811,27026.0
2024-12-05 15:00:00,76.3,76.4,76.28,76.38,30488.0,75.4712,75.5701,75.4514,75.5503,30488.0
2024-12-05 15:30:00,76.38,76.44,76.06,76.08,165808.0,75.5503,75.6097,75.2338,75.2536,165808.0
2024-12-06 09:30:00,75.78,76.1,75.51,75.75,37703.0,74.9569,75.2734,74.6898,74.9272,37703.0
2024-12-06 10:00:00,75.72,75.72,75.2,75.28,42353.0,74.8975,74.8975,74.3832,74.4623,42353.0
2024-12-06 10:30:00,75.28,75.45,74.91,75.17,69141.0,74.4623,74.6304,74.0963,74.3535,69141.0
2024-12-06 11:00:00,75.17,75.19,75.0,75.1,44915.0,74.3535,74.3733,74.1853,74.2842,44915.0
2024-12-06 11:30:00,75.1,75.26,74.98,75.21,39211.0,74.2842,74.4425,74.1655,74.393,39211.0
2024-12-06 12:00:00,75.2,75.24,74.95,74.98,32045.0,74.3832,74.4227,74.1359,74.1655,32045.0
2024-12-06 12:30:00,74.95,75.12,74.9,74.99,23408.0,74.1359,74.304,74.0864,74.1754,23408.0
2024-12-06 13:00:00,75.01,75.2,74.98,75.12,55319.0,74.1952,74.3832,74.1655,74.304,55319.0
2024-12-06 13:30:00,75.11,75.21,75.03,75.17,29625.0,74.2941,74.393,74.215,74.3535,29625.0
2024-12-06 14:00:00,75.17,75.17,74.89,74.96,29319.0,74.3535,74.3535,74.0765,74.1458,29319.0
2024-12-06 14:30:00,74.94,75.02,74.9,74.97,25729.0,74.126,74.2051,74.0864,74.1557,25729.0
2024-12-06 15:00:00,74.97,74.97,74.8,74.86,62977.0,74.1557,74.1557,73.9875,74.0468,62977.0
2024-12-06 15:30:00,74.86,75.11,74.84,74.96,314145.0,74.0468,74.2941,74.0271,74.1458,314145.0
2024-12-09 09:30:00,74.94,75.52,74.89,75.44,93323.0,74.126,74.6997,74.0765,74.6205,93323.0
2024-12-09 10:00:00,75.47,75.54,74.93,74.95,111595.0,74.6502,74.7195,74.1161,74.1359,111595.0
2024-12-09 10:30:00,74.95,74.96,74.14,74.18,54734.0,74.1359,74.1458,73.3347,73.3742,54734.0
2024-12-09 11:00:00,74.21,74.38,74.11,74.37,25536.0,73.4039,73.5721,73.305,73.5622,25536.0
2024-12-09 11:30:00,74.38,74.54,74.22,74.51,27962.0,73.5721,73.7303,73.4138,73.7006,27962.0
2024-12-09 12:00:00,74.52,74.52,74.18,74.23,22876.0,73.7105,73.7105,73.3742,73.4237,22876.0
2024-12-09 12:30:00,74.28,74.39,74.23,74.28,36062.0,73.4731,73.582,73.4237,73.4731,36062.0
2024-12-09 13:00:00,74.28,74.44,74.22,74.31,26300.0,73.4731,73.6314,73.4138,73.5028,26300.0
2024-12-09 13:30:00,74.29,74.35,74.2,74.23,30868.0,73.483,73.5424,73.394,73.4237,30868.0
2024-12-09 14:00:00,74.21,74.25,74.14,74.25,26410.0,73.4039,73.4435,73.3347,73.4435,26410.0
2024-12-09 14:30:00,74.25,74.36,74.22,74.34,55831.0,73.4435,73.5523,73.4138,73.5325,55831.0
2024-12-09 15:00:00,74.34,74.39,74.16,74.24,52562.0,73.5325,73.582,73.3545,73.4336,52562.0
2024-12-09 15:30:00,74.26,74.26,74.03,74.05,151630.0,73.4534,73.4534,73.2259,73.2456,151630.0
2024-12-10 09:30:00,74.4,74.43,72.44,73.18,90715.0,73.5918,73.6215,71.6531,72.3851,90715.0
2024-12-10 10:00:00,73.17,73.18,72.24,72.61,67082.0,72.3752,72.3851,71.4553,71.8213,67082.0
2024-12-10 10:30:00,72.65,72.92,72.62,72.85,63434.0,71.8609,72.1279,71.8312,72.0587,63434.0
2024-12-10 11:00:00,72.9,73.33,72.88,73.22,62541.0,72.1081,72.5335,72.0884,72.4247,62541.0
2024-12-10 11:30:00,73.23,73.45,73.16,73.37,58376.0,72.4346,72.6522,72.3653,72.573,58376.0
2024-12-10 12:00:00,73.4,73.5,73.14,73.2,34076.0,72.6027,72.7016,72.3455,72.4049,34076.0
2024-12-10 12:30:00,73.2,73.29,72.93,72.99,20925.0,72.4049,72.4939,72.1378,72.1972,20925.0
2024-12-10 13:00:00,72.99,72.99,72.81,72.92,18315.0,72.1972,72.1972,72.0191,72.1279,18315.0
2024-12-10 13:30:00,72.94,72.97,72.82,72.88,19608.0,72.1477,72.1774,72.029,72.0884,19608.0
2024-12-10 14:00:00,72.91,73.01,72.79,72.92,29396.0,72.118,72.2169,71.9993,72.1279,29396.0
2024-12-10 14:30:00,72.96,73.06,72.9,72.98,27607.0,72.1675,72.2664,72.1081,72.1873,27607.0
2024-12-10 15:00:00,72.98,73.04,72.72,72.73,39334.0,72.1873,72.2466,71.9301,71.94,39334.0
2024-12-10 15:30:00,72.74,72.88,72.65,72.87,218842.0,71.9499,72.0884,71.8609,72.0785,218842.0
2024-12-11 09:30:00,73.08,73.15,72.07,72.27,77016.0,72.2862,72.3554,71.2872,71.485,77016.0
2024-12-11 10:00:00,72.27,72.33,72.03,72.23,30648.0,71.485,71.5443,71.2476,71.4454,30648.0
2024-12-11 10:30:00,72.19,72.77,72.17,72.74,34464.0,71.4059,71.9796,71.3861,71.9499,34464.0
2024-12-11 11:00:00,72.74,72.75,72.42,72.74,50224.0,71.9499,71.9598,71.6334,71.9499,50224.0
2024-12-11 11:30:00,72.75,72.92,72.62,72.69,69616.0,71.9598,72.1279,71.8312,71.9004,69616.0
2024-12-11 12:00:00,72.69,72.69,72.45,72.48,19080.0,71.9004,71.9004,71.663,71.6927,19080.0
2024-12-11 12:30:00,72.47,72.56,72.45,72.56,20756.0,71.6828,71.7718,71.663,71.7718,20756.0
2024-12-11 13:00:00,72.56,72.59,72.46,72.52,41798.0,71.7718,71.8015,71.6729,71.7323,41798.0
2024-12-11 13:30:00,72.55,72.67,72.52,72.55,27017.0,71.7619,71.8806,71.7323,71.7619,27017.0
2024-12-11 14:00:00,72.56,72.71,72.52,72.67,19398.0,71.7718,71.9202,71.7323,71.8806,19398.0
2024-12-11 14:30:00,72.67,72.83,72.66,72.75,23524.0,71.8806,72.0389,71.8707,71.9598,23524.0
2024-12-11 15:00:00,72.77,72.84,72.73,72.84,51902.0,71.9796,72.0488,71.94,72.0488,51902.0
2024-12-11 15:30:00,72.84,73.0,72.7,72.91,168788.0,72.0488,72.2071,71.9103,72.118,168788.0
2024-12-12 09:30:00,73.79,74.75,73.68,74.09,72833.0,72.9885,73.938,72.8797,73.2852,72833.0
2024-12-12 10:00:00,74.1,74.22,73.84,73.98,35232.0,73.2951,73.4138,73.0379,73.1764,35232.0
2024-12-12 10:30:00,73.98,74.1,73.74,74.08,31916.0,73.1764,73.2951,72.939,73.2753,31916.0
2024-12-12 11:00:00,74.08,74.13,73.79,73.88,20103.0,73.2753,73.3248,72.9885,73.0775,20103.0
2024-12-12 11:30:00,73.9,74.01,73.88,73.93,14717.0,73.0973,73.2061,73.0775,73.127,14717.0
2024-12-12 12:00:00,73.92,74.02,73.83,73.87,18520.0,73.1171,73.216,73.028,73.0676,18520.0
2024-12-12 12:30:00,73.87,73.97,73.8,73.86,15721.0,73.0676,73.1665,72.9984,73.0577,15721.0
2024-12-12 13:00:00,73.86,73.9,73.81,73.83,17825.0,73.0577,73.0973,73.0083,73.028,17825.0
2024-12-12 13:30:00,73.81,73.89,73.74,73.8,23835.0,73.0083,73.0874,72.939,72.9984,23835.0
2024-12-12 14:00:00,73.72,73.78,73.61,73.65,20886.0,72.9192,72.9786,72.8104,72.85,20886.0
2024-12-12 14:30:00,73.64,73.66,73.48,73.6,38203.0,72.8401,72.8599,72.6818,72.8005,38203.0
2024-12-12 15:00:00,73.59,73.84,73.59,73.81,27025.0,72.7906,73.0379,72.7906,73.0083,27025.0
2024-12-12 15:30:00,73.82,73.83,73.57,73.6,109264.0,73.0181,73.028,72.7709,72.8005,109264.0
2024-12-13 09:30:00,73.6,73.97,73.31,73.7,42765.0,72.8005,73.1665,72.5137,72.8994,42765.0
2024-12-13 10:00:00,73.78,74.02,73.76,73.98,15776.0,72.9786,73.216,72.9588,73.1764,15776.0
2024-12-13 10:30:00,73.97,74.06,73.76,73.97,30499.0,73.1665,73.2555,72.9588,73.1665,30499.0
2024-12-13 11:00:00,73.93,74.05,73.82,74.03,19380.0,73.127,73.2456,73.0181,73.2259,19380.0
2024-12-13 11:30:00,74.03,74.03,73.89,74.0,28946.0,73.2259,73.2259,73.0874,73.1962,28946.0
2024-12-13 12:00:00,74.0,74.0,73.76,73.82,24189.0,73.1962,73.1962,72.9588,73.0181,24189.0
2024-12-13 12:30:00,73.79,73.9,73.67,73.89,14522.0,72.9885,73.0973,72.8698,73.0874,14522.0
2024-12-13 13:00:00,73.87,73.98,73.86,73.97,12502.0,73.0676,73.1764,73.0577,73.1665,12502.0
2024-12-13 13:30:00,73.95,74.0,73.82,73.87,13764.0,73.1467,73.1962,73.0181,73.0676,13764.0
2024-12-13 14:00:00,73.88,73.93,73.83,73.84,14268.0,73.0775,73.127,73.028,73.0379,14268.0
2024-12-13 14:30:00,73.83,73.9,73.71,73.79,16500.0,73.028,73.0973,72.9093,72.9885,16500.0
2024-12-13 15:00:00,73.78,73.89,73.72,73.85,24358.0,72.9786,73.0874,72.9192,73.0478,24358.0
2024-12-13 15:30:00,73.82,73.98,73.73,73.84,96620.0,73.0181,73.1764,72.9291,73.0379,96620.0
2024-12-16 09:30:00,73.43,73.69,73.17,73.44,50358.0,72.6324,72.8896,72.3752,72.6423,50358.0
2024-12-16 10:00:00,73.47,73.59,73.23,73.34,60109.0,72.6719,72.7906,72.4346,72.5434,60109.0
2024-12-16 10:30:00,73.34,73.62,73.33,73.48,64046.0,72.5434,72.8203,72.5335,72.6818,64046.0
2024-12-16 11:00:00,73.49,73.49,73.26,73.43,45797.0,72.6917,72.6917,72.4642,72.6324,45797.0
2024-12-16 11:30:00,73.43,73.61,73.36,73.47,92032.0,72.6324,72.8104,72.5631,72.6719,92032.0
2024-12-16 12:00:00,73.44,73.46,73.19,73.3,38942.0,72.6423,72.6621,72.395,72.5038,38942.0
2024-12-16 12:30:00,73.25,73.45,73.2,73.44,61388.0,72.4543,72.6522,72.4049,72.6423,61388.0
2024-12-16 13:00:00,73.48,73.66,73.45,73.65,91873.0,72.6818,72.8599,72.6522,72.85,91873.0
2024-12-16 13:30:00,73.65,73.94,73.64,73.92,83138.0,72.85,73.1368,72.8401,73.1171,83138.0
2024-12-16 14:00:00,73.92,74.04,73.79,73.91,168428.0,73.1171,73.2358,72.9885,73.1072,168428.0
2024-12-16 14:30:00,73.91,73.94,73.77,73.9,51950.0,73.1072,73.1368,72.9687,73.0973,51950.0
2024-12-16 15:00:00,73.91,73.91,73.72,73.83,56698.0,73.1072,73.1072,72.9192,73.028,56698.0
2024-12-16 15:30:00,73.81,73.83,73.58,73.58,173771.0,73.0083,73.028,72.7808,72.7808,173771.0
2024-12-17 09:30:00,72.85,73.41,72.68,73.12,32529.0,72.0587,72.6126,71.8905,72.3257,32529.0
2024-12-17 10:00:00,73.1,73.13,72.71,72.77,29117.0,72.306,72.3356,71.9202,71.9796,29117.0
2024-12-17 10:30:00,72.72,72.89,72.67,72.86,19582.0,71.9301,72.0982,71.8806,72.0686,19582.0
2024-12-17 11:00:00,72.83,72.95,72.67,72.79,16591.0,72.0389,72.1576,71.8806,71.9993,16591.0
2024-12-17 11:30:00,72.8,72.91,72.78,72.89,25857.0,72.0092,72.118,71.9894,72.0982,25857.0
2024-12-17 12:00:00,72.94,73.11,72.79,72.96,33829.0,72.1477,72.3159,71.9993,72.1675,33829.0
2024-12-17 12:30:00,72.98,73.09,72.98,73.02,18662.0,72.1873,72.2961,72.1873,72.2268,18662.0
2024-12-17 13:00:00,73.03,73.07,72.77,72.78,16441.0,72.2367,72.2763,71.9796,71.9894,16441.0
2024-12-17 13:30:00,72.78,72.83,72.75,72.81,19735.0,71.9894,72.0389,71.9598,72.0191,19735.0
2024-12-17 14:00:00,72.82,72.87,72.69,72.71,19529.0,72.029,72.0785,71.9004,71.9202,19529.0
2024-12-17 14:30:00,72.71,72.74,72.62,72.66,26416.0,71.9202,71.9499,71.8312,71.8707,26416.0
2024-12-17 15:00:00,72.67,72.74,72.61,72.67,41866.0,71.8806,71.9499,71.8213,71.8806,41866.0
2024-12-17 15:30:00,72.67,72.93,72.65,72.89,151654.0,71.8806,72.1378,71.8609,72.0982,151654.0
2024-12-18 09:30:00,73.25,73.25,72.45,72.76,39126.0,72.4543,72.4543,71.663,71.9697,39126.0
2024-12-18 10:00:00,72.78,72.95,72.62,72.64,31292.0,71.9894,72.1576,71.8312,71.851,31292.0
2024-12-18 10:30:00,72.61,72.72,72.5,72.66,52250.0,71.8213,71.9301,71.7125,71.8707,52250.0
2024-12-18 11:00:00,72.7,72.78,72.53,72.56,18985.0,71.9103,71.9894,71.7422,71.7718,18985.0
2024-12-18 11:30:00,72.57,72.64,72.47,72.55,17351.0,71.7817,71.851,71.6828,71.7619,17351.0
2024-12-18 12:00:00,72.51,72.52,72.24,72.35,18561.0,71.7224,71.7323,71.4553,71.5641,18561.0
2024-12-18 12:30:00,72.33,72.36,72.22,72.29,17836.0,71.5443,71.574,71.4355,71.5048,17836.0
2024-12-18 13:00:00,72.31,72.31,71.77,71.83,122826.0,71.5245,71.5245,70.9904,71.0498,122826.0
2024-12-18 13:30:00,71.85,72.05,71.75,71.95,286419.0,71.0695,71.2674,70.9706,71.1685,286419.0
2024-12-18 14:00:00,71.95,71.95,71.18,71.2,171253.0,71.1685,71.1685,70.4068,70.4266,171253.0
2024-12-18 14:30:00,71.2,71.42,70.7,70.74,145411.0,70.4266,70.6442,69.932,69.9716,145411.0
2024-12-18 15:00:00,70.77,71.4,70.61,71.22,258101.0,70.0013,70.6244,69.843,70.4464,258101.0
2024-12-18 15:30:00,71.22,71.24,70.37,70.52,477574.0,70.4464,70.4662,69.6056,69.754,477574.0
2024-12-19 09:30:00,72.0,72.36,71.36,71.4,80684.0,71.2179,71.574,70.5849,70.6244,80684.0
2024-12-19 10:00:00,71.35,71.43,70.71,70.9,53083.0,70.575,70.6541,69.9419,70.1299,53083.0
2024-12-19 10:30:00,70.84,71.03,70.71,71.03,58457.0,70.0705,70.2585,69.9419,70.2585,58457.0
2024-12-19 11:00:00,70.96,71.19,70.68,71.14,57852.0,70.1892,70.4167,69.9123,70.3673,57852.0
2024-12-19 11:30:00,71.17,71.39,71.03,71.04,54717.0,70.3969,70.6145,70.2585,70.2683,54717.0
2024-12-19 12:00:00,71.08,71.15,70.91,70.94,27224.0,70.3079,70.3771,70.1398,70.1694,27224.0
2024-12-19 12:30:00,70.94,71.11,70.87,71.08,32362.0,70.1694,70.3376,70.1002,70.3079,32362.0
2024-12-19 13:00:00,71.06,71.16,70.89,71.14,34910.0,70.2881,70.387,70.12,70.3673,34910.0
2024-12-19 13:30:00,71.11,71.34,71.1,71.27,40067.0,70.3376,70.5651,70.3277,70.4958,40067.0
2024-12-19 14:00:00,71.27,71.29,71.08,71.12,29500.0,70.4958,70.5156,70.3079,70.3475,29500.0
2024-12-19 14:30:00,71.14,71.14,70.98,70.99,45316.0,70.3673,70.3673,70.209,70.2189,45316.0
2024-12-19 15:00:00,70.96,71.19,70.96,71.04,52498.0,70.1892,70.4167,70.1892,70.2683,52498.0
2024-12-19 15:30:00,71.06,71.17,70.78,70.94,242905.0,70.2881,70.3969,70.0112,70.1694,242905.0
2024-12-20 09:30:00,70.95,71.54,70.38,71.53,120324.0,70.1793,70.7629,69.6155,70.753,120324.0
2024-12-20 10:00:00,71.54,71.67,71.25,71.67,27546.0,70.7629,70.8915,70.4761,70.8915,27546.0
2024-12-20 10:30:00,71.68,72.11,71.68,71.99,19797.0,70.9014,71.3267,70.9014,71.208,19797.0
2024-12-20 11:00:00,72.0,72.26,71.97,72.06,30986.0,71.2179,71.4751,71.1882,71.2773,30986.0
2024-12-20 11:30:00,72.06,72.39,72.0,72.19,63281.0,71.2773,71.6037,71.2179,71.4059,63281.0
2024-12-20 12:00:00,72.16,72.23,71.99,72.14,48313.0,71.3762,71.4454,71.208,71.3564,48313.0
2024-12-20 12:30:00,72.13,72.17,72.01,72.14,57043.0,71.3465,71.3861,71.2278,71.3564,57043.0
2024-12-20 13:00:00,72.12,72.12,71.74,71.78,27980.0,71.3366,71.3366,70.9607,71.0003,27980.0
2024-12-20 13:30:00,71.8,71.86,71.62,71.67,28191.0,71.0201,71.0794,70.842,70.8915,28191.0
2024-12-20 14:00:00,71.68,71.9,71.68,71.86,39168.0,70.9014,71.119,70.9014,71.0794,39168.0
2024-12-20 14:30:00,71.83,71.99,71.74,71.83,45510.0,71.0498,71.208,70.9607,71.0498,45510.0
2024-12-20 15:00:00,71.85,71.98,71.78,71.92,52026.0,71.0695,71.1981,71.0003,71.1388,52026.0
2024-12-20 15:30:00,71.93,72.3,71.84,72.01,230063.0,71.1487,71.5147,71.0597,71.2278,230063.0
2024-12-23 09:30:00,71.45,72.2,71.45,72.05,42154.0,70.6739,71.4157,70.6739,71.2674,42154.0
2024-12-23 10:00:00,72.14,72.16,71.87,72.11,36643.0,71.3564,71.3762,71.0893,71.3267,36643.0
2024-12-23 10:30:00,72.12,72.18,71.89,72.03,21896.0,71.3366,71.396,71.1091,71.2476,21896.0
2024-12-23 11:00:00,72.03,72.15,71.98,72.15,24100.0,71.2476,71.3663,71.1981,71.3663,24100.0
2024-12-23 11:30:00,72.15,72.4,72.15,72.38,13622.0,71.3663,71.6136,71.3663,71.5938,13622.0
2024-12-23 12:00:00,72.35,72.57,72.25,72.56,17245.0,71.5641,71.7817,71.4652,71.7718,17245.0
2024-12-23 12:30:00,72.57,72.6,72.38,72.51,13843.0,71.7817,71.8114,71.5938,71.7224,13843.0
2024-12-23 13:00:00,72.49,72.72,72.49,72.66,20699.0,71.7026,71.9301,71.7026,71.8707,20699.0
2024-12-23 13:30:00,72.64,72.7,72.59,72.66,14660.0,71.851,71.9103,71.8015,71.8707,14660.0
2024-12-23 14:00:00,72.65,72.67,72.44,72.45,22823.0,71.8609,71.8806,71.6531,71.663,22823.0
2024-12-23 14:30:00,72.47,72.57,72.47,72.48,19433.0,71.6828,71.7817,71.6828,71.6927,19433.0
2024-12-23 15:00:00,72.48,72.63,72.45,72.55,29090.0,71.6927,71.8411,71.663,71.7619,29090.0
2024-12-23 15:30:00,72.54,72.83,72.46,72.79,129053.0,71.752,72.0389,71.6729,71.9993,129053.0
2024-12-24 09:30:00,73.04,73.06,72.66,72.74,26232.0,72.2466,72.2664,71.8707,71.9499,26232.0
2024-12-24 10:00:00,72.7,72.94,72.65,72.87,13515.0,71.9103,72.1477,71.8609,72.0785,13515.0
2024-12-24 10:30:00,72.87,73.04,72.8,73.01,12718.0,72.0785,72.2466,72.0092,72.2169,12718.0
2024-12-24 11:00:00,73.01,73.05,72.88,72.96,6360.0,72.2169,72.2565,72.0884,72.1675,6360.0
2024-12-24 11:30:00,72.97,73.12,72.97,73.06,17334.0,72.1774,72.3257,72.1774,72.2664,17334.0
2024-12-24 12:00:00,73.06,73.2,73.06,73.18,13668.0,72.2664,72.4049,72.2664,72.3851,13668.0
2024-12-24 12:30:00,73.18,73.36,73.05,73.34,47791.0,72.3851,72.5631,72.2565,72.5434,47791.0
2024-12-26 09:30:00,73.19,73.48,73.0,73.3,13782.0,72.395,72.6818,72.2071,72.5038,13782.0
2024-12-26 10:00:00,73.25,73.46,73.18,73.32,14815.0,72.4543,72.6621,72.3851,72.5236,14815.0
2024-12-26 10:30:00,73.34,73.58,73.25,73.58,9197.0,72.5434,72.7808,72.4543,72.7808,9197.0
2024-12-26 11:00:00,73.59,73.76,73.55,73.71,16013.0,72.7906,72.9588,72.7511,72.9093,16013.0
2024-12-26 11:30:00,73.72,73.84,73.66,73.82,8264.0,72.9192,73.0379,72.8599,73.0181,8264.0
2024-12-26 12:00:00,73.79,73.84,73.77,73.84,7484.0,72.9885,73.0379,72.9687,73.0379,7484.0
2024-12-26 12:30:00,73.8,73.85,73.72,73.73,6989.0,72.9984,73.0478,72.9192,72.9291,6989.0
2024-12-26 13:00:00,73.73,73.75,73.6,73.65,19001.0,72.9291,72.9489,72.8005,72.85,19001.0
2024-12-26 13:30:00,73.58,73.61,73.53,73.59,9796.0,72.7808,72.8104,72.7313,72.7906,9796.0
2024-12-26 14:00:00,73.57,73.58,73.48,73.52,11689.0,72.7709,72.7808,72.6818,72.7214,11689.0
2024-12-26 14:30:00,73.52,73.59,73.5,73.56,8798.0,72.7214,72.7906,72.7016,72.761,8798.0
2024-12-26 15:00:00,73.53,73.63,73.48,73.59,13119.0,72.7313,72.8302,72.6818,72.7906,13119.0
2024-12-26 15:30:00,73.58,73.83,73.54,73.77,73873.0,72.7808,73.028,72.7412,72.9687,73873.0
2024-12-27 09:30:00,73.32,74.03,73.27,73.89,26447.0,72.5236,73.2259,72.4741,73.0874,26447.0
2024-12-27 10:00:00,73.89,73.95,73.31,73.33,17259.0,73.0874,73.1467,72.5137,72.5335,17259.0
2024-12-27 10:30:00,73.31,73.52,73.29,73.37,10264.0,72.5137,72.7214,72.4939,72.573,10264.0
2024-12-27 11:00:00,73.34,73.35,73.11,73.23,7950.0,72.5434,72.5533,72.3159,72.4346,7950.0
2024-12-27 11:30:00,73.21,73.3,72.97,73.01,9921.0,72.4148,72.5038,72.1774,72.2169,9921.0
2024-12-27 12:00:00,73.01,73.01,72.85,72.96,10128.0,72.2169,72.2169,72.0587,72.1675,10128.0
2024-12-27 12:30:00,72.97,72.98,72.81,72.95,8609.0,72.1774,72.1873,72.0191,72.1576,8609.0
2024-12-27 13:00:00,72.95,73.03,72.94,72.98,8503.0,72.1576,72.2367,72.1477,72.1873,8503.0
2024-12-27 13:30:00,72.97,73.06,72.96,73.03,10931.0,72.1774,72.2664,72.1675,72.2367,10931.0
2024-12-27 14:00:00,73.01,73.21,72.98,73.18,12317.0,72.2169,72.4148,72.1873,72.3851,12317.0
2024-12-27 14:30:00,73.19,73.23,73.13,73.2,19286.0,72.395,72.4346,72.3356,72.4049,19286.0
2024-12-27 15:00:00,73.2,73.21,73.07,73.09,15928.0,72.4049,72.4148,72.2763,72.2961,15928.0
2024-12-27 15:30:00,73.09,73.23,72.89,73.21,89746.0,72.2961,72.4346,72.0982,72.4148,89746.0
2024-12-30 09:30:00,72.38,72.75,72.26,72.34,22615.0,71.5938,71.9598,71.4751,71.5542,22615.0
2024-12-30 10:00:00,72.33,72.46,72.2,72.31,18161.0,71.5443,71.6729,71.4157,71.5245,18161.0
2024-12-30 10:30:00,72.38,72.82,72.34,72.82,17979.0,71.5938,72.029,71.5542,72.029,17979.0
2024-12-30 11:00:00,72.81,73.0,72.78,72.98,9643.0,72.0191,72.2071,71.9894,72.1873,9643.0
2024-12-30 11:30:00,73.0,73.1,72.96,73.08,10022.0,72.2071,72.306,72.1675,72.2862,10022.0
2024-12-30 12:00:00,73.05,73.31,73.03,73.31,32448.0,72.2565,72.5137,72.2367,72.5137,32448.0
2024-12-30 12:30:00,73.25,73.28,73.11,73.22,12059.0,72.4543,72.484,72.3159,72.4247,12059.0
2024-12-30 13:00:00,73.21,73.36,73.15,73.23,13380.0,72.4148,72.5631,72.3554,72.4346,13380.0
2024-12-30 13:30:00,73.22,73.32,73.2,73.3,13400.0,72.4247,72.5236,72.4049,72.5038,13400.0
2024-12-30 14:00:00,73.31,73.32,73.18,73.29,10381.0,72.5137,72.5236,72.3851,72.4939,10381.0
2024-12-30 14:30:00,73.27,73.35,73.27,73.3,12587.0,72.4741,72.5533,72.4741,72.5038,12587.0
2024-12-30 15:00:00,73.29,73.36,73.23,73.23,22326.0,72.4939,72.5631,72.4346,72.4346,22326.0
2024-12-30 15:30:00,73.23,73.24,73.0,73.02,132129.0,72.4346,72.4444,72.2071,72.2268,132129.0
2024-12-31 09:30:00,73.28,73.43,73.0,73.33,18890.0,72.484,72.6324,72.2071,72.5335,18890.0
2024-12-31 10:00:00,73.25,73.55,73.25,73.32,17731.0,72.4543,72.7511,72.4543,72.5236,17731.0
2024-12-31 10:30:00,73.25,73.31,73.13,73.16,20664.0,72.4543,72.5137,72.3356,72.3653,20664.0
2024-12-31 11:00:00,73.16,73.3,73.1,73.13,26745.0,72.3653,72.5038,72.306,72.3356,26745.0
2024-12-31 11:30:00,73.11,73.35,73.11,73.26,40089.0,72.3159,72.5533,72.3159,72.4642,40089.0
2024-12-31 12:00:00,73.21,73.21,73.08,73.15,24468.0,72.4148,72.4148,72.2862,72.3554,24468.0
2024-12-31 12:30:00,73.15,73.28,73.04,73.28,21223.0,72.3554,72.484,72.2466,72.484,21223.0
2024-12-31 13:00:00,73.26,73.3,73.09,73.1,14791.0,72.4642,72.5038,72.2961,72.306,14791.0
2024-12-31 13:30:00,73.11,73.33,73.1,73.18,16130.0,72.3159,72.5335,72.306,72.3851,16130.0
2024-12-31 14:00:00,73.18,73.25,73.1,73.17,24448.0,72.3851,72.4543,72.306,72.3752,24448.0
2024-12-31 14:30:00,73.17,73.22,73.01,73.13,33590.0,72.3752,72.4247,72.2169,72.3356,33590.0
2024-12-31 15:00:00,73.13,73.27,73.02,73.18,42772.0,72.3356,72.4741,72.2268,72.3851,42772.0
2024-12-31 15:30:00,73.18,73.23,72.98,73.03,204424.0,72.3851,72.4346,72.1873,72.2367,204424.0
2025-01-02 09:30:00,72.95,73.25,72.67,72.98,30919.0,72.1576,72.4543,71.8806,72.1873,30919.0
2025-01-02 10:00:00,72.98,73.32,72.91,73.11,32657.0,72.1873,72.5236,72.118,72.3159,32657.0
2025-01-02 10:30:00,73.1,73.35,73.0,73.24,38332.0,72.306,72.5533,72.2071,72.4444,38332.0
2025-01-02 11:00:00,73.23,73.29,73.0,73.24,25014.0,72.4346,72.4939,72.2071,72.4444,25014.0
2025-01-02 11:30:00,73.27,73.35,73.12,73.17,17173.0,72.4741,72.5533,72.3257,72.3752,17173.0
2025-01-02 12:00:00,73.2,73.31,73.14,73.18,34486.0,72.4049,72.5137,72.3455,72.3851,34486.0
2025-01-02 12:30:00,73.16,73.35,72.93,73.34,38415.0,72.3653,72.5533,72.1378,72.5434,38415.0
2025-01-02 13:00:00,73.31,73.31,73.02,73.08,29628.0,72.5137,72.5137,72.2268,72.2862,29628.0
2025-01-02 13:30:00,73.1,73.1,72.9,73.03,41820.0,72.306,72.306,72.1081,72.2367,41820.0
2025-01-02 14:00:00,73.03,73.18,73.02,73.17,18325.0,72.2367,72.3851,72.2268,72.3752,18325.0
2025-01-02 14:30:00,73.16,73.19,72.98,72.98,27290.0,72.3653,72.395,72.1873,72.1873,27290.0
2025-01-02 15:00:00,73.0,73.25,72.98,73.22,32503.0,72.2071,72.4543,72.1873,72.4247,32503.0
2025-01-02 15:30:00,73.18,73.37,72.91,72.93,268098.0,72.3851,72.573,72.118,72.1378,268098.0
2025-01-03 09:30:00,73.17,73.26,72.9,72.91,27833.0,72.3752,72.4642,72.1081,72.118,27833.0
2025-01-03 10:00:00,72.98,73.6,72.9,73.6,32035.0,72.1873,72.8005,72.1081,72.8005,32035.0
2025-01-03 10:30:00,73.54,73.63,73.45,73.54,24280.0,72.7412,72.8302,72.6522,72.7412,24280.0
2025-01-03 11:00:00,73.57,73.69,73.46,73.55,17468.0,72.7709,72.8896,72.6621,72.7511,17468.0
2025-01-03 11:30:00,73.55,73.66,73.5,73.51,17482.0,72.7511,72.8599,72.7016,72.7115,17482.0
2025-01-03 12:00:00,73.54,73.6,73.53,73.53,5426.0,72.7412,72.8005,72.7313,72.7313,5426.0
2025-01-03 12:30:00,73.55,73.6,73.23,73.41,27076.0,72.7511,72.8005,72.4346,72.6126,27076.0
2025-01-03 13:00:00,73.42,73.44,73.16,73.25,65605.0,72.6225,72.6423,72.3653,72.4543,65605.0
2025-01-03 13:30:00,73.23,73.31,73.14,73.2,16582.0,72.4346,72.5137,72.3455,72.4049,16582.0
2025-01-03 14:00:00,73.2,73.27,73.19,73.19,24013.0,72.4049,72.4741,72.395,72.395,24013.0
2025-01-03 14:30:00,73.21,73.28,73.17,73.23,36817.0,72.4148,72.484,72.3752,72.4346,36817.0
2025-01-03 15:00:00,73.23,73.27,73.03,73.23,67139.0,72.4346,72.4741,72.2367,72.4346,67139.0
2025-01-03 15:30:00,73.21,73.26,72.95,73.1,147850.0,72.4148,72.4642,72.1576,72.306,147850.0
2025-01-06 09:30:00,73.31,73.57,72.85,73.57,45012.0,72.5137,72.7709,72.0587,72.7709,45012.0
2025-01-06 10:00:00,73.56,73.8,73.43,73.61,19809.0,72.761,72.9984,72.6324,72.8104,19809.0
2025-01-06 10:30:00,73.58,73.65,73.3,73.36,19567.0,72.7808,72.85,72.5038,72.5631,19567.0
2025-01-06 11:00:00,73.36,73.81,73.29,73.77,21317.0,72.5631,73.0083,72.4939,72.9687,21317.0
2025-01-06 11:30:00,73.81,73.9,73.74,73.84,11500.0,73.0083,73.0973,72.939,73.0379,11500.0
2025-01-06 12:00:00,73.82,73.98,73.78,73.86,12665.0,73.0181,73.1764,72.9786,73.0577,12665.0
2025-01-06 12:30:00,73.83,73.83,73.64,73.72,9956.0,73.028,73.028,72.8401,72.9192,9956.0
2025-01-06 13:00:00,73.72,73.72,73.56,73.6,11506.0,72.9192,72.9192,72.761,72.8005,11506.0
2025-01-06 13:30:00,73.59,73.59,73.4,73.4,15068.0,72.7906,72.7906,72.6027,72.6027,15068.0
2025-01-06 14:00:00,73.43,73.43,73.28,73.32,23283.0,72.6324,72.6324,72.484,72.5236,23283.0
2025-01-06 14:30:00,73.31,73.33,73.19,73.23,31043.0,72.5137,72.5335,72.395,72.4346,31043.0
2025-01-06 15:00:00,73.23,73.37,73.13,73.26,45350.0,72.4346,72.573,72.3356,72.4642,45350.0
2025-01-06 15:30:00,73.26,73.4,73.04,73.27,137772.0,72.4642,72.6027,72.2466,72.4741,137772.0
2025-01-07 09:30:00,72.92,73.6,72.75,73.41,41968.0,72.1279,72.8005,71.9598,72.6126,41968.0
2025-01-07 10:00:00,73.36,73.39,72.76,73.15,36460.0,72.5631,72.5928,71.9697,72.3554,36460.0
2025-01-07 10:30:00,73.17,73.58,73.01,73.58,18486.0,72.3752,72.7808,72.2169,72.7808,18486.0
2025-01-07 11:00:00,73.64,73.71,73.49,73.68,27186.0,72.8401,72.9093,72.6917,72.8797,27186.0
2025-01-07 11:30:00,73.68,73.68,73.55,73.61,11735.0,72.8797,72.8797,72.7511,72.8104,11735.0
2025-01-07 12:00:00,73.69,73.69,73.44,73.56,8657.0,72.8896,72.8896,72.6423,72.761,8657.0
2025-01-07 12:30:00,73.6,73.63,73.38,73.48,10981.0,72.8005,72.8302,72.5829,72.6818,10981.0
2025-01-07 13:00:00,73.5,73.71,73.49,73.7,12585.0,72.7016,72.9093,72.6917,72.8994,12585.0
2025-01-07 13:30:00,73.68,73.75,73.52,73.52,16389.0,72.8797,72.9489,72.7214,72.7214,16389.0
2025-01-07 14:00:00,73.48,73.5,73.25,73.36,27024.0,72.6818,72.7016,72.4543,72.5631,27024.0
2025-01-07 14:30:00,73.34,73.38,73.29,73.3,20709.0,72.5434,72.5829,72.4939,72.5038,20709.0
2025-01-07 15:00:00,73.29,73.31,73.16,73.23,68300.0,72.4939,72.5137,72.3653,72.4346,68300.0
2025-01-07 15:30:00,73.23,73.42,73.08,73.34,160371.0,72.4346,72.6225,72.2862,72.5434,160371.0
2025-01-08 09:30:00,73.22,73.22,72.28,72.36,36241.0,72.4247,72.4247,71.4949,71.574,36241.0
2025-01-08 10:00:00,72.31,72.5,71.43,71.53,55886.0,71.5245,71.7125,70.6541,70.753,55886.0
2025-01-08 10:30:00,71.51,72.2,71.43,72.2,32721.0,70.7332,71.4157,70.6541,71.4157,32721.0
2025-01-08 11:00:00,72.24,72.45,72.18,72.45,48130.0,71.4553,71.663,71.396,71.663,48130.0
2025-01-08 11:30:00,72.4,72.73,72.38,72.57,22899.0,71.6136,71.94,71.5938,71.7817,22899.0
2025-01-08 12:00:00,72.54,72.58,72.26,72.31,20196.0,71.752,71.7916,71.4751,71.5245,20196.0
2025-01-08 12:30:00,72.31,72.46,72.19,72.46,12126.0,71.5245,71.6729,71.4059,71.6729,12126.0
2025-01-08 13:00:00,72.47,72.65,72.45,72.55,19320.0,71.6828,71.8609,71.663,71.7619,19320.0
2025-01-08 13:30:00,72.53,72.61,72.3,72.39,21053.0,71.7422,71.8213,71.5147,71.6037,21053.0
2025-01-08 14:00:00,72.39,72.84,72.34,72.75,24431.0,71.6037,72.0488,71.5542,71.9598,24431.0
2025-01-08 14:30:00,72.71,72.89,72.52,72.78,37944.0,71.9202,72.0982,71.7323,71.9894,37944.0
2025-01-08 15:00:00,72.8,73.04,72.68,73.01,58752.0,72.0092,72.2466,71.8905,72.2169,58752.0
2025-01-08 15:30:00,73.02,73.07,72.84,72.96,199651.0,72.2268,72.2763,72.0488,72.1675,199651.0
2025-01-10 09:30:00,72.28,72.51,71.43,71.81,129848.0,71.4949,71.7224,70.6541,71.03,129848.0
2025-01-10 10:00:00,71.75,71.8,71.31,71.75,45709.0,70.9706,71.0201,70.5354,70.9706,45709.0
2025-01-10 10:30:00,71.73,72.07,71.72,72.0,34951.0,70.9508,71.2872,70.941,71.2179,34951.0
2025-01-10 11:00:00,71.95,72.0,71.64,71.69,42310.0,71.1685,71.2179,70.8618,70.9113,42310.0
2025-01-10 11:30:00,71.65,71.87,71.64,71.8,43415.0,70.8717,71.0893,70.8618,71.0201,43415.0
2025-01-10 12:00:00,71.83,71.83,71.58,71.75,45810.0,71.0498,71.0498,70.8025,70.9706,45810.0
2025-01-10 12:30:00,71.8,71.88,71.75,71.88,34047.0,71.0201,71.0992,70.9706,71.0992,34047.0
2025-01-10 13:00:00,71.88,72.18,71.76,72.07,34356.0,71.0992,71.396,70.9805,71.2872,34356.0
2025-01-10 13:30:00,72.08,72.17,71.99,72.14,26987.0,71.297,71.3861,71.208,71.3564,26987.0
2025-01-10 14:00:00,72.13,72.16,71.93,71.94,30401.0,71.3465,71.3762,71.1487,71.1586,30401.0
2025-01-10 14:30:00,71.95,72.04,71.89,71.99,37152.0,71.1685,71.2575,71.1091,71.208,37152.0
2025-01-10 15:00:00,71.99,72.04,71.7,71.78,56279.0,71.208,71.2575,70.9212,71.0003,56279.0
2025-01-10 15:30:00,71.76,71.91,71.6,71.81,271601.0,70.9805,71.1289,70.8223,71.03,271601.0
2025-01-13 09:30:00,71.56,73.13,71.53,72.92,62287.0,70.7827,72.3356,70.753,72.1279,62287.0
2025-01-13 10:00:00,72.84,72.96,72.58,72.8,35756.0,72.0488,72.1675,71.7916,72.0092,35756.0
2025-01-13 10:30:00,72.87,72.92,72.44,72.52,41055.0,72.0785,72.1279,71.6531,71.7323,41055.0
2025-01-13 11:00:00,72.5,72.6,72.34,72.41,22698.0,71.7125,71.8114,71.5542,71.6235,22698.0
2025-01-13 11:30:00,72.45,72.47,72.06,72.08,13779.0,71.663,71.6828,71.2773,71.297,13779.0
2025-01-13 12:00:00,72.07,72.1,71.91,71.91,12808.0,71.2872,71.3168,71.1289,71.1289,12808.0
2025-01-13 12:30:00,71.9,72.27,71.85,72.25,36459.0,71.119,71.485,71.0695,71.4652,36459.0
2025-01-13 13:00:00,72.23,72.26,72.11,72.17,9781.0,71.4454,71.4751,71.3267,71.3861,9781.0
2025-01-13 13:30:00,72.18,72.24,71.9,72.01,23042.0,71.396,71.4553,71.119,71.2278,23042.0
2025-01-13 14:00:00,72.0,72.03,71.89,72.03,20445.0,71.2179,71.2476,71.1091,71.2476,20445.0
2025-01-13 14:30:00,72.02,72.02,71.85,71.86,32734.0,71.2377,71.2377,71.0695,71.0794,32734.0
2025-01-13 15:00:00,71.86,71.95,71.79,71.8,44012.0,71.0794,71.1685,71.0102,71.0201,44012.0
2025-01-13 15:30:00,71.79,71.96,71.77,71.89,215821.0,71.0102,71.1783,70.9904,71.1091,215821.0
2025-01-14 09:30:00,72.1,72.58,72.01,72.13,45113.0,71.3168,71.7916,71.2278,71.3465,45113.0
2025-01-14 10:00:00,72.13,72.55,72.1,72.53,46095.0,71.3465,71.7619,71.3168,71.7422,46095.0
2025-01-14 10:30:00,72.54,72.69,72.4,72.43,41768.0,71.752,71.9004,71.6136,71.6432,41768.0
2025-01-14 11:00:00,72.39,72.43,72.32,72.39,12176.0,71.6037,71.6432,71.5344,71.6037,12176.0
2025-01-14 11:30:00,72.39,72.47,72.17,72.17,16396.0,71.6037,71.6828,71.3861,71.3861,16396.0
2025-01-14 12:00:00,72.17,72.34,72.12,72.21,15029.0,71.3861,71.5542,71.3366,71.4256,15029.0
2025-01-14 12:30:00,72.22,72.42,72.18,72.39,16607.0,71.4355,71.6334,71.396,71.6037,16607.0
2025-01-14 13:00:00,72.38,72.55,72.38,72.53,22975.0,71.5938,71.7619,71.5938,71.7422,22975.0
2025-01-14 13:30:00,72.54,72.8,72.54,72.78,28054.0,71.752,72.0092,71.752,71.9894,28054.0
2025-01-14 14:00:00,72.76,72.79,72.59,72.6,31335.0,71.9697,71.9993,71.8015,71.8114,31335.0
2025-01-14 14:30:00,72.58,72.8,72.57,72.64,23618.0,71.7916,72.0092,71.7817,71.851,23618.0
2025-01-14 15:00:00,72.63,72.8,72.61,72.77,32783.0,71.8411,72.0092,71.8213,71.9796,32783.0
2025-01-14 15:30:00,72.78,73.04,72.72,72.94,152733.0,71.9894,72.2466,71.9301,72.1477,152733.0
2025-01-15 09:30:00,74.16,74.16,73.25,73.5,71179.0,73.3545,73.3545,72.4543,72.7016,71179.0
2025-01-15 10:00:00,73.5,73.5,72.98,72.98,20048.0,72.7016,72.7016,72.1873,72.1873,20048.0
2025-01-15 10:30:00,72.96,73.08,72.67,73.02,52050.0,72.1675,72.2862,71.8806,72.2268,52050.0
2025-01-15 11:00:00,73.02,73.2,72.92,73.16,30903.0,72.2268,72.4049,72.1279,72.3653,30903.0
2025-01-15 11:30:00,73.1,73.24,73.02,73.06,32424.0,72.306,72.4444,72.2268,72.2664,32424.0
2025-01-15 12:00:00,73.06,73.09,72.97,72.98,31708.0,72.2664,72.2961,72.1774,72.1873,31708.0
2025-01-15 12:30:00,72.98,73.15,72.95,73.06,23956.0,72.1873,72.3554,72.1576,72.2664,23956.0
2025-01-15 13:00:00,73.07,73.19,73.03,73.17,24887.0,72.2763,72.395,72.2367,72.3752,24887.0
2025-01-15 13:30:00,73.17,73.33,73.13,73.33,32141.0,72.3752,72.5335,72.3356,72.5335,32141.0
2025-01-15 14:00:00,73.33,73.33,73.12,73.18,36852.0,72.5335,72.5335,72.3257,72.3851,36852.0
2025-01-15 14:30:00,73.18,73.29,73.13,73.25,37133.0,72.3851,72.4939,72.3356,72.4543,37133.0
2025-01-15 15:00:00,73.23,73.49,73.23,73.45,51284.0,72.4346,72.6917,72.4346,72.6522,51284.0
2025-01-15 15:30:00,73.45,73.52,73.19,73.33,192933.0,72.6522,72.7214,72.395,72.5335,192933.0
2025-01-16 09:30:00,73.28,74.02,73.28,73.79,51581.0,72.484,73.216,72.484,72.9885,51581.0
2025-01-16 10:00:00,73.77,73.95,73.64,73.91,13617.0,72.9687,73.1467,72.8401,73.1072,13617.0
2025-01-16 10:30:00,73.88,73.97,73.7,73.83,15037.0,73.0775,73.1665,72.8994,73.028,15037.0
2025-01-16 11:00:00,73.87,73.91,73.74,73.91,20384.0,73.0676,73.1072,72.939,73.1072,20384.0
2025-01-16 11:30:00,73.9,74.07,73.87,74.04,18028.0,73.0973,73.2654,73.0676,73.2358,18028.0
2025-01-16 12:00:00,74.04,74.18,73.94,74.01,12924.0,73.2358,73.3742,73.1368,73.2061,12924.0
2025-01-16 12:30:00,74.01,74.04,73.91,73.94,20386.0,73.2061,73.2358,73.1072,73.1368,20386.0
2025-01-16 13:00:00,73.93,73.93,73.83,73.87,15507.0,73.127,73.127,73.028,73.0676,15507.0
2025-01-16 13:30:00,73.87,73.92,73.65,73.67,23928.0,73.0676,73.1171,72.85,72.8698,23928.0
2025-01-16 14:00:00,73.67,73.86,73.61,73.86,30726.0,72.8698,73.0577,72.8104,73.0577,30726.0
2025-01-16 14:30:00,73.83,73.86,73.73,73.8,22313.0,73.028,73.0577,72.9291,72.9984,22313.0
2025-01-16 15:00:00,73.8,74.01,73.77,73.89,25882.0,72.9984,73.2061,72.9687,73.0874,25882.0
2025-01-16 15:30:00,73.9,74.53,73.9,74.31,150776.0,73.0973,73.7204,73.0973,73.5028,150776.0
2025-01-17 09:30:00,74.53,75.11,74.44,75.09,35507.0,73.7204,74.2941,73.6314,74.2743,35507.0
2025-01-17 10:00:00,75.09,75.32,74.78,75.19,20968.0,74.2743,74.5019,73.9677,74.3733,20968.0
2025-01-17 10:30:00,75.2,75.34,75.12,75.29,17627.0,74.3832,74.5216,74.304,74.4722,17627.0
2025-01-17 11:00:00,75.28,75.28,75.1,75.1,15390.0,74.4623,74.4623,74.2842,74.2842,15390.0
2025-01-17 11:30:00,75.11,75.35,75.1,75.33,30256.0,74.2941,74.5315,74.2842,74.5117,30256.0
2025-01-17 12:00:00,75.27,75.5,75.21,75.32,103204.0,74.4524,74.6799,74.393,74.5019,103204.0
2025-01-17 12:30:00,75.28,75.3,75.12,75.16,12112.0,74.4623,74.4821,74.304,74.3436,12112.0
2025-01-17 13:00:00,75.14,75.14,74.93,74.95,27402.0,74.3238,74.3238,74.1161,74.1359,27402.0
2025-01-17 13:30:00,74.97,75.02,74.83,74.92,13302.0,74.1557,74.2051,74.0172,74.1062,13302.0
2025-01-17 14:00:00,74.91,74.97,74.85,74.92,10529.0,74.0963,74.1557,74.037,74.1062,10529.0
2025-01-17 14:30:00,74.88,75.2,74.84,75.18,25887.0,74.0666,74.3832,74.0271,74.3634,25887.0
2025-01-17 15:00:00,75.16,75.28,75.1,75.18,35016.0,74.3436,74.4623,74.2842,74.3634,35016.0
2025-01-17 15:30:00,75.17,75.21,74.92,74.98,124507.0,74.3535,74.393,74.1062,74.1655,124507.0
2025-01-21 09:30:00,75.19,75.83,75.04,75.82,36154.0,74.3733,75.0063,74.2249,74.9964,36154.0
2025-01-21 10:00:00,75.78,75.79,75.28,75.41,17910.0,74.9569,74.9667,74.4623,74.5909,17910.0
2025-01-21 10:30:00,75.45,75.64,75.39,75.64,20162.0,74.6304,74.8184,74.5711,74.8184,20162.0
2025-01-21 11:00:00,75.64,75.88,75.55,75.83,19574.0,74.8184,75.0558,74.7294,75.0063,19574.0
2025-01-21 11:30:00,75.83,75.88,75.66,75.69,15824.0,75.0063,75.0558,74.8382,74.8678,15824.0
2025-01-21 12:00:00,75.65,75.66,75.45,75.55,13247.0,74.8283,74.8382,74.6304,74.7294,13247.0
2025-01-21 12:30:00,75.54,75.64,75.48,75.57,16667.0,74.7195,74.8184,74.6601,74.7491,16667.0
2025-01-21 13:00:00,75.53,75.58,75.41,75.51,11481.0,74.7096,74.759,74.5909,74.6898,11481.0
2025-01-21 13:30:00,75.52,75.55,75.46,75.51,8969.0,74.6997,74.7294,74.6403,74.6898,8969.0
2025-01-21 14:00:00,75.46,75.55,75.46,75.47,8011.0,74.6403,74.7294,74.6403,74.6502,8011.0
2025-01-21 14:30:00,75.48,75.5,75.26,75.33,19892.0,74.6601,74.6799,74.4425,74.5117,19892.0
2025-01-21 15:00:00,75.34,75.4,75.27,75.37,28918.0,74.5216,74.581,74.4524,74.5513,28918.0
2025-01-21 15:30:00,75.38,75.47,75.28,75.45,88853.0,74.5612,74.6502,74.4623,74.6304,88853.0
2025-01-22 09:30:00,75.3,75.39,74.99,75.23,31511.0,74.4821,74.5711,74.1754,74.4128,31511.0
2025-01-22 10:00:00,75.23,75.62,75.23,75.57,17224.0,74.4128,74.7986,74.4128,74.7491,17224.0
2025-01-22 10:30:00,75.54,75.58,75.37,75.58,18850.0,74.7195,74.759,74.5513,74.759,18850.0
2025-01-22 11:00:00,75.57,75.57,75.24,75.37,12184.0,74.7491,74.7491,74.4227,74.5513,12184.0
2025-01-22 11:30:00,75.32,75.5,75.31,75.32,16907.0,74.5019,74.6799,74.492,74.5019,16907.0
2025-01-22 12:00:00,75.34,75.37,75.12,75.22,28061.0,74.5216,74.5513,74.304,74.4029,28061.0
2025-01-22 12:30:00,75.19,75.26,75.16,75.17,15754.0,74.3733,74.4425,74.3436,74.3535,15754.0
2025-01-22 13:00:00,75.17,75.52,75.09,75.48,11158.0,74.3535,74.6997,74.2743,74.6601,11158.0
2025-01-22 13:30:00,75.45,75.57,75.44,75.5,21784.0,74.6304,74.7491,74.6205,74.6799,21784.0
2025-01-22 14:00:00,75.5,75.59,75.47,75.54,20597.0,74.6799,74.7689,74.6502,74.7195,20597.0
2025-01-22 14:30:00,75.57,75.7,75.57,75.7,18277.0,74.7491,74.8777,74.7491,74.8777,18277.0
2025-01-22 15:00:00,75.68,75.79,75.66,75.66,30396.0,74.8579,74.9667,74.8382,74.8382,30396.0
2025-01-22 15:30:00,75.68,75.7,75.25,75.36,115857.0,74.8579,74.8777,74.4326,74.5414,115857.0
2025-01-23 09:30:00,76.23,76.23,75.61,76.01,36570.0,75.402,75.402,74.7887,75.1844,36570.0
2025-01-23 10:00:00,76.05,76.26,75.98,76.04,24444.0,75.2239,75.4316,75.1547,75.214,24444.0
2025-01-23 10:30:00,76.01,76.15,75.85,75.88,21206.0,75.1844,75.3228,75.0261,75.0558,21206.0
2025-01-23 11:00:00,75.93,75.98,75.72,75.76,26536.0,75.1052,75.1547,74.8975,74.9371,26536.0
2025-01-23 11:30:00,75.76,75.8,75.68,75.75,21424.0,74.9371,74.9766,74.8579,74.9272,21424.0
2025-01-23 12:00:00,75.74,75.94,75.72,75.84,16588.0,74.9173,75.1151,74.8975,75.0162,16588.0
2025-01-23 12:30:00,75.81,76.04,75.77,76.03,11926.0,74.9865,75.214,74.947,75.2041,11926.0
2025-01-23 13:00:00,76.07,76.14,76.03,76.04,19028.0,75.2437,75.3129,75.2041,75.214,19028.0
2025-01-23 13:30:00,76.06,76.06,75.89,75.92,29551.0,75.2338,75.2338,75.0657,75.0953,29551.0
2025-01-23 14:00:00,75.92,76.04,75.9,75.91,33765.0,75.0953,75.214,75.0756,75.0854,33765.0
2025-01-23 14:30:00,75.86,75.9,75.73,75.88,41211.0,75.036,75.0756,74.9074,75.0558,41211.0
2025-01-23 15:00:00,75.87,75.87,75.75,75.77,55820.0,75.0459,75.0459,74.9272,74.947,55820.0
2025-01-23 15:30:00,75.77,75.77,75.48,75.57,171486.0,74.947,74.947,74.6601,74.7491,171486.0
2025-01-24 09:30:00,74.86,75.26,74.86,75.08,43764.0,74.4615,74.8593,74.4615,74.6803,43764.0
2025-01-24 10:00:00,75.09,75.32,75.05,75.19,22039.0,74.6902,74.919,74.6504,74.7897,22039.0
2025-01-24 10:30:00,75.14,75.17,74.8,74.89,37459.0,74.74,74.7698,74.4018,74.4913,37459.0
2025-01-24 11:00:00,74.85,75.12,74.84,75.04,14050.0,74.4515,74.7201,74.4416,74.6405,14050.0
2025-01-24 11:30:00,75.03,75.11,74.98,75.0,14228.0,74.6306,74.7101,74.5808,74.6007,14228.0
2025-01-24 12:00:00,74.98,75.08,74.87,75.04,42231.0,74.5808,74.6803,74.4714,74.6405,42231.0
2025-01-24 12:30:00,75.03,75.17,75.01,75.05,18656.0,74.6306,74.7698,74.6107,74.6504,18656.0
2025-01-24 13:00:00,75.07,75.1,74.97,75.07,27244.0,74.6703,74.7002,74.5709,74.6703,27244.0
2025-01-24 13:30:00,75.08,75.11,74.98,75.02,11743.0,74.6803,74.7101,74.5808,74.6206,11743.0
2025-01-24 14:00:00,75.03,75.05,74.86,74.87,22046.0,74.6306,74.6504,74.4615,74.4714,22046.0
2025-01-24 14:30:00,74.88,74.96,74.84,74.85,13931.0,74.4813,74.5609,74.4416,74.4515,13931.0
2025-01-24 15:00:00,74.84,74.97,74.82,74.92,20959.0,74.4416,74.5709,74.4217,74.5211,20959.0
2025-01-24 15:30:00,74.91,75.08,74.87,75.02,88410.0,74.5112,74.6803,74.4714,74.6206,88410.0
2025-01-27 09:30:00,75.09,75.39,74.9,75.39,28281.0,74.6902,74.9886,74.5012,74.9886,28281.0
2025-01-27 10:00:00,75.45,75.69,75.17,75.3,42110.0,75.0483,75.287,74.7698,74.8991,42110.0
2025-01-27 10:30:00,75.25,75.34,75.05,75.25,28136.0,74.8494,74.9389,74.6504,74.8494,28136.0
2025-01-27 11:00:00,75.25,75.54,75.22,75.43,19542.0,74.8494,75.1378,74.8195,75.0284,19542.0
2025-01-27 11:30:00,75.43,75.57,75.4,75.48,24929.0,75.0284,75.1677,74.9986,75.0782,24929.0
2025-01-27 12:00:00,75.45,75.54,75.42,75.53,12151.0,75.0483,75.1378,75.0185,75.1279,12151.0
2025-01-27 12:30:00,75.53,75.56,75.29,75.31,15672.0,75.1279,75.1577,74.8892,74.9091,15672.0
2025-01-27 13:00:00,75.28,75.31,75.02,75.03,53204.0,74.8792,74.9091,74.6206,74.6306,53204.0
2025-01-27 13:30:00,75.06,75.07,74.68,74.72,42410.0,74.6604,74.6703,74.2824,74.3222,42410.0
2025-01-27 14:00:00,74.72,75.06,74.69,74.94,37336.0,74.3222,74.6604,74.2924,74.541,37336.0
2025-01-27 14:30:00,74.94,75.12,74.89,74.95,27599.0,74.541,74.7201,74.4913,74.551,27599.0
2025-01-27 15:00:00,74.98,75.03,74.72,74.91,31627.0,74.5808,74.6306,74.3222,74.5112,31627.0
2025-01-27 15:30:00,74.92,75.35,74.88,75.31,112753.0,74.5211,74.9488,74.4813,74.9091,112753.0
2025-01-28 09:30:00,75.33,76.38,75.26,76.25,36416.0,74.929,75.9734,74.8593,75.8441,36416.0
2025-01-28 10:00:00,76.34,76.58,76.03,76.03,25698.0,75.9336,76.1723,75.6252,75.6252,25698.0
2025-01-28 10:30:00,76.1,76.39,76.07,76.36,15072.0,75.6949,75.9833,75.665,75.9535,15072.0
2025-01-28 11:00:00,76.37,76.43,76.03,76.06,20921.0,75.9634,76.0231,75.6252,75.6551,20921.0
2025-01-28 11:30:00,76.06,76.07,75.63,75.65,10519.0,75.6551,75.665,75.2274,75.2472,10519.0
2025-01-28 12:00:00,75.66,75.82,75.59,75.75,14783.0,75.2572,75.4163,75.1876,75.3467,14783.0
2025-01-28 12:30:00,75.78,75.86,75.73,75.77,11234.0,75.3766,75.4561,75.3268,75.3666,11234.0
2025-01-28 13:00:00,75.73,75.87,75.64,75.77,11718.0,75.3268,75.4661,75.2373,75.3666,11718.0
2025-01-28 13:30:00,75.76,75.8,75.65,75.65,15465.0,75.3567,75.3965,75.2472,75.2472,15465.0
2025-01-28 14:00:00,75.65,75.68,75.58,75.62,27186.0,75.2472,75.2771,75.1776,75.2174,27186.0
2025-01-28 14:30:00,75.62,75.71,75.61,75.67,18674.0,75.2174,75.3069,75.2075,75.2671,18674.0
2025-01-28 15:00:00,75.68,75.84,75.65,75.81,20987.0,75.2771,75.4362,75.2472,75.4064,20987.0
2025-01-28 15:30:00,75.82,76.1,75.73,75.97,69830.0,75.4163,75.6949,75.3268,75.5655,69830.0
2025-01-29 09:30:00,75.89,77.08,75.83,77.0,32348.0,75.486,76.6696,75.4263,76.5901,32348.0
2025-01-29 10:00:00,77.13,77.48,77.06,77.35,43903.0,76.7194,77.0675,76.6497,76.9382,43903.0
2025-01-29 10:30:00,77.36,77.55,77.23,77.28,22944.0,76.9481,77.1371,76.8188,76.8686,22944.0
2025-01-29 11:00:00,77.34,77.38,77.21,77.31,17783.0,76.9283,76.968,76.7989,76.8984,17783.0
2025-01-29 11:30:00,77.31,77.52,77.2,77.46,15881.0,76.8984,77.1073,76.789,77.0476,15881.0
2025-01-29 12:00:00,77.5,77.65,77.44,77.6,15927.0,77.0874,77.2366,77.0277,77.1869,15927.0
2025-01-29 12:30:00,77.61,77.63,77.48,77.53,15060.0,77.1968,77.2167,77.0675,77.1172,15060.0
2025-01-29 13:00:00,77.52,77.56,77.28,77.49,21364.0,77.1073,77.1471,76.8686,77.0775,21364.0
2025-01-29 13:30:00,77.51,77.52,77.36,77.39,16175.0,77.0973,77.1073,76.9481,76.978,16175.0
2025-01-29 14:00:00,77.38,77.38,77.06,77.2,21243.0,76.968,76.968,76.6497,76.789,21243.0
2025-01-29 14:30:00,77.2,77.51,77.18,77.33,26810.0,76.789,77.0973,76.7691,76.9183,26810.0
2025-01-29 15:00:00,77.3,77.5,77.08,77.43,23676.0,76.8885,77.0874,76.6696,77.0178,23676.0
2025-01-29 15:30:00,77.45,77.52,77.17,77.3,113482.0,77.0377,77.1073,76.7592,76.8885,113482.0
2025-01-30 09:30:00,77.56,77.69,76.61,76.89,45506.0,77.1471,77.2764,76.2021,76.4806,45506.0
2025-01-30 10:00:00,76.9,77.26,76.75,77.06,25874.0,76.4906,76.8487,76.3414,76.6497,25874.0
2025-01-30 10:30:00,77.08,77.31,77.01,77.12,15382.0,76.6696,76.8984,76.6,76.7094,15382.0
2025-01-30 11:00:00,77.14,77.2,76.98,77.14,11241.0,76.7293,76.789,76.5702,76.7293,11241.0
2025-01-30 11:30:00,77.09,77.29,77.06,77.28,4373.0,76.6796,76.8785,76.6497,76.8686,4373.0
2025-01-30 12:00:00,77.28,77.3,77.1,77.1,13546.0,76.8686,76.8885,76.6895,76.6895,13546.0
2025-01-30 12:30:00,77.15,77.19,77.07,77.1,7439.0,76.7393,76.7791,76.6597,76.6895,7439.0
2025-01-30 13:00:00,77.09,77.23,77.08,77.17,16368.0,76.6796,76.8188,76.6696,76.7592,16368.0
2025-01-30 13:30:00,77.2,77.43,77.19,77.32,22371.0,76.789,77.0178,76.7791,76.9084,22371.0
2025-01-30 14:00:00,77.34,77.44,77.27,77.33,30368.0,76.9283,77.0277,76.8586,76.9183,30368.0
2025-01-30 14:30:00,77.32,77.32,77.13,77.2,22887.0,76.9084,76.9084,76.7194,76.789,22887.0
2025-01-30 15:00:00,77.2,77.46,77.19,77.33,19875.0,76.789,77.0476,76.7791,76.9183,19875.0
2025-01-30 15:30:00,77.34,77.34,76.62,77.03,134326.0,76.9283,76.9283,76.2121,76.6199,134326.0
2025-01-31 09:30:00,76.9,77.33,76.8,76.93,28325.0,76.4906,76.9183,76.3911,76.5204,28325.0
2025-01-31 10:00:00,77.04,77.27,76.56,77.27,26588.0,76.6298,76.8586,76.1524,76.8586,26588.0
2025-01-31 10:30:00,77.26,77.34,77.08,77.1,30100.0,76.8487,76.9283,76.6696,76.6895,30100.0
2025-01-31 11:00:00,77.14,77.28,77.08,77.23,14989.0,76.7293,76.8686,76.6696,76.8188,14989.0
2025-01-31 11:30:00,77.23,77.32,77.05,77.15,15134.0,76.8188,76.9084,76.6398,76.7393,15134.0
2025-01-31 12:00:00,77.14,77.27,77.06,77.26,18742.0,76.7293,76.8586,76.6497,76.8487,18742.0
2025-01-31 12:30:00,77.27,77.35,77.21,77.21,14337.0,76.8586,76.9382,76.7989,76.7989,14337.0
2025-01-31 13:00:00,77.21,77.35,77.01,77.01,16453.0,76.7989,76.9382,76.6,76.6,16453.0
2025-01-31 13:30:00,77.0,77.03,76.69,76.83,21740.0,76.5901,76.6199,76.2817,76.421,21740.0
2025-01-31 14:00:00,76.78,76.89,76.71,76.86,23733.0,76.3712,76.4806,76.3016,76.4508,23733.0
2025-01-31 14:30:00,76.86,76.91,76.73,76.85,23913.0,76.4508,76.5005,76.3215,76.4409,23913.0
2025-01-31 15:00:00,76.85,76.85,76.42,76.67,55257.0,76.4409,76.4409,76.0131,76.2618,55257.0
2025-01-31 15:30:00,76.69,76.76,76.19,76.25,176648.0,76.2817,76.3513,75.7844,75.8441,176648.0
2025-02-03 09:30:00,75.0,75.54,74.77,75.0,76592.0,74.6007,75.1378,74.3719,74.6007,76592.0
2025-02-03 10:00:00,75.01,75.97,74.93,75.94,55031.0,74.6107,75.5655,74.5311,75.5357,55031.0
2025-02-03 10:30:00,75.98,76.29,75.88,76.23,28667.0,75.5755,75.8838,75.476,75.8242,28667.0
2025-02-03 11:00:00,76.19,76.34,75.93,76.33,34010.0,75.7844,75.9336,75.5258,75.9236,34010.0
2025-02-03 11:30:00,76.31,76.65,76.21,76.27,28532.0,75.9037,76.2419,75.8043,75.8639,28532.0
2025-02-03 12:00:00,76.29,76.29,76.07,76.22,30133.0,75.8838,75.8838,75.665,75.8142,30133.0
2025-02-03 12:30:00,76.22,76.36,76.14,76.26,34091.0,75.8142,75.9535,75.7346,75.854,34091.0
2025-02-03 13:00:00,76.25,76.53,76.15,76.45,17506.0,75.8441,76.1226,75.7446,76.043,17506.0
2025-02-03 13:30:00,76.48,76.54,76.45,76.45,18911.0,76.0728,76.1325,76.043,76.043,18911.0
2025-02-03 14:00:00,76.46,76.51,76.37,76.49,16895.0,76.0529,76.1027,75.9634,76.0828,16895.0
2025-02-03 14:30:00,76.52,76.61,76.46,76.54,25338.0,76.1126,76.2021,76.0529,76.1325,25338.0
2025-02-03 15:00:00,76.55,76.55,76.22,76.22,30892.0,76.1425,76.1425,75.8142,75.8142,30892.0
2025-02-03 15:30:00,76.22,76.45,76.14,76.23,142284.0,75.8142,76.043,75.7346,75.8242,142284.0
2025-02-04 09:30:00,75.9,76.19,75.8,76.15,30195.0,75.4959,75.7844,75.3965,75.7446,30195.0
2025-02-04 10:00:00,76.21,76.99,76.12,76.88,53491.0,75.8043,76.5801,75.7147,76.4707,53491.0
2025-02-04 10:30:00,76.84,76.91,76.53,76.57,48228.0,76.4309,76.5005,76.1226,76.1624,48228.0
2025-02-04 11:00:00,76.7,77.17,76.7,77.09,23105.0,76.2917,76.7592,76.2917,76.6796,23105.0
2025-02-04 11:30:00,77.09,77.2,76.6,76.75,34074.0,76.6796,76.789,76.1922,76.3414,34074.0
2025-02-04 12:00:00,76.75,76.83,76.58,76.59,30688.0,76.3414,76.421,76.1723,76.1822,30688.0
2025-02-04 12:30:00,76.62,76.67,76.45,76.59,43580.0,76.2121,76.2618,76.043,76.1822,43580.0
2025-02-04 13:00:00,76.59,76.63,76.41,76.56,33114.0,76.1822,76.222,76.0032,76.1524,33114.0
2025-02-04 13:30:00,76.55,76.63,76.07,76.14,44924.0,76.1425,76.222,75.665,75.7346,44924.0
2025-02-04 14:00:00,76.14,76.27,76.14,76.23,34448.0,75.7346,75.8639,75.7346,75.8242,34448.0
2025-02-04 14:30:00,76.24,76.31,76.11,76.16,61696.0,75.8341,75.9037,75.7048,75.7545,61696.0
2025-02-04 15:00:00,76.15,76.19,75.86,75.86,47759.0,75.7446,75.7844,75.4561,75.4561,47759.0
2025-02-04 15:30:00,75.87,76.08,75.86,75.92,118535.0,75.4661,75.675,75.4561,75.5158,118535.0
2025-02-05 09:30:00,74.16,78.68,74.02,77.84,313580.0,73.7652,78.2611,73.6259,77.4256,313580.0
2025-02-05 10:00:00,77.84,78.43,76.9,78.3,123972.0,77.4256,78.0124,76.4906,77.8831,123972.0
2025-02-05 10:30:00,78.3,78.36,76.87,76.95,79413.0,77.8831,77.9428,76.4608,76.5403,79413.0
2025-02-05 11:00:00,77.03,77.1,76.68,76.83,47224.0,76.6199,76.6895,76.2718,76.421,47224.0
2025-02-05 11:30:00,76.83,77.29,76.77,77.26,50672.0,76.421,76.8785,76.3613,76.8487,50672.0
2025-02-05 12:00:00,77.26,77.49,76.76,77.0,53814.0,76.8487,77.0775,76.3513,76.5901,53814.0
2025-02-05 12:30:00,77.0,77.67,76.95,77.53,46804.0,76.5901,77.2565,76.5403,77.1172,46804.0
2025-02-05 13:00:00,77.5,77.77,77.44,77.74,25677.0,77.0874,77.356,77.0277,77.3261,25677.0
2025-02-05 13:30:00,77.75,77.94,77.48,77.77,63842.0,77.3361,77.5251,77.0675,77.356,63842.0
2025-02-05 14:00:00,77.77,77.84,77.58,77.61,46113.0,77.356,77.4256,77.167,77.1968,46113.0
2025-02-05 14:30:00,77.64,77.86,77.62,77.63,40154.0,77.2267,77.4455,77.2068,77.2167,40154.0
2025-02-05 15:00:00,77.63,78.08,77.61,77.89,53297.0,77.2167,77.6643,77.1968,77.4753,53297.0
2025-02-05 15:30:00,77.87,77.97,77.63,77.72,477678.0,77.4554,77.5549,77.2167,77.3062,477678.0
2025-02-06 09:30:00,78.24,79.43,76.4,77.11,108743.0,77.8235,79.0071,75.9933,76.6995,108743.0
2025-02-06 10:00:00,77.05,77.66,77.04,77.25,45697.0,76.6398,77.2465,76.6298,76.8387,45697.0
2025-02-06 10:30:00,77.25,77.25,76.85,76.98,24664.0,76.8387,76.8387,76.4409,76.5702,24664.0
2025-02-06 11:00:00,77.0,77.16,76.76,76.99,55902.0,76.5901,76.7492,76.3513,76.5801,55902.0
2025-02-06 11:30:00,76.99,77.45,76.86,77.27,47357.0,76.5801,77.0377,76.4508,76.8586,47357.0
2025-02-06 12:00:00,77.27,77.29,76.84,76.94,28116.0,76.8586,76.8785,76.4309,76.5304,28116.0
2025-02-06 12:30:00,76.91,76.92,76.52,76.63,23926.0,76.5005,76.5105,76.1126,76.222,23926.0
2025-02-06 13:00:00,76.63,76.63,76.06,76.11,37687.0,76.222,76.222,75.6551,75.7048,37687.0
2025-02-06 13:30:00,76.12,76.12,75.63,75.7,43148.0,75.7147,75.7147,75.2274,75.297,43148.0
2025-02-06 14:00:00,75.69,75.97,75.68,75.89,47543.0,75.287,75.5655,75.2771,75.486,47543.0
2025-02-06 14:30:00,75.88,75.88,75.31,75.84,88705.0,75.476,75.476,74.9091,75.4362,88705.0
2025-02-06 15:00:00,75.82,76.5,75.81,76.45,83715.0,75.4163,76.0927,75.4064,76.043,83715.0
2025-02-06 15:30:00,76.47,76.74,76.38,76.69,280315.0,76.0629,76.3314,75.9734,76.2817,280315.0
2025-02-07 09:30:00,77.5,78.0,77.27,77.77,55024.0,77.0874,77.5847,76.8586,77.356,55024.0
2025-02-07 10:00:00,77.71,78.01,77.33,77.97,46461.0,77.2963,77.5947,76.9183,77.5549,46461.0
2025-02-07 10:30:00,77.93,78.05,77.3,77.43,34214.0,77.5151,77.6345,76.8885,77.0178,34214.0
2025-02-07 11:00:00,77.41,77.87,77.28,77.58,18949.0,76.9979,77.4554,76.8686,77.167,18949.0
2025-02-07 11:30:00,77.58,77.71,77.38,77.54,24935.0,77.167,77.2963,76.968,77.1272,24935.0
2025-02-07 12:00:00,77.55,77.55,77.18,77.5,18331.0,77.1371,77.1371,76.7691,77.0874,18331.0
2025-02-07 12:30:00,77.53,77.54,77.24,77.28,16236.0,77.1172,77.1272,76.8288,76.8686,16236.0
2025-02-07 13:00:00,77.27,77.47,77.24,77.39,16531.0,76.8586,77.0576,76.8288,76.978,16531.0
2025-02-07 13:30:00,77.36,77.38,77.1,77.11,15279.0,76.9481,76.968,76.6895,76.6995,15279.0
2025-02-07 14:00:00,77.13,77.21,77.09,77.16,21887.0,76.7194,76.7989,76.6796,76.7492,21887.0
2025-02-07 14:30:00,77.13,77.34,77.11,77.28,26741.0,76.7194,76.9283,76.6995,76.8686,26741.0
2025-02-07 15:00:00,77.27,77.33,76.92,76.92,30019.0,76.8586,76.9183,76.5105,76.5105,30019.0
2025-02-07 15:30:00,76.94,77.16,76.91,76.94,153826.0,76.5304,76.7492,76.5005,76.5304,153826.0
2025-02-10 09:30:00,76.83,77.53,76.75,77.3,46925.0,76.421,77.1172,76.3414,76.8885,46925.0
2025-02-10 10:00:00,77.26,77.53,76.73,76.77,26672.0,76.8487,77.1172,76.3215,76.3613,26672.0
2025-02-10 10:30:00,76.77,76.94,76.65,76.7,31971.0,76.3613,76.5304,76.2419,76.2917,31971.0
2025-02-10 11:00:00,76.73,76.73,76.28,76.4,20703.0,76.3215,76.3215,75.8739,75.9933,20703.0
2025-02-10 11:30:00,76.45,76.69,76.39,76.55,26545.0,76.043,76.2817,75.9833,76.1425,26545.0
2025-02-10 12:00:00,76.57,76.63,76.36,76.53,28910.0,76.1624,76.222,75.9535,76.1226,28910.0
2025-02-10 12:30:00,76.54,76.86,76.54,76.78,12915.0,76.1325,76.4508,76.1325,76.3712,12915.0
2025-02-10 13:00:00,76.83,77.02,76.8,76.8,17159.0,76.421,76.61,76.3911,76.3911,17159.0
2025-02-10 13:30:00,76.88,77.02,76.76,76.81,22303.0,76.4707,76.61,76.3513,76.4011,22303.0
2025-02-10 14:00:00,76.81,77.17,76.74,77.1,30954.0,76.4011,76.7592,76.3314,76.6895,30954.0
2025-02-10 14:30:00,77.1,77.19,77.04,77.1,25301.0,76.6895,76.7791,76.6298,76.6895,25301.0
2025-02-10 15:00:00,77.13,77.15,76.92,76.92,24397.0,76.7194,76.7393,76.5105,76.5105,24397.0
2025-02-10 15:30:00,76.9,76.92,76.48,76.56,135998.0,76.4906,76.5105,76.0728,76.1524,135998.0
2025-02-11 09:30:00,76.53,76.73,76.27,76.47,35490.0,76.1226,76.3215,75.8639,76.0629,35490.0
2025-02-11 10:00:00,76.48,76.48,76.03,76.26,25604.0,76.0728,76.0728,75.6252,75.854,25604.0
2025-02-11 10:30:00,76.23,76.3,76.06,76.28,29732.0,75.8242,75.8938,75.6551,75.8739,29732.0
2025-02-11 11:00:00,76.31,76.33,76.08,76.08,27499.0,75.9037,75.9236,75.675,75.675,27499.0
2025-02-11 11:30:00,76.08,76.17,75.95,76.1,32167.0,75.675,75.7645,75.5457,75.6949,32167.0
2025-02-11 12:00:00,76.1,76.16,75.78,75.79,26006.0,75.6949,75.7545,75.3766,75.3865,26006.0
2025-02-11 12:30:00,75.81,75.81,75.52,75.58,18084.0,75.4064,75.4064,75.1179,75.1776,18084.0
2025-02-11 13:00:00,75.61,75.66,75.5,75.6,37753.0,75.2075,75.2572,75.098,75.1975,37753.0
2025-02-11 13:30:00,75.57,75.6,75.37,75.46,19225.0,75.1677,75.1975,74.9687,75.0583,19225.0
2025-02-11 14:00:00,75.46,75.48,75.26,75.33,21577.0,75.0583,75.0782,74.8593,74.929,21577.0
2025-02-11 14:30:00,75.34,75.54,75.32,75.51,26556.0,74.9389,75.1378,74.919,75.108,26556.0
2025-02-11 15:00:00,75.53,75.67,75.47,75.63,29585.0,75.1279,75.2671,75.0682,75.2274,29585.0
2025-02-11 15:30:00,75.61,75.76,75.15,75.16,175211.0,75.2075,75.3567,74.7499,74.7599,175211.0
2025-02-12 09:30:00,75.16,75.88,75.0,75.45,80712.0,74.7599,75.476,74.6007,75.0483,80712.0
2025-02-12 10:00:00,75.45,75.46,74.9,74.9,40712.0,75.0483,75.0583,74.5012,74.5012,40712.0
2025-02-12 10:30:00,74.91,75.44,74.8,75.42,47443.0,74.5112,75.0384,74.4018,75.0185,47443.0
2025-02-12 11:00:00,75.51,75.51,74.79,74.87,22702.0,75.108,75.108,74.3918,74.4714,22702.0
2025-02-12 11:30:00,74.88,74.94,74.71,74.9,35722.0,74.4813,74.541,74.3123,74.5012,35722.0
2025-02-12 12:00:00,74.9,75.26,74.83,75.24,25776.0,74.5012,74.8593,74.4316,74.8394,25776.0
2025-02-12 12:30:00,75.23,75.42,75.17,75.39,23013.0,74.8295,75.0185,74.7698,74.9886,23013.0
2025-02-12 13:00:00,75.4,75.42,75.25,75.27,22345.0,74.9986,75.0185,74.8494,74.8693,22345.0
2025-02-12 13:30:00,75.33,75.45,75.32,75.34,18935.0,74.929,75.0483,74.919,74.9389,18935.0
2025-02-12 14:00:00,75.33,75.4,75.16,75.29,24667.0,74.929,74.9986,74.7599,74.8892,24667.0
2025-02-12 14:30:00,75.28,75.45,75.2,75.39,23985.0,74.8792,75.0483,74.7996,74.9886,23985.0
2025-02-12 15:00:00,75.38,75.41,75.12,75.13,28022.0,74.9787,75.0085,74.7201,74.73,28022.0
2025-02-12 15:30:00,75.12,75.35,75.1,75.15,107102.0,74.7201,74.9488,74.7002,74.7499,107102.0
2025-02-13 09:30:00,75.09,75.78,74.92,74.95,35523.0,74.6902,75.3766,74.5211,74.551,35523.0
2025-02-13 10:00:00,74.95,75.1,74.74,74.77,37371.0,74.551,74.7002,74.3421,74.3719,37371.0
2025-02-13 10:30:00,74.74,74.75,74.42,74.57,43586.0,74.3421,74.352,74.0238,74.173,43586.0
2025-02-13 11:00:00,74.57,74.97,74.51,74.91,25628.0,74.173,74.5709,74.1133,74.5112,25628.0
2025-02-13 11:30:00,74.9,74.93,74.76,74.84,23939.0,74.5012,74.5311,74.362,74.4416,23939.0
2025-02-13 12:00:00,74.81,75.04,74.7,75.03,63357.0,74.4117,74.6405,74.3023,74.6306,63357.0
2025-02-13 12:30:00,75.03,75.08,74.7,74.78,17409.0,74.6306,74.6803,74.3023,74.3819,17409.0
2025-02-13 13:00:00,74.79,74.92,74.73,74.9,12430.0,74.3918,74.5211,74.3321,74.5012,12430.0
2025-02-13 13:30:00,74.92,75.18,74.92,75.09,24449.0,74.5211,74.7798,74.5211,74.6902,24449.0
2025-02-13 14:00:00,75.06,75.26,75.04,75.11,19540.0,74.6604,74.8593,74.6405,74.7101,19540.0
2025-02-13 14:30:00,75.14,75.36,75.13,75.19,15661.0,74.74,74.9588,74.73,74.7897,15661.0
2025-02-13 15:00:00,75.2,75.45,75.15,75.37,31564.0,74.7996,75.0483,74.7499,74.9687,31564.0
2025-02-13 15:30:00,75.4,75.47,75.29,75.42,106794.0,74.9986,75.0682,74.8892,75.0185,106794.0
2025-02-14 09:30:00,75.24,75.64,74.9,75.28,25537.0,74.8394,75.2373,74.5012,74.8792,25537.0
2025-02-14 10:00:00,75.41,75.61,75.23,75.49,46417.0,75.0085,75.2075,74.8295,75.0881,46417.0
2025-02-14 10:30:00,75.52,75.77,75.41,75.52,40495.0,75.1179,75.3666,75.0085,75.1179,40495.0
2025-02-14 11:00:00,75.55,75.7,75.48,75.58,14938.0,75.1478,75.297,75.0782,75.1776,14938.0
2025-02-14 11:30:00,75.58,75.58,75.36,75.43,17243.0,75.1776,75.1776,74.9588,75.0284,17243.0
2025-02-14 12:00:00,75.43,75.44,75.14,75.27,25207.0,75.0284,75.0384,74.74,74.8693,25207.0
2025-02-14 12:30:00,75.3,75.42,75.28,75.31,36716.0,74.8991,75.0185,74.8792,74.9091,36716.0
2025-02-14 13:00:00,75.29,75.33,75.07,75.19,15851.0,74.8892,74.929,74.6703,74.7897,15851.0
2025-02-14 13:30:00,75.18,75.3,75.11,75.11,23659.0,74.7798,74.8991,74.7101,74.7101,23659.0
2025-02-14 14:00:00,75.12,75.18,74.75,74.77,27939.0,74.7201,74.7798,74.352,74.3719,27939.0
2025-02-14 14:30:00,74.79,74.88,74.74,74.83,37324.0,74.3918,74.4813,74.3421,74.4316,37324.0
2025-02-14 15:00:00,74.82,74.93,74.49,74.49,63220.0,74.4217,74.5311,74.0934,74.0934,63220.0
2025-02-14 15:30:00,74.47,74.53,74.31,74.38,214033.0,74.0735,74.1332,73.9144,73.984,214033.0
2025-02-18 09:30:00,74.48,74.78,74.36,74.59,46973.0,74.0835,74.3819,73.9641,74.1929,46973.0
2025-02-18 10:00:00,74.59,74.64,74.1,74.48,35690.0,74.1929,74.2426,73.7055,74.0835,35690.0
2025-02-18 10:30:00,74.47,74.6,74.36,74.49,38160.0,74.0735,74.2028,73.9641,74.0934,38160.0
2025-02-18 11:00:00,74.51,74.52,74.3,74.4,33353.0,74.1133,74.1233,73.9044,74.0039,33353.0
2025-02-18 11:30:00,74.39,74.55,74.36,74.44,26700.0,73.994,74.1531,73.9641,74.0437,26700.0
2025-02-18 12:00:00,74.43,74.58,74.37,74.56,29098.0,74.0337,74.1829,73.9741,74.1631,29098.0
2025-02-18 12:30:00,74.57,74.58,74.24,74.27,38917.0,74.173,74.1829,73.8448,73.8746,38917.0
2025-02-18 13:00:00,74.25,74.51,74.25,74.45,32888.0,73.8547,74.1133,73.8547,74.0536,32888.0
2025-02-18 13:30:00,74.48,74.48,74.05,74.13,46582.0,74.0835,74.0835,73.6558,73.7353,46582.0
2025-02-18 14:00:00,74.11,74.16,73.95,74.01,41548.0,73.7154,73.7652,73.5563,73.616,41548.0
2025-02-18 14:30:00,74.01,74.18,73.98,74.17,41419.0,73.616,73.7851,73.5861,73.7751,41419.0
2025-02-18 15:00:00,74.18,74.23,73.97,74.05,55543.0,73.7851,73.8348,73.5762,73.6558,55543.0
2025-02-18 15:30:00,74.06,74.09,73.8,74.02,188982.0,73.6657,73.6956,73.4071,73.6259,188982.0
2025-02-19 09:30:00,74.4,74.7,73.83,74.39,78882.0,74.0039,74.3023,73.4369,73.994,78882.0
2025-02-19 10:00:00,74.43,74.82,74.43,74.78,52622.0,74.0337,74.4217,74.0337,74.3819,52622.0
2025-02-19 10:30:00,74.73,74.9,74.47,74.73,51727.0,74.3321,74.5012,74.0735,74.3321,51727.0
2025-02-19 11:00:00,74.73,74.74,74.36,74.41,47120.0,74.3321,74.3421,73.9641,74.0139,47120.0
2025-02-19 11:30:00,74.41,74.63,74.34,74.52,37718.0,74.0139,74.2327,73.9442,74.1233,37718.0
2025-02-19 12:00:00,74.49,74.58,74.14,74.21,109811.0,74.0934,74.1829,73.7453,73.8149,109811.0
2025-02-19 12:30:00,74.24,74.24,74.08,74.1,52145.0,73.8448,73.8448,73.6856,73.7055,52145.0
2025-02-19 13:00:00,74.12,74.2,74.0,74.08,42488.0,73.7254,73.805,73.606,73.6856,42488.0
2025-02-19 13:30:00,74.1,74.3,74.1,74.3,29568.0,73.7055,73.9044,73.7055,73.9044,29568.0
2025-02-19 14:00:00,74.27,74.65,74.27,74.56,30614.0,73.8746,74.2526,73.8746,74.1631,30614.0
2025-02-19 14:30:00,74.55,74.75,74.55,74.65,21296.0,74.1531,74.352,74.1531,74.2526,21296.0
2025-02-19 15:00:00,74.66,74.96,74.63,74.96,31937.0,74.2625,74.5609,74.2327,74.5609,31937.0
2025-02-19 15:30:00,74.98,75.37,74.91,74.94,190056.0,74.5808,74.9687,74.5112,74.541,190056.0
2025-02-20 09:30:00,74.58,74.81,74.18,74.37,46357.0,74.1829,74.4117,73.7851,73.9741,46357.0
2025-02-20 10:00:00,74.34,74.34,73.85,74.01,51030.0,73.9442,73.9442,73.4568,73.616,51030.0
2025-02-20 10:30:00,74.01,74.18,73.68,73.93,41843.0,73.616,73.7851,73.2877,73.5364,41843.0
2025-02-20 11:00:00,73.97,73.97,73.66,73.81,26408.0,73.5762,73.5762,73.2678,73.417,26408.0
2025-02-20 11:30:00,73.83,73.96,73.78,73.85,22565.0,73.4369,73.5662,73.3872,73.4568,22565.0
2025-02-20 12:00:00,73.87,74.34,73.87,74.32,23423.0,73.4767,73.9442,73.4767,73.9243,23423.0
2025-02-20 12:30:00,74.3,74.42,74.09,74.14,16672.0,73.9044,74.0238,73.6956,73.7453,16672.0
2025-02-20 13:00:00,74.17,74.17,74.06,74.09,18515.0,73.7751,73.7751,73.6657,73.6956,18515.0
2025-02-20 13:30:00,74.11,74.32,74.1,74.26,21675.0,73.7154,73.9243,73.7055,73.8646,21675.0
2025-02-20 14:00:00,74.3,74.51,74.13,74.2,30343.0,73.9044,74.1133,73.7353,73.805,30343.0
2025-02-20 14:30:00,74.2,74.49,74.19,74.47,16510.0,73.805,74.0934,73.795,74.0735,16510.0
2025-02-20 15:00:00,74.46,74.72,74.45,74.63,40222.0,74.0636,74.3222,74.0536,74.2327,40222.0
2025-02-20 15:30:00,74.63,74.82,74.55,74.76,176597.0,74.2327,74.4217,74.1531,74.362,176597.0
2025-02-21 09:30:00,74.84,75.04,74.74,74.83,33625.0,74.4416,74.6405,74.3421,74.4316,33625.0
2025-02-21 10:00:00,74.83,75.0,74.56,74.99,36302.0,74.4316,74.6007,74.1631,74.5908,36302.0
2025-02-21 10:30:00,74.95,75.2,74.95,75.05,21948.0,74.551,74.7996,74.551,74.6504,21948.0
2025-02-21 11:00:00,75.02,75.49,75.02,75.49,23408.0,74.6206,75.0881,74.6206,75.0881,23408.0
2025-02-21 11:30:00,75.49,75.62,75.43,75.58,20599.0,75.0881,75.2174,75.0284,75.1776,20599.0
2025-02-21 12:00:00,75.58,75.63,75.37,75.42,20263.0,75.1776,75.2274,74.9687,75.0185,20263.0
2025-02-21 12:30:00,75.37,75.39,74.8,74.81,39260.0,74.9687,74.9886,74.4018,74.4117,39260.0
2025-02-21 13:00:00,74.87,74.87,74.45,74.45,28315.0,74.4714,74.4714,74.0536,74.0536,28315.0
2025-02-21 13:30:00,74.42,74.54,74.31,74.47,36970.0,74.0238,74.1432,73.9144,74.0735,36970.0
2025-02-21 14:00:00,74.47,74.51,73.94,74.03,44822.0,74.0735,74.1133,73.5464,73.6359,44822.0
2025-02-21 14:30:00,74.06,74.19,74.0,74.09,32410.0,73.6657,73.795,73.606,73.6956,32410.0
2025-02-21 15:00:00,74.09,74.1,73.9,74.09,51229.0,73.6956,73.7055,73.5066,73.6956,51229.0
2025-02-21 15:30:00,74.11,74.32,73.95,74.1,205708.0,73.7154,73.9243,73.5563,73.7055,205708.0
2025-02-24 09:30:00,74.59,75.47,74.38,75.15,43145.0,74.1929,75.0682,73.984,74.7499,43145.0
2025-02-24 10:00:00,75.24,75.29,74.53,74.74,31664.0,74.8394,74.8892,74.1332,74.3421,31664.0
2025-02-24 10:30:00,74.68,75.25,74.68,74.8,20964.0,74.2824,74.8494,74.2824,74.4018,20964.0
2025-02-24 11:00:00,74.79,75.34,74.77,75.28,18296.0,74.3918,74.9389,74.3719,74.8792,18296.0
2025-02-24 11:30:00,75.29,75.33,74.97,74.97,14328.0,74.8892,74.929,74.5709,74.5709,14328.0
2025-02-24 12:00:00,74.97,75.33,74.94,75.17,18810.0,74.5709,74.929,74.541,74.7698,18810.0
2025-02-24 12:30:00,75.16,75.31,75.12,75.19,12801.0,74.7599,74.9091,74.7201,74.7897,12801.0
2025-02-24 13:00:00,75.18,75.27,75.13,75.21,15282.0,74.7798,74.8693,74.73,74.8096,15282.0
2025-02-24 13:30:00,75.2,75.23,75.07,75.1,14640.0,74.7996,74.8295,74.6703,74.7002,14640.0
2025-02-24 14:00:00,75.12,75.3,75.06,75.13,16607.0,74.7201,74.8991,74.6604,74.73,16607.0
2025-02-24 14:30:00,75.12,75.21,74.97,75.02,24947.0,74.7201,74.8096,74.5709,74.6206,24947.0
2025-02-24 15:00:00,75.03,75.08,74.95,74.96,25679.0,74.6306,74.6803,74.551,74.5609,25679.0
2025-02-24 15:30:00,74.98,75.21,74.68,74.76,136695.0,74.5808,74.8096,74.2824,74.362,136695.0
2025-02-25 09:30:00,75.2,75.94,75.05,75.64,57265.0,74.7996,75.5357,74.6504,75.2373,57265.0
2025-02-25 10:00:00,75.64,75.75,75.32,75.59,52178.0,75.2373,75.3467,74.919,75.1876,52178.0
2025-02-25 10:30:00,75.55,76.12,75.49,75.97,42392.0,75.1478,75.7147,75.0881,75.5655,42392.0
2025-02-25 11:00:00,75.95,75.96,75.5,75.59,35584.0,75.5457,75.5556,75.098,75.1876,35584.0
2025-02-25 11:30:00,75.58,75.71,75.31,75.66,39428.0,75.1776,75.3069,74.9091,75.2572,39428.0
2025-02-25 12:00:00,75.69,75.75,75.57,75.72,40102.0,75.287,75.3467,75.1677,75.3169,40102.0
2025-02-25 12:30:00,75.73,75.93,75.68,75.83,42818.0,75.3268,75.5258,75.2771,75.4263,42818.0
2025-02-25 13:00:00,75.86,76.17,75.83,75.89,32125.0,75.4561,75.7645,75.4263,75.486,32125.0
2025-02-25 13:30:00,75.89,76.08,75.76,75.86,40334.0,75.486,75.675,75.3567,75.4561,40334.0
2025-02-25 14:00:00,75.92,76.01,75.69,75.75,28634.0,75.5158,75.6053,75.287,75.3467,28634.0
2025-02-25 14:30:00,75.75,76.11,75.75,75.95,42107.0,75.3467,75.7048,75.3467,75.5457,42107.0
2025-02-25 15:00:00,75.96,76.34,75.95,76.3,45727.0,75.5556,75.9336,75.5457,75.8938,45727.0
2025-02-25 15:30:00,76.29,76.45,75.99,76.41,228994.0,75.8838,76.043,75.5854,76.0032,228994.0
2025-02-26 09:30:00,76.36,77.45,76.32,77.43,41685.0,75.9535,77.0377,75.9137,77.0178,41685.0
2025-02-26 10:00:00,77.44,77.45,77.0,77.42,38567.0,77.0277,77.0377,76.5901,77.0078,38567.0
2025-02-26 10:30:00,77.42,77.8,77.35,77.75,30790.0,77.0078,77.3858,76.9382,77.3361,30790.0
2025-02-26 11:00:00,77.78,77.89,77.49,77.52,33388.0,77.3659,77.4753,77.0775,77.1073,33388.0
2025-02-26 11:30:00,77.48,77.63,77.34,77.45,12808.0,77.0675,77.2167,76.9283,77.0377,12808.0
2025-02-26 12:00:00,77.46,77.74,77.46,77.6,14584.0,77.0476,77.3261,77.0476,77.1869,14584.0
2025-02-26 12:30:00,77.63,77.63,77.28,77.3,18835.0,77.2167,77.2167,76.8686,76.8885,18835.0
2025-02-26 13:00:00,77.31,77.36,77.12,77.13,19517.0,76.8984,76.9481,76.7094,76.7194,19517.0
2025-02-26 13:30:00,77.16,77.23,77.02,77.17,19564.0,76.7492,76.8188,76.61,76.7592,19564.0
2025-02-26 14:00:00,77.17,77.19,76.96,77.05,30369.0,76.7592,76.7791,76.5503,76.6398,30369.0
2025-02-26 14:30:00,77.08,77.26,77.05,77.11,16752.0,76.6696,76.8487,76.6398,76.6995,16752.0
2025-02-26 15:00:00,77.12,77.28,77.11,77.17,20073.0,76.7094,76.8686,76.6995,76.7592,20073.0
2025-02-26 15:30:00,77.15,77.42,77.15,77.28,195881.0,76.7393,77.0078,76.7393,76.8686,195881.0
2025-02-27 09:30:00,80.97,83.96,80.96,82.38,582669.0,80.5389,83.513,80.529,81.9414,582669.0
2025-02-27 10:00:00,82.34,82.34,81.65,82.12,177583.0,81.9016,81.9016,81.2153,81.6828,177583.0
2025-02-27 10:30:00,82.16,82.21,81.6,82.05,51155.0,81.7226,81.7723,81.1656,81.6132,51155.0
2025-02-27 11:00:00,82.08,82.54,81.88,82.16,74026.0,81.643,82.1006,81.4441,81.7226,74026.0
2025-02-27 11:30:00,82.12,82.19,81.36,81.41,22460.0,81.6828,81.7524,80.9269,80.9766,22460.0
2025-02-27 12:00:00,81.46,81.68,81.25,81.65,36491.0,81.0263,81.2451,80.8174,81.2153,36491.0
2025-02-27 12:30:00,81.65,81.74,81.43,81.65,39128.0,81.2153,81.3048,80.9965,81.2153,39128.0
2025-02-27 13:00:00,81.65,82.05,81.63,82.05,29483.0,81.2153,81.6132,81.1954,81.6132,29483.0
2025-02-27 13:30:00,82.09,82.66,82.07,82.48,40626.0,81.653,82.2199,81.6331,82.0409,40626.0
2025-02-27 14:00:00,82.47,82.54,82.13,82.13,56483.0,82.0309,82.1006,81.6928,81.6928,56483.0
2025-02-27 14:30:00,82.01,82.01,81.49,81.82,45202.0,81.5734,81.5734,81.0562,81.3844,45202.0
2025-02-27 15:00:00,81.81,81.84,81.51,81.67,60618.0,81.3745,81.4043,81.0761,81.2352,60618.0
2025-02-27 15:30:00,81.68,81.92,81.63,81.69,305228.0,81.2451,81.4839,81.1954,81.2551,305228.0
2025-02-28 09:30:00,81.8,82.29,80.5,81.53,128933.0,81.3645,81.8519,80.0714,81.0959,128933.0
2025-02-28 10:00:00,81.52,81.8,80.43,80.66,86555.0,81.086,81.3645,80.0018,80.2306,86555.0
2025-02-28 10:30:00,80.64,80.99,80.62,80.78,48113.0,80.2107,80.5588,80.1908,80.3499,48113.0
2025-02-28 11:00:00,80.76,81.28,80.63,81.02,54921.0,80.33,80.8473,80.2007,80.5887,54921.0
2025-02-28 11:30:00,80.97,81.55,80.94,81.46,58105.0,80.5389,81.1158,80.5091,81.0263,58105.0
2025-02-28 12:00:00,81.46,81.59,81.05,81.05,48219.0,81.0263,81.1556,80.6185,80.6185,48219.0
2025-02-28 12:30:00,81.04,81.14,80.53,80.61,52491.0,80.6086,80.708,80.1013,80.1808,52491.0
2025-02-28 13:00:00,80.59,80.78,80.38,80.72,46654.0,80.1609,80.3499,79.9521,80.2903,46654.0
2025-02-28 13:30:00,80.72,80.92,80.62,80.62,28603.0,80.2903,80.4892,80.1908,80.1908,28603.0
2025-02-28 14:00:00,80.67,81.21,80.65,81.15,34628.0,80.2405,80.7776,80.2206,80.718,34628.0
2025-02-28 14:30:00,81.12,81.4,81.1,81.37,29434.0,80.6881,80.9666,80.6682,80.9368,29434.0
2025-02-28 15:00:00,81.37,81.7,81.37,81.68,49189.0,80.9368,81.265,80.9368,81.2451,49189.0
2025-02-28 15:30:00,81.67,82.33,81.52,82.3,236743.0,81.2352,81.8917,81.086,81.8618,236743.0
2025-03-03 09:30:00,82.21,83.25,82.0,82.76,111655.0,81.7723,82.8068,81.5634,82.3194,111655.0
2025-03-03 10:00:00,82.67,82.95,82.11,82.77,74490.0,82.2299,82.5084,81.6729,82.3293,74490.0
2025-03-03 10:30:00,82.77,83.0,82.6,82.7,67091.0,82.3293,82.5581,82.1602,82.2597,67091.0
2025-03-03 11:00:00,82.81,82.91,82.32,82.36,62423.0,82.3691,82.4686,81.8817,81.9215,62423.0
2025-03-03 11:30:00,82.38,82.39,81.9,82.14,33454.0,81.9414,81.9514,81.464,81.7027,33454.0
2025-03-03 12:00:00,82.14,82.55,82.01,82.44,34727.0,81.7027,82.1105,81.5734,82.0011,34727.0
2025-03-03 12:30:00,82.49,82.57,82.33,82.45,30488.0,82.0508,82.1304,81.8917,82.011,30488.0
2025-03-03 13:00:00,82.42,82.46,81.87,81.97,32841.0,81.9812,82.021,81.4341,81.5336,32841.0
2025-03-03 13:30:00,81.92,82.2,81.72,81.94,39151.0,81.4839,81.7624,81.2849,81.5038,39151.0
2025-03-03 14:00:00,81.91,82.1,81.81,81.84,35070.0,81.4739,81.6629,81.3745,81.4043,35070.0
2025-03-03 14:30:00,81.85,81.93,81.23,81.32,51133.0,81.4142,81.4938,80.7975,80.8871,51133.0
2025-03-03 15:00:00,81.33,81.33,80.59,80.61,67782.0,80.897,80.897,80.1609,80.1808,67782.0
2025-03-03 15:30:00,80.61,81.4,80.3,81.39,248841.0,80.1808,80.9666,79.8725,80.9567,248841.0
2025-03-04 09:30:00,80.61,80.75,78.94,79.16,114147.0,80.1808,80.3201,78.5197,78.7386,114147.0
2025-03-04 10:00:00,79.27,79.27,78.28,78.73,64446.0,78.848,78.848,77.8632,78.3109,64446.0
2025-03-04 10:30:00,78.73,78.83,78.0,78.17,71798.0,78.3109,78.4103,77.5847,77.7538,71798.0
2025-03-04 11:00:00,78.1,78.69,77.82,77.89,50763.0,77.6842,78.2711,77.4057,77.4753,50763.0
2025-03-04 11:30:00,77.89,78.06,77.63,77.77,63566.0,77.4753,77.6444,77.2167,77.356,63566.0
2025-03-04 12:00:00,77.77,77.9,76.62,76.96,248640.0,77.356,77.4853,76.2121,76.5503,248640.0
2025-03-04 12:30:00,76.92,77.66,76.65,77.5,190661.0,76.5105,77.2465,76.2419,77.0874,190661.0
2025-03-04 13:00:00,77.48,78.18,77.27,77.84,62133.0,77.0675,77.7638,76.8586,77.4256,62133.0
2025-03-04 13:30:00,77.83,78.15,77.73,78.15,55274.0,77.4156,77.7339,77.3162,77.7339,55274.0
2025-03-04 14:00:00,78.15,78.75,78.11,78.23,54178.0,77.7339,78.3307,77.6942,77.8135,54178.0
2025-03-04 14:30:00,78.23,78.37,78.03,78.31,89102.0,77.8135,77.9528,77.6146,77.8931,89102.0
2025-03-04 15:00:00,78.34,79.12,78.19,78.87,98394.0,77.9229,78.6988,77.7737,78.4501,98394.0
2025-03-04 15:30:00,78.88,78.88,77.83,77.91,405635.0,78.4601,78.4601,77.4156,77.4952,405635.0
2025-03-05 09:30:00,79.09,80.43,79.09,80.04,115031.0,78.6689,80.0018,78.6689,79.6139,115031.0
2025-03-05 10:00:00,80.16,80.59,79.81,80.12,70057.0,79.7332,80.1609,79.3851,79.6935,70057.0
2025-03-05 10:30:00,80.12,80.4,79.98,80.31,47921.0,79.6935,79.972,79.5542,79.8824,47921.0
2025-03-05 11:00:00,80.32,80.45,79.98,80.17,48245.0,79.8924,80.0217,79.5542,79.7432,48245.0
2025-03-05 11:30:00,80.16,80.5,80.0,80.3,37826.0,79.7332,80.0714,79.5741,79.8725,37826.0
2025-03-05 12:00:00,80.5,80.71,80.08,80.22,31503.0,80.0714,80.2803,79.6537,79.7929,31503.0
2025-03-05 12:30:00,80.29,80.55,80.23,80.51,26421.0,79.8625,80.1212,79.8029,80.0814,26421.0
2025-03-05 13:00:00,80.53,80.67,80.31,80.66,24823.0,80.1013,80.2405,79.8824,80.2306,24823.0
2025-03-05 13:30:00,80.57,80.79,80.38,80.79,29505.0,80.1411,80.3599,79.9521,80.3599,29505.0
2025-03-05 14:00:00,80.76,81.28,80.75,81.11,49438.0,80.33,80.8473,80.3201,80.6782,49438.0
2025-03-05 14:30:00,81.12,81.49,81.05,81.21,39804.0,80.6881,81.0562,80.6185,80.7776,39804.0
2025-03-05 15:00:00,81.18,81.81,81.17,81.77,108953.0,80.7478,81.3745,80.7379,81.3347,108953.0
2025-03-05 15:30:00,81.76,81.76,81.0,81.22,275967.0,81.3247,81.3247,80.5688,80.7876,275967.0
2025-03-06 09:30:00,80.86,80.86,79.49,79.92,53872.0,80.4295,80.4295,79.0668,79.4945,53872.0
2025-03-06 10:00:00,79.97,80.75,79.94,80.73,24787.0,79.5443,80.3201,79.5144,80.3002,24787.0
2025-03-06 10:30:00,80.73,81.08,80.57,80.81,25541.0,80.3002,80.6483,80.1411,80.3798,25541.0
2025-03-06 11:00:00,80.81,80.99,80.68,80.87,26035.0,80.3798,80.5588,80.2505,80.4395,26035.0
2025-03-06 11:30:00,80.93,81.05,79.98,79.98,38089.0,80.4991,80.6185,79.5542,79.5542,38089.0
2025-03-06 12:00:00,80.03,80.12,79.85,79.95,43392.0,79.6039,79.6935,79.4249,79.5244,43392.0
2025-03-06 12:30:00,80.0,80.04,79.53,79.8,49662.0,79.5741,79.6139,79.1066,79.3752,49662.0
2025-03-06 13:00:00,79.78,80.07,79.62,79.82,29565.0,79.3553,79.6437,79.1961,79.395,29565.0
2025-03-06 13:30:00,79.83,79.91,79.59,79.81,60017.0,79.405,79.4846,79.1663,79.3851,60017.0
2025-03-06 14:00:00,79.81,79.81,79.48,79.55,33453.0,79.3851,79.3851,79.0569,79.1265,33453.0
2025-03-06 14:30:00,79.53,79.99,79.45,79.53,35481.0,79.1066,79.5641,79.027,79.1066,35481.0
2025-03-06 15:00:00,79.5,79.86,79.48,79.75,43035.0,79.0768,79.4348,79.0569,79.3254,43035.0
2025-03-06 15:30:00,79.76,79.83,79.31,79.45,186462.0,79.3354,79.405,78.8878,79.027,186462.0
2025-03-07 09:30:00,79.01,79.78,78.78,79.3,46594.0,78.5894,79.3553,78.3606,78.8778,46594.0
2025-03-07 10:00:00,79.32,79.46,78.2,78.49,41996.0,78.8977,79.037,77.7837,78.0721,41996.0
2025-03-07 10:30:00,78.48,78.48,77.8,77.98,39606.0,78.0622,78.0622,77.3858,77.5648,39606.0
2025-03-07 11:00:00,77.98,78.22,77.67,77.77,25479.0,77.5648,77.8036,77.2565,77.356,25479.0
2025-03-07 11:30:00,77.77,77.88,77.37,77.6,39822.0,77.356,77.4654,76.9581,77.1869,39822.0
2025-03-07 12:00:00,77.62,78.0,77.62,77.95,26015.0,77.2068,77.5847,77.2068,77.535,26015.0
2025-03-07 12:30:00,77.99,78.79,77.95,78.4,24119.0,77.5748,78.3705,77.535,77.9826,24119.0
2025-03-07 13:00:00,78.37,78.97,78.37,78.88,20693.0,77.9528,78.5496,77.9528,78.4601,20693.0
2025-03-07 13:30:00,78.88,79.4,78.79,79.4,15439.0,78.4601,78.9773,78.3705,78.9773,15439.0
2025-03-07 14:00:00,79.41,79.54,79.15,79.3,16370.0,78.9872,79.1165,78.7286,78.8778,16370.0
2025-03-07 14:30:00,79.31,79.44,79.18,79.21,23796.0,78.8878,79.0171,78.7585,78.7883,23796.0
2025-03-07 15:00:00,79.17,79.67,79.11,79.58,60888.0,78.7485,79.2458,78.6888,79.1563,60888.0
2025-03-07 15:30:00,79.61,79.61,79.0,79.04,241300.0,79.1862,79.1862,78.5794,78.6192,241300.0
2025-03-10 09:30:00,77.7,79.0,77.7,78.22,101523.0,77.2863,78.5794,77.2863,77.8036,101523.0
2025-03-10 10:00:00,78.2,78.47,77.88,78.03,75412.0,77.7837,78.0522,77.4654,77.6146,75412.0
2025-03-10 10:30:00,78.05,78.4,77.86,78.37,31656.0,77.6345,77.9826,77.4455,77.9528,31656.0
2025-03-10 11:00:00,78.4,78.92,77.97,77.97,37992.0,77.9826,78.4998,77.5549,77.5549,37992.0
2025-03-10 11:30:00,78.06,78.4,77.91,78.13,32634.0,77.6444,77.9826,77.4952,77.714,32634.0
2025-03-10 12:00:00,78.14,78.17,77.75,77.79,48229.0,77.724,77.7538,77.3361,77.3759,48229.0
2025-03-10 12:30:00,77.83,78.04,77.72,77.73,28400.0,77.4156,77.6245,77.3062,77.3162,28400.0
2025-03-10 13:00:00,77.73,77.9,77.59,77.59,53657.0,77.3162,77.4853,77.1769,77.1769,53657.0
2025-03-10 13:30:00,77.57,77.61,77.23,77.23,45459.0,77.157,77.1968,76.8188,76.8188,45459.0
2025-03-10 14:00:00,77.27,77.37,76.93,76.98,59456.0,76.8586,76.9581,76.5204,76.5702,59456.0
2025-03-10 14:30:00,76.98,77.27,76.81,76.83,76655.0,76.5702,76.8586,76.4011,76.421,76655.0
2025-03-10 15:00:00,76.86,77.47,76.72,77.28,88018.0,76.4508,77.0576,76.3116,76.8686,88018.0
2025-03-10 15:30:00,77.28,77.69,77.24,77.33,234760.0,76.8686,77.2764,76.8288,76.9183,234760.0
2025-03-11 09:30:00,77.07,77.57,76.81,76.98,68484.0,76.6597,77.157,76.4011,76.5702,68484.0
2025-03-11 10:00:00,76.93,77.27,76.24,76.75,79872.0,76.5204,76.8586,75.8341,76.3414,79872.0
2025-03-11 10:30:00,76.75,77.52,76.63,77.29,110943.0,76.3414,77.1073,76.222,76.8785,110943.0
2025-03-11 11:00:00,77.26,77.86,77.14,77.63,50910.0,76.8487,77.4455,76.7293,77.2167,50910.0
2025-03-11 11:30:00,77.7,78.24,77.66,77.9,44090.0,77.2863,77.8235,77.2465,77.4853,44090.0
2025-03-11 12:00:00,77.94,78.12,77.61,77.7,27806.0,77.5251,77.7041,77.1968,77.2863,27806.0
2025-03-11 12:30:00,77.74,77.87,77.48,77.53,32794.0,77.3261,77.4554,77.0675,77.1172,32794.0
2025-03-11 13:00:00,77.57,77.64,77.45,77.59,20125.0,77.157,77.2267,77.0377,77.1769,20125.0
2025-03-11 13:30:00,77.58,77.85,77.54,77.72,34101.0,77.167,77.4355,77.1272,77.3062,34101.0
2025-03-11 14:00:00,77.69,78.51,77.69,78.46,33625.0,77.2764,78.092,77.2764,78.0423,33625.0
2025-03-11 14:30:00,78.42,79.02,78.19,78.86,45368.0,78.0025,78.5993,77.7737,78.4402,45368.0
2025-03-11 15:00:00,78.82,79.05,78.48,78.63,57590.0,78.4004,78.6291,78.0622,78.2114,57590.0
2025-03-11 15:30:00,78.63,79.14,78.59,78.6,244810.0,78.2114,78.7187,78.1716,78.1815,244810.0
2025-03-12 09:30:00,79.5,79.97,77.5,77.71,73452.0,79.0768,79.5443,77.0874,77.2963,73452.0
2025-03-12 10:00:00,77.72,77.73,76.92,77.51,51956.0,77.3062,77.3162,76.5105,77.0973,51956.0
2025-03-12 10:30:00,77.46,77.57,76.88,77.25,24036.0,77.0476,77.157,76.4707,76.8387,24036.0
2025-03-12 11:00:00,77.21,77.38,76.82,77.35,33663.0,76.7989,76.968,76.411,76.9382,33663.0
2025-03-12 11:30:00,77.36,77.64,77.21,77.33,31333.0,76.9481,77.2267,76.7989,76.9183,31333.0
2025-03-12 12:00:00,77.33,77.54,77.15,77.31,31849.0,76.9183,77.1272,76.7393,76.8984,31849.0
2025-03-12 12:30:00,77.33,77.52,77.17,77.32,31979.0,76.9183,77.1073,76.7592,76.9084,31979.0
2025-03-12 13:00:00,77.39,77.78,77.34,77.74,27512.0,76.978,77.3659,76.9283,77.3261,27512.0
2025-03-12 13:30:00,77.8,77.89,77.47,77.48,21999.0,77.3858,77.4753,77.0576,77.0675,21999.0
2025-03-12 14:00:00,77.47,77.89,77.47,77.89,41552.0,77.0576,77.4753,77.0576,77.4753,41552.0
2025-03-12 14:30:00,77.91,78.16,77.83,77.98,33564.0,77.4952,77.7439,77.4156,77.5648,33564.0
2025-03-12 15:00:00,77.98,78.18,77.84,77.86,44930.0,77.5648,77.7638,77.4256,77.4455,44930.0
2025-03-12 15:30:00,77.93,77.96,77.42,77.62,228182.0,77.5151,77.545,77.0078,77.2068,228182.0
2025-03-13 09:30:00,78.2,78.43,77.82,78.07,32528.0,77.7837,78.0124,77.4057,77.6544,32528.0
2025-03-13 10:00:00,77.88,78.2,77.79,77.97,25431.0,77.4654,77.7837,77.3759,77.5549,25431.0
2025-03-13 10:30:00,77.99,78.09,77.39,77.55,29702.0,77.5748,77.6743,76.978,77.1371,29702.0
2025-03-13 11:00:00,77.55,77.59,77.37,77.37,37898.0,77.1371,77.1769,76.9581,76.9581,37898.0
2025-03-13 11:30:00,77.37,77.46,76.98,77.13,32531.0,76.9581,77.0476,76.5702,76.7194,32531.0
2025-03-13 12:00:00,77.09,77.55,77.05,77.49,48941.0,76.6796,77.1371,76.6398,77.0775,48941.0
2025-03-13 12:30:00,77.48,77.77,77.44,77.67,32823.0,77.0675,77.356,77.0277,77.2565,32823.0
2025-03-13 13:00:00,77.72,77.76,77.53,77.57,26723.0,77.3062,77.346,77.1172,77.157,26723.0
2025-03-13 13:30:00,77.59,77.59,77.2,77.22,38188.0,77.1769,77.1769,76.789,76.8089,38188.0
2025-03-13 14:00:00,77.23,77.56,77.23,77.4,50689.0,76.8188,77.1471,76.8188,76.9879,50689.0
2025-03-13 14:30:00,77.4,77.67,77.32,77.32,46999.0,76.9879,77.2565,76.9084,76.9084,46999.0
2025-03-13 15:00:00,77.33,77.41,77.08,77.15,58093.0,76.9183,76.9979,76.6696,76.7393,58093.0
2025-03-13 15:30:00,77.15,77.25,76.85,77.16,193929.0,76.7393,76.8387,76.4409,76.7492,193929.0
2025-03-14 09:30:00,77.58,78.11,77.5,77.79,69504.0,77.167,77.6942,77.0874,77.3759,69504.0
2025-03-14 10:00:00,77.75,77.94,77.42,77.74,45098.0,77.3361,77.5251,77.0078,77.3261,45098.0
2025-03-14 10:30:00,77.77,78.01,77.71,77.89,47233.0,77.356,77.5947,77.2963,77.4753,47233.0
2025-03-14 11:00:00,77.93,78.22,77.89,78.05,59606.0,77.5151,77.8036,77.4753,77.6345,59606.0
2025-03-14 11:30:00,78.12,78.23,78.0,78.03,30215.0,77.7041,77.8135,77.5847,77.6146,30215.0
2025-03-14 12:00:00,78.03,78.1,77.65,77.76,51546.0,77.6146,77.6842,77.2366,77.346,51546.0
2025-03-14 12:30:00,77.72,77.86,77.65,77.83,30686.0,77.3062,77.4455,77.2366,77.4156,30686.0
2025-03-14 13:00:00,77.83,78.16,77.78,78.13,27487.0,77.4156,77.7439,77.3659,77.714,27487.0
2025-03-14 13:30:00,78.14,78.16,77.89,77.92,37145.0,77.724,77.7439,77.4753,77.5052,37145.0
2025-03-14 14:00:00,77.92,78.39,77.92,78.39,29553.0,77.5052,77.9727,77.5052,77.9727,29553.0
2025-03-14 14:30:00,78.39,78.65,78.39,78.56,21442.0,77.9727,78.2313,77.9727,78.1418,21442.0
2025-03-14 15:00:00,78.53,78.69,78.53,78.55,29298.0,78.1119,78.2711,78.1119,78.1318,29298.0
2025-03-14 15:30:00,78.56,79.03,78.45,78.79,133319.0,78.1418,78.6093,78.0323,78.3705,133319.0
2025-03-17 09:30:00,79.36,81.78,79.36,81.54,125865.0,78.9375,81.3446,78.9375,81.1059,125865.0
2025-03-17 10:00:00,81.54,82.06,81.24,81.24,71053.0,81.1059,81.6231,80.8075,80.8075,71053.0
2025-03-17 10:30:00,81.23,81.38,81.02,81.09,91887.0,80.7975,80.9467,80.5887,80.6583,91887.0
2025-03-17 11:00:00,81.09,81.8,81.09,81.56,60420.0,80.6583,81.3645,80.6583,81.1258,60420.0
2025-03-17 11:30:00,81.57,81.65,81.1,81.55,56219.0,81.1357,81.2153,80.6682,81.1158,56219.0
2025-03-17 12:00:00,81.51,81.82,81.41,81.7,30648.0,81.0761,81.3844,80.9766,81.265,30648.0
2025-03-17 12:30:00,81.68,81.8,81.44,81.54,36361.0,81.2451,81.3645,81.0064,81.1059,36361.0
2025-03-17 13:00:00,81.54,81.82,81.52,81.72,29962.0,81.1059,81.3844,81.086,81.2849,29962.0
2025-03-17 13:30:00,81.72,81.81,81.59,81.74,40293.0,81.2849,81.3745,81.1556,81.3048,40293.0
2025-03-17 14:00:00,81.75,81.88,81.64,81.67,43840.0,81.3148,81.4441,81.2054,81.2352,43840.0
2025-03-17 14:30:00,81.71,81.86,81.55,81.72,40011.0,81.275,81.4242,81.1158,81.2849,40011.0
2025-03-17 15:00:00,81.72,81.96,81.67,81.93,62363.0,81.2849,81.5237,81.2352,81.4938,62363.0
2025-03-17 15:30:00,81.95,81.98,81.56,81.61,237119.0,81.5137,81.5435,81.1258,81.1755,237119.0
2025-03-18 09:30:00,81.57,82.25,81.53,81.59,47923.0,81.1357,81.8121,81.0959,81.1556,47923.0
2025-03-18 10:00:00,81.65,81.78,81.4,81.42,39305.0,81.2153,81.3446,80.9666,80.9865,39305.0
2025-03-18 10:30:00,81.48,81.71,81.29,81.35,37488.0,81.0462,81.275,80.8572,80.9169,37488.0
2025-03-18 11:00:00,81.25,81.43,81.08,81.29,21627.0,80.8174,80.9965,80.6483,80.8572,21627.0
2025-03-18 11:30:00,81.28,81.36,81.01,81.09,19972.0,80.8473,80.9269,80.5787,80.6583,19972.0
2025-03-18 12:00:00,81.05,81.28,80.95,81.28,17101.0,80.6185,80.8473,80.519,80.8473,17101.0
2025-03-18 12:30:00,81.32,81.35,80.98,80.98,15729.0,80.8871,80.9169,80.5489,80.5489,15729.0
2025-03-18 13:00:00,80.98,81.11,80.74,80.92,21534.0,80.5489,80.6782,80.3102,80.4892,21534.0
2025-03-18 13:30:00,80.91,81.16,80.88,80.99,31269.0,80.4792,80.7279,80.4494,80.5588,31269.0
2025-03-18 14:00:00,80.95,81.15,80.87,81.02,20446.0,80.519,80.718,80.4395,80.5887,20446.0
2025-03-18 14:30:00,81.01,81.27,80.99,81.13,26540.0,80.5787,80.8373,80.5588,80.6981,26540.0
2025-03-18 15:00:00,81.09,81.28,80.91,81.2,52840.0,80.6583,80.8473,80.4792,80.7677,52840.0
2025-03-18 15:30:00,81.24,81.24,80.81,80.91,159277.0,80.8075,80.8075,80.3798,80.4792,159277.0
2025-03-19 09:30:00,80.91,81.85,80.9,81.4,60693.0,80.4792,81.4142,80.4693,80.9666,60693.0
2025-03-19 10:00:00,81.52,81.62,80.92,81.5,46850.0,81.086,81.1855,80.4892,81.0661,46850.0
2025-03-19 10:30:00,81.45,81.69,81.45,81.56,27699.0,81.0164,81.2551,81.0164,81.1258,27699.0
2025-03-19 11:00:00,81.6,81.75,81.46,81.57,21896.0,81.1656,81.3148,81.0263,81.1357,21896.0
2025-03-19 11:30:00,81.57,81.85,81.52,81.71,22978.0,81.1357,81.4142,81.086,81.275,22978.0
2025-03-19 12:00:00,81.75,81.84,81.66,81.78,25620.0,81.3148,81.4043,81.2253,81.3446,25620.0
2025-03-19 12:30:00,81.78,81.92,81.73,81.84,22515.0,81.3446,81.4839,81.2949,81.4043,22515.0
2025-03-19 13:00:00,81.84,81.89,81.76,81.77,25168.0,81.4043,81.454,81.3247,81.3347,25168.0
2025-03-19 13:30:00,81.79,81.87,81.41,81.41,24430.0,81.3546,81.4341,80.9766,80.9766,24430.0
2025-03-19 14:00:00,81.37,81.9,81.17,81.74,30267.0,80.9368,81.464,80.7379,81.3048,30267.0
2025-03-19 14:30:00,81.73,82.3,81.72,82.05,45844.0,81.2949,81.8618,81.2849,81.6132,45844.0
2025-03-19 15:00:00,82.05,82.1,81.62,81.72,51705.0,81.6132,81.6629,81.1855,81.2849,51705.0
2025-03-19 15:30:00,81.73,82.0,81.24,81.45,366302.0,81.2949,81.5634,80.8075,81.0164,366302.0
2025-03-20 09:30:00,80.56,81.37,80.13,81.03,47249.0,80.1311,80.9368,79.7034,80.5986,47249.0
2025-03-20 10:00:00,81.11,81.37,81.01,81.22,30856.0,80.6782,80.9368,80.5787,80.7876,30856.0
2025-03-20 10:30:00,81.26,81.66,81.26,81.44,16508.0,80.8274,81.2253,80.8274,81.0064,16508.0
2025-03-20 11:00:00,81.48,81.6,81.22,81.22,32868.0,81.0462,81.1656,80.7876,80.7876,32868.0
2025-03-20 11:30:00,81.19,81.22,80.95,81.09,34975.0,80.7578,80.7876,80.519,80.6583,34975.0
2025-03-20 12:00:00,81.09,81.21,81.01,81.09,21803.0,80.6583,80.7776,80.5787,80.6583,21803.0
2025-03-20 12:30:00,81.12,81.13,80.89,80.94,9571.0,80.6881,80.6981,80.4594,80.5091,9571.0
2025-03-20 13:00:00,80.9,81.16,80.81,80.84,42985.0,80.4693,80.7279,80.3798,80.4096,42985.0
2025-03-20 13:30:00,80.86,81.16,80.85,81.01,27275.0,80.4295,80.7279,80.4196,80.5787,27275.0
2025-03-20 14:00:00,80.97,81.09,80.97,80.99,20324.0,80.5389,80.6583,80.5389,80.5588,20324.0
2025-03-20 14:30:00,80.97,81.32,80.9,81.14,27644.0,80.5389,80.8871,80.4693,80.708,27644.0
2025-03-20 15:00:00,81.14,81.27,81.02,81.06,30144.0,80.708,80.8373,80.5887,80.6284,30144.0
2025-03-20 15:30:00,81.08,81.19,80.89,81.05,139714.0,80.6483,80.7578,80.4594,80.6185,139714.0
2025-03-21 09:30:00,80.46,80.91,80.16,80.52,150815.0,80.0316,80.4792,79.7332,80.0913,150815.0
2025-03-21 10:00:00,80.51,80.64,80.03,80.26,35294.0,80.0814,80.2107,79.6039,79.8327,35294.0
2025-03-21 10:30:00,80.22,80.62,80.12,80.56,20880.0,79.7929,80.1908,79.6935,80.1311,20880.0
2025-03-21 11:00:00,80.56,80.6,80.34,80.39,26879.0,80.1311,80.1709,79.9123,79.962,26879.0
2025-03-21 11:30:00,80.4,80.43,80.01,80.15,28947.0,79.972,80.0018,79.584,79.7233,28947.0
2025-03-21 12:00:00,80.16,80.73,80.13,80.62,38807.0,79.7332,80.3002,79.7034,80.1908,38807.0
2025-03-21 12:30:00,80.61,80.88,80.55,80.84,23518.0,80.1808,80.4494,80.1212,80.4096,23518.0
2025-03-21 13:00:00,80.84,80.92,80.7,80.74,28895.0,80.4096,80.4892,80.2704,80.3102,28895.0
2025-03-21 13:30:00,80.73,81.11,80.71,80.99,34399.0,80.3002,80.6782,80.2803,80.5588,34399.0
2025-03-21 14:00:00,80.95,80.96,80.72,80.72,59459.0,80.519,80.529,80.2903,80.2903,59459.0
2025-03-21 14:30:00,80.76,81.21,80.72,80.97,84602.0,80.33,80.7776,80.2903,80.5389,84602.0
2025-03-21 15:00:00,80.95,81.98,80.92,81.79,490598.0,80.519,81.5435,80.4892,81.3546,490598.0
2025-03-21 15:30:00,81.79,81.93,80.98,81.34,787986.0,81.3546,81.4938,80.5489,80.907,787986.0
2025-03-24 09:30:00,81.85,83.11,81.85,83.02,115864.0,81.4142,82.6675,81.4142,82.578,115864.0
2025-03-24 10:00:00,82.95,83.0,82.63,82.66,60507.0,82.5084,82.5581,82.1901,82.2199,60507.0
2025-03-24 10:30:00,82.66,83.03,82.63,83.01,48307.0,82.2199,82.588,82.1901,82.5681,48307.0
2025-03-24 11:00:00,83.0,83.1,82.9,82.97,138221.0,82.5581,82.6576,82.4587,82.5283,138221.0
2025-03-24 11:30:00,82.97,83.02,82.84,83.01,41917.0,82.5283,82.578,82.399,82.5681,41917.0
2025-03-24 12:00:00,83.0,83.11,82.9,82.95,96931.0,82.5581,82.6675,82.4587,82.5084,96931.0
2025-03-24 12:30:00,82.91,82.98,82.74,82.76,19440.0,82.4686,82.5382,82.2995,82.3194,19440.0
2025-03-24 13:00:00,82.75,82.77,82.6,82.71,18232.0,82.3094,82.3293,82.1602,82.2697,18232.0
2025-03-24 13:30:00,82.73,82.99,82.73,82.95,38093.0,82.2896,82.5482,82.2896,82.5084,38093.0
2025-03-24 14:00:00,82.93,82.93,82.28,82.45,28433.0,82.4885,82.4885,81.842,82.011,28433.0
2025-03-24 14:30:00,82.46,82.91,82.46,82.83,59493.0,82.021,82.4686,82.021,82.389,59493.0
2025-03-24 15:00:00,82.82,83.0,82.82,82.91,62599.0,82.3791,82.5581,82.3791,82.4686,62599.0
2025-03-24 15:30:00,82.91,83.37,82.86,83.33,295854.0,82.4686,82.9261,82.4189,82.8864,295854.0
2025-03-25 09:30:00,82.5,84.48,82.5,83.87,125280.0,82.0608,84.0302,82.0608,83.4235,125280.0
2025-03-25 10:00:00,83.86,84.16,83.74,83.83,56033.0,83.4135,83.7119,83.2942,83.3837,56033.0
2025-03-25 10:30:00,83.9,84.15,83.54,83.54,17812.0,83.4533,83.702,83.0952,83.0952,17812.0
2025-03-25 11:00:00,83.53,83.86,83.52,83.82,21731.0,83.0853,83.4135,83.0754,83.3738,21731.0
2025-03-25 11:30:00,83.87,84.03,83.73,84.0,94407.0,83.4235,83.5826,83.2842,83.5528,94407.0
2025-03-25 12:00:00,83.99,84.0,83.79,83.98,39843.0,83.5428,83.5528,83.3439,83.5329,39843.0
2025-03-25 12:30:00,83.96,83.97,83.83,83.9,26270.0,83.513,83.523,83.3837,83.4533,26270.0
2025-03-25 13:00:00,83.92,83.97,83.69,83.76,63940.0,83.4732,83.523,83.2444,83.3141,63940.0
2025-03-25 13:30:00,83.75,83.96,83.74,83.95,32765.0,83.3041,83.513,83.2942,83.5031,32765.0
2025-03-25 14:00:00,83.95,83.97,83.57,83.62,49065.0,83.5031,83.523,83.1251,83.1748,49065.0
2025-03-25 14:30:00,83.62,83.64,83.15,83.17,35360.0,83.1748,83.1947,82.7073,82.7272,35360.0
2025-03-25 15:00:00,83.15,83.31,83.07,83.14,51120.0,82.7073,82.8665,82.6277,82.6974,51120.0
2025-03-25 15:30:00,83.13,83.31,82.52,83.04,217818.0,82.6874,82.8665,82.0807,82.5979,217818.0
2025-03-26 09:30:00,83.56,84.04,83.41,83.47,32722.0,83.1151,83.5926,82.9659,83.0256,32722.0
2025-03-26 10:00:00,83.33,83.49,82.84,82.96,41317.0,82.8864,83.0455,82.399,82.5183,41317.0
2025-03-26 10:30:00,82.93,83.13,82.91,82.98,48419.0,82.4885,82.6874,82.4686,82.5382,48419.0
2025-03-26 11:00:00,82.98,83.1,82.86,82.91,53368.0,82.5382,82.6576,82.4189,82.4686,53368.0
2025-03-26 11:30:00,82.91,83.13,82.85,82.91,47111.0,82.4686,82.6874,82.4089,82.4686,47111.0
2025-03-26 12:00:00,82.91,83.04,82.9,82.98,26365.0,82.4686,82.5979,82.4587,82.5382,26365.0
2025-03-26 12:30:00,83.01,83.04,82.62,82.63,20245.0,82.5681,82.5979,82.1801,82.1901,20245.0
2025-03-26 13:00:00,82.63,82.67,82.46,82.48,33608.0,82.1901,82.2299,82.021,82.0409,33608.0
2025-03-26 13:30:00,82.44,82.67,82.35,82.61,37628.0,82.0011,82.2299,81.9116,82.1702,37628.0
2025-03-26 14:00:00,82.61,82.67,82.5,82.53,29672.0,82.1702,82.2299,82.0608,82.0906,29672.0
2025-03-26 14:30:00,82.53,82.58,82.13,82.19,33280.0,82.0906,82.1404,81.6928,81.7524,33280.0
2025-03-26 15:00:00,82.19,82.39,82.09,82.29,48906.0,81.7524,81.9514,81.653,81.8519,48906.0
2025-03-26 15:30:00,82.27,82.45,82.14,82.34,174371.0,81.832,82.011,81.7027,81.9016,174371.0
2025-03-27 09:30:00,82.86,82.88,81.52,82.25,43462.0,82.4189,82.4388,81.086,81.8121,43462.0
2025-03-27 10:00:00,82.19,82.41,82.11,82.22,37698.0,81.7524,81.9713,81.6729,81.7823,37698.0
2025-03-27 10:30:00,82.21,82.56,82.21,82.46,28194.0,81.7723,82.1205,81.7723,82.021,28194.0
2025-03-27 11:00:00,82.45,82.45,82.22,82.22,30859.0,82.011,82.011,81.7823,81.7823,30859.0
2025-03-27 11:30:00,82.21,82.24,81.86,81.98,27353.0,81.7723,81.8022,81.4242,81.5435,27353.0
2025-03-27 12:00:00,82.0,82.37,81.93,82.31,13448.0,81.5634,81.9315,81.4938,81.8718,13448.0
2025-03-27 12:30:00,82.35,82.39,81.87,81.88,16499.0,81.9116,81.9514,81.4341,81.4441,16499.0
2025-03-27 13:00:00,81.83,82.06,81.76,81.96,24922.0,81.3943,81.6231,81.3247,81.5237,24922.0
2025-03-27 13:30:00,81.99,82.05,81.87,81.91,20803.0,81.5535,81.6132,81.4341,81.4739,20803.0
2025-03-27 14:00:00,81.92,82.16,81.92,82.08,14147.0,81.4839,81.7226,81.4839,81.643,14147.0
2025-03-27 14:30:00,82.11,82.16,81.85,81.86,18304.0,81.6729,81.7226,81.4142,81.4242,18304.0
2025-03-27 15:00:00,81.88,82.36,81.88,82.36,24826.0,81.4441,81.9215,81.4441,81.9215,24826.0
2025-03-27 15:30:00,82.4,82.4,81.8,81.9,191026.0,81.9613,81.9613,81.3645,81.464,191026.0
2025-03-28 09:30:00,81.55,81.98,80.95,81.02,30081.0,81.1158,81.5435,80.519,80.5887,30081.0
2025-03-28 10:00:00,80.94,81.19,80.27,80.27,54966.0,80.5091,80.7578,79.8427,79.8427,54966.0
2025-03-28 10:30:00,80.22,80.32,79.84,80.09,37944.0,79.7929,79.8924,79.4149,79.6636,37944.0
2025-03-28 11:00:00,80.03,80.2,79.91,80.17,29648.0,79.6039,79.773,79.4846,79.7432,29648.0
2025-03-28 11:30:00,80.15,80.41,80.06,80.2,21025.0,79.7233,79.9819,79.6338,79.773,21025.0
2025-03-28 12:00:00,80.21,80.42,80.02,80.17,27327.0,79.783,79.9919,79.594,79.7432,27327.0
2025-03-28 12:30:00,80.14,80.21,79.88,79.92,20493.0,79.7133,79.783,79.4547,79.4945,20493.0
2025-03-28 13:00:00,79.88,79.88,79.42,79.47,18820.0,79.4547,79.4547,78.9972,79.0469,18820.0
2025-03-28 13:30:00,79.51,79.73,79.48,79.7,19016.0,79.0867,79.3055,79.0569,79.2757,19016.0
2025-03-28 14:00:00,79.7,79.84,79.57,79.63,22783.0,79.2757,79.4149,79.1464,79.2061,22783.0
2025-03-28 14:30:00,79.61,79.97,79.61,79.93,35284.0,79.1862,79.5443,79.1862,79.5045,35284.0
2025-03-28 15:00:00,79.93,80.02,79.82,79.95,30533.0,79.5045,79.594,79.395,79.5244,30533.0
2025-03-28 15:30:00,79.93,80.29,79.88,80.0,186747.0,79.5045,79.8625,79.4547,79.5741,186747.0
2025-03-31 09:30:00,79.52,80.25,79.08,80.17,43140.0,79.0966,79.8228,78.659,79.7432,43140.0
2025-03-31 10:00:00,80.17,80.36,79.99,80.34,46982.0,79.7432,79.9322,79.5641,79.9123,46982.0
2025-03-31 10:30:00,80.34,80.68,80.34,80.62,20275.0,79.9123,80.2505,79.9123,80.1908,20275.0
2025-03-31 11:00:00,80.64,80.85,80.54,80.68,18570.0,80.2107,80.4196,80.1112,80.2505,18570.0
2025-03-31 11:30:00,80.68,80.83,80.57,80.76,12385.0,80.2505,80.3997,80.1411,80.33,12385.0
2025-03-31 12:00:00,80.8,80.85,80.51,80.85,39073.0,80.3698,80.4196,80.0814,80.4196,39073.0
2025-03-31 12:30:00,80.87,81.13,80.81,80.99,33987.0,80.4395,80.6981,80.3798,80.5588,33987.0
2025-03-31 13:00:00,80.94,81.13,80.8,81.04,44796.0,80.5091,80.6981,80.3698,80.6086,44796.0
2025-03-31 13:30:00,81.03,81.27,81.03,81.13,26929.0,80.5986,80.8373,80.5986,80.6981,26929.0
2025-03-31 14:00:00,81.1,81.69,81.1,81.52,28545.0,80.6682,81.2551,80.6682,81.086,28545.0
2025-03-31 14:30:00,81.53,81.64,81.38,81.46,31039.0,81.0959,81.2054,80.9467,81.0263,31039.0
2025-03-31 15:00:00,81.46,81.72,81.35,81.48,65444.0,81.0263,81.2849,80.9169,81.0462,65444.0
2025-03-31 15:30:00,81.44,81.99,81.38,81.46,144668.0,81.0064,81.5535,80.9467,81.0263,144668.0
2025-04-01 09:30:00,81.39,81.62,80.83,81.16,68700.0,80.9567,81.1855,80.3997,80.7279,68700.0
2025-04-01 10:00:00,81.19,81.48,80.75,81.1,28103.0,80.7578,81.0462,80.3201,80.6682,28103.0
2025-04-01 10:30:00,81.08,81.89,81.08,81.81,20875.0,80.6483,81.454,80.6483,81.3745,20875.0
2025-04-01 11:00:00,81.81,82.3,81.81,82.1,42088.0,81.3745,81.8618,81.3745,81.6629,42088.0
2025-04-01 11:30:00,82.12,82.38,82.01,82.37,71267.0,81.6828,81.9414,81.5734,81.9315,71267.0
2025-04-01 12:00:00,82.38,82.5,82.22,82.22,22158.0,81.9414,82.0608,81.7823,81.7823,22158.0
2025-04-01 12:30:00,82.21,82.32,81.88,82.08,45539.0,81.7723,81.8817,81.4441,81.643,45539.0
2025-04-01 13:00:00,82.06,82.15,81.67,81.67,16621.0,81.6231,81.7126,81.2352,81.2352,16621.0
2025-04-01 13:30:00,81.67,81.84,81.59,81.73,27766.0,81.2352,81.4043,81.1556,81.2949,27766.0
2025-04-01 14:00:00,81.69,81.85,81.55,81.66,59769.0,81.2551,81.4142,81.1158,81.2253,59769.0
2025-04-01 14:30:00,81.66,81.78,81.52,81.66,38454.0,81.2253,81.3446,81.086,81.2253,38454.0
2025-04-01 15:00:00,81.68,81.88,81.65,81.8,32218.0,81.2451,81.4441,81.2153,81.3645,32218.0
2025-04-01 15:30:00,81.79,82.14,81.78,82.06,146010.0,81.3546,81.7027,81.3446,81.6231,146010.0
2025-04-02 09:30:00,81.22,81.96,81.22,81.86,40686.0,80.7876,81.5237,80.7876,81.4242,40686.0
2025-04-02 10:00:00,81.8,82.39,81.79,82.39,24862.0,81.3645,81.9514,81.3546,81.9514,24862.0
2025-04-02 10:30:00,82.43,82.83,82.43,82.82,21530.0,81.9912,82.389,81.9912,82.3791,21530.0
2025-04-02 11:00:00,82.79,82.94,82.58,82.92,32910.0,82.3492,82.4984,82.1404,82.4785,32910.0
2025-04-02 11:30:00,82.88,82.97,82.48,82.65,18681.0,82.4388,82.5283,82.0409,82.21,18681.0
2025-04-02 12:00:00,82.66,82.81,82.58,82.76,21367.0,82.2199,82.3691,82.1404,82.3194,21367.0
2025-04-02 12:30:00,82.75,82.86,82.57,82.77,49233.0,82.3094,82.4189,82.1304,82.3293,49233.0
2025-04-02 13:00:00,82.82,83.21,82.82,82.99,15208.0,82.3791,82.767,82.3791,82.5482,15208.0
2025-04-02 13:30:00,82.97,82.97,82.57,82.74,16137.0,82.5283,82.5283,82.1304,82.2995,16137.0
2025-04-02 14:00:00,82.74,82.75,82.48,82.48,15798.0,82.2995,82.3094,82.0409,82.0409,15798.0
2025-04-02 14:30:00,82.53,82.92,82.51,82.59,17243.0,82.0906,82.4785,82.0707,82.1503,17243.0
2025-04-02 15:00:00,82.58,82.75,82.57,82.65,27764.0,82.1404,82.3094,82.1304,82.21,27764.0
2025-04-02 15:30:00,82.6,82.97,82.54,82.92,174855.0,82.1602,82.5283,82.1006,82.4785,174855.0
2025-04-03 09:30:00,79.27,80.91,79.05,79.99,62099.0,78.848,80.4792,78.6291,79.5641,62099.0
2025-04-03 10:00:00,79.89,79.95,79.19,79.44,38144.0,79.4647,79.5244,78.7684,79.0171,38144.0
2025-04-03 10:30:00,79.43,79.64,78.93,78.99,44468.0,79.0071,79.216,78.5098,78.5695,44468.0
2025-04-03 11:00:00,78.98,79.69,78.97,79.41,46959.0,78.5595,79.2657,78.5496,78.9872,46959.0
2025-04-03 11:30:00,79.34,79.84,79.25,79.74,77357.0,78.9176,79.4149,78.8281,79.3155,77357.0
2025-04-03 12:00:00,79.73,80.55,79.73,80.49,159923.0,79.3055,80.1212,79.3055,80.0615,159923.0
2025-04-03 12:30:00,80.54,80.57,79.68,80.23,250461.0,80.1112,80.1411,79.2558,79.8029,250461.0
2025-04-03 13:00:00,80.2,80.3,79.85,80.2,529390.0,79.773,79.8725,79.4249,79.773,529390.0
2025-04-03 13:30:00,80.18,80.42,79.93,80.0,323396.0,79.7531,79.9919,79.5045,79.5741,323396.0
2025-04-03 14:00:00,80.0,80.13,79.36,79.84,144659.0,79.5741,79.7034,78.9375,79.4149,144659.0
2025-04-03 14:30:00,79.85,80.41,79.8,80.16,167102.0,79.4249,79.9819,79.3752,79.7332,167102.0
2025-04-03 15:00:00,80.13,80.13,79.28,79.47,197727.0,79.7034,79.7034,78.8579,79.0469,197727.0
2025-04-03 15:30:00,79.47,79.75,79.05,79.23,279230.0,79.0469,79.3254,78.6291,78.8082,279230.0
2025-04-04 09:30:00,75.74,76.75,74.47,74.69,189497.0,75.3368,76.3414,74.0735,74.2924,189497.0
2025-04-04 10:00:00,74.55,74.74,73.25,73.25,111519.0,74.1531,74.3421,72.86,72.86,111519.0
2025-04-04 10:30:00,73.28,73.85,72.72,73.36,128873.0,72.8899,73.4568,72.3328,72.9694,128873.0
2025-04-04 11:00:00,73.31,74.48,72.94,73.09,127361.0,72.9197,74.0835,72.5517,72.7009,127361.0
2025-04-04 11:30:00,72.96,73.05,71.82,72.08,140302.0,72.5716,72.6611,71.4376,71.6963,140302.0
2025-04-04 12:00:00,72.09,72.62,71.85,71.96,62674.0,71.7062,72.2334,71.4675,71.5769,62674.0
2025-04-04 12:30:00,71.98,72.37,71.68,71.68,50749.0,71.5968,71.9847,71.2984,71.2984,50749.0
2025-04-04 13:00:00,71.68,71.93,70.68,71.12,77375.0,71.2984,71.5471,70.3037,70.7414,77375.0
2025-04-04 13:30:00,71.1,71.63,70.92,71.62,93882.0,70.7215,71.2487,70.5424,71.2387,93882.0
2025-04-04 14:00:00,71.66,71.77,71.07,71.19,66220.0,71.2785,71.3879,70.6916,70.811,66220.0
2025-04-04 14:30:00,71.19,71.42,70.67,71.03,64700.0,70.811,71.0398,70.2938,70.6518,64700.0
2025-04-04 15:00:00,71.06,72.01,70.8,71.71,116813.0,70.6817,71.6266,70.4231,71.3282,116813.0
2025-04-04 15:30:00,71.71,72.26,70.92,71.16,361013.0,71.3282,71.8753,70.5424,70.7812,361013.0
2025-04-07 09:30:00,69.07,69.38,66.81,68.76,200618.0,68.7023,69.0106,66.4543,68.3939,200618.0
2025-04-07 10:00:00,68.76,73.01,68.33,70.01,195956.0,68.3939,72.6213,67.9662,69.6373,195956.0
2025-04-07 10:30:00,69.92,71.53,68.78,71.18,118358.0,69.5478,71.1492,68.4138,70.801,118358.0
2025-04-07 11:00:00,71.18,71.55,68.3,68.42,110085.0,70.801,71.1691,67.9364,68.0557,110085.0
2025-04-07 11:30:00,68.55,70.91,68.51,70.23,110238.0,68.185,70.5325,68.1453,69.8561,110238.0
2025-04-07 12:00:00,70.16,70.44,69.63,70.33,55927.0,69.7865,70.065,69.2593,69.9556,55927.0
2025-04-07 12:30:00,70.35,70.72,69.49,69.65,38526.0,69.9755,70.3435,69.12,69.2792,38526.0
2025-04-07 13:00:00,69.69,71.13,69.6,71.13,60304.0,69.319,70.7513,69.2295,70.7513,60304.0
2025-04-07 13:30:00,71.08,71.53,70.3,71.34,62989.0,70.7016,71.1492,69.9257,70.9602,62989.0
2025-04-07 14:00:00,71.41,71.67,70.9,70.91,63025.0,71.0298,71.2884,70.5225,70.5325,63025.0
2025-04-07 14:30:00,70.97,71.26,70.36,70.55,68891.0,70.5922,70.8806,69.9854,70.1744,68891.0
2025-04-07 15:00:00,70.47,71.0,70.24,70.45,92175.0,70.0948,70.622,69.8661,70.0749,92175.0
2025-04-07 15:30:00,70.42,71.19,70.03,70.75,276102.0,70.0451,70.811,69.6572,70.3733,276102.0
2025-04-08 09:30:00,74.09,74.55,73.19,74.16,81681.0,73.6956,74.1531,72.8003,73.7652,81681.0
2025-04-08 10:00:00,74.08,74.11,73.36,73.75,87077.0,73.6856,73.7154,72.9694,73.3574,87077.0
2025-04-08 10:30:00,73.73,73.83,72.89,72.91,71512.0,73.3375,73.4369,72.5019,72.5218,71512.0
2025-04-08 11:00:00,72.95,73.39,72.69,72.7,67150.0,72.5616,72.9993,72.303,72.313,67150.0
2025-04-08 11:30:00,72.7,73.57,72.69,73.38,43387.0,72.313,73.1783,72.303,72.9893,43387.0
2025-04-08 12:00:00,73.32,73.44,72.52,72.75,26720.0,72.9297,73.049,72.1339,72.3627,26720.0
2025-04-08 12:30:00,72.75,72.87,71.55,71.68,46793.0,72.3627,72.482,71.1691,71.2984,46793.0
2025-04-08 13:00:00,71.55,71.69,70.88,70.89,30476.0,71.1691,71.3083,70.5026,70.5126,30476.0
2025-04-08 13:30:00,70.96,71.68,70.86,71.58,56516.0,70.5822,71.2984,70.4828,71.1989,56516.0
2025-04-08 14:00:00,71.58,71.64,71.18,71.22,47075.0,71.1989,71.2586,70.801,70.8408,47075.0
2025-04-08 14:30:00,71.28,72.28,71.11,71.22,54872.0,70.9005,71.8952,70.7314,70.8408,54872.0
2025-04-08 15:00:00,71.22,71.25,69.85,70.53,57364.0,70.8408,70.8707,69.4781,70.1545,57364.0
2025-04-08 15:30:00,70.48,70.54,69.32,70.5,192918.0,70.1048,70.1645,68.9509,70.1247,192918.0
2025-04-09 09:30:00,69.28,70.65,69.28,70.0,49623.0,68.9112,70.2739,68.9112,69.6273,49623.0
2025-04-09 10:00:00,70.15,70.63,69.66,70.12,96255.0,69.7765,70.254,69.2891,69.7467,96255.0
2025-04-09 10:30:00,70.06,70.51,69.33,69.63,372209.0,69.687,70.1346,68.9609,69.2593,372209.0
2025-04-09 11:00:00,69.63,70.42,69.53,70.16,49320.0,69.2593,70.0451,69.1598,69.7865,49320.0
2025-04-09 11:30:00,70.19,70.27,69.64,69.81,152094.0,69.8163,69.8959,69.2692,69.4383,152094.0
2025-04-09 12:00:00,69.87,70.26,69.51,69.83,156099.0,69.498,69.8859,69.1399,69.4582,156099.0
2025-04-09 12:30:00,69.76,70.39,69.76,70.15,40040.0,69.3886,70.0153,69.3886,69.7765,40040.0
2025-04-09 13:00:00,70.16,75.15,69.78,73.69,98775.0,69.7865,74.7499,69.4085,73.2977,98775.0
2025-04-09 13:30:00,73.63,75.26,73.46,75.25,54177.0,73.238,74.8593,73.0689,74.8494,54177.0
2025-04-09 14:00:00,75.38,76.53,75.0,76.41,93923.0,74.9787,76.1226,74.6007,76.0032,93923.0
2025-04-09 14:30:00,76.52,76.97,75.31,75.39,114339.0,76.1126,76.5602,74.9091,74.9886,114339.0
2025-04-09 15:00:00,75.24,76.97,75.05,76.78,40796.0,74.8394,76.5602,74.6504,76.3712,40796.0
2025-04-09 15:30:00,76.89,77.46,76.51,76.98,333950.0,76.4806,77.0476,76.1027,76.5702,333950.0
2025-04-10 09:30:00,75.18,75.37,74.62,75.02,76422.0,74.7798,74.9687,74.2227,74.6206,76422.0
2025-04-10 10:00:00,75.01,75.79,74.78,75.23,103692.0,74.6107,75.3865,74.3819,74.8295,103692.0
2025-04-10 10:30:00,75.23,75.55,74.76,74.81,78117.0,74.8295,75.1478,74.362,74.4117,78117.0
2025-04-10 11:00:00,74.85,75.47,74.83,74.93,32598.0,74.4515,75.0682,74.4316,74.5311,32598.0
2025-04-10 11:30:00,74.97,74.97,73.52,73.59,20516.0,74.5709,74.5709,73.1286,73.1982,20516.0
2025-04-10 12:00:00,73.59,73.83,72.37,72.7,27421.0,73.1982,73.4369,71.9847,72.313,27421.0
2025-04-10 12:30:00,72.55,73.65,72.55,73.4,22070.0,72.1638,73.2579,72.1638,73.0092,22070.0
2025-04-10 13:00:00,73.33,74.08,72.44,73.2,35473.0,72.9396,73.6856,72.0543,72.8103,35473.0
2025-04-10 13:30:00,73.21,74.39,73.16,74.09,28159.0,72.8202,73.994,72.7705,73.6956,28159.0
2025-04-10 14:00:00,74.08,74.48,73.49,74.35,40038.0,73.6856,74.0835,73.0987,73.9542,40038.0
2025-04-10 14:30:00,74.45,74.7,73.64,73.98,70086.0,74.0536,74.3023,73.248,73.5861,70086.0
2025-04-10 15:00:00,73.91,74.42,73.43,73.45,75783.0,73.5165,74.0238,73.0391,73.059,75783.0
2025-04-10 15:30:00,73.39,73.98,72.83,73.83,221849.0,72.9993,73.5861,72.4423,73.4369,221849.0
2025-04-11 09:30:00,73.74,73.93,72.66,73.37,85027.0,73.3474,73.5364,72.2732,72.9794,85027.0
2025-04-11 10:00:00,73.25,73.9,72.8,73.1,135856.0,72.86,73.5066,72.4124,72.7108,135856.0
2025-04-11 10:30:00,73.1,73.84,73.07,73.25,68712.0,72.7108,73.4469,72.681,72.86,68712.0
2025-04-11 11:00:00,73.25,73.97,72.78,72.99,101666.0,72.86,73.5762,72.3925,72.6014,101666.0
2025-04-11 11:30:00,72.95,73.33,72.86,73.31,73211.0,72.5616,72.9396,72.4721,72.9197,73211.0
2025-04-11 12:00:00,73.31,73.63,73.17,73.45,34365.0,72.9197,73.238,72.7805,73.059,34365.0
2025-04-11 12:30:00,73.45,74.45,73.44,74.34,40312.0,73.059,74.0536,73.049,73.9442,40312.0
2025-04-11 13:00:00,74.33,74.66,74.15,74.25,24520.0,73.9343,74.2625,73.7552,73.8547,24520.0
2025-04-11 13:30:00,74.26,75.13,74.16,74.79,28703.0,73.8646,74.73,73.7652,74.3918,28703.0
2025-04-11 14:00:00,74.89,74.9,74.26,74.57,33200.0,74.4913,74.5012,73.8646,74.173,33200.0
2025-04-11 14:30:00,74.56,74.72,74.34,74.6,39055.0,74.1631,74.3222,73.9442,74.2028,39055.0
2025-04-11 15:00:00,74.64,75.18,74.63,75.08,62465.0,74.2426,74.7798,74.2327,74.6803,62465.0
2025-04-11 15:30:00,75.09,75.43,75.04,75.27,317088.0,74.6902,75.0284,74.6405,74.8693,317088.0
2025-04-14 09:30:00,76.83,77.4,76.13,77.17,42544.0,76.421,76.9879,75.7247,76.7592,42544.0
2025-04-14 10:00:00,77.28,77.71,76.9,77.44,36680.0,76.8686,77.2963,76.4906,77.0277,36680.0
2025-04-14 10:30:00,77.5,77.65,77.27,77.38,20080.0,77.0874,77.2366,76.8586,76.968,20080.0
2025-04-14 11:00:00,77.44,77.48,76.8,76.96,29155.0,77.0277,77.0675,76.3911,76.5503,29155.0
2025-04-14 11:30:00,77.0,77.27,76.47,76.88,53737.0,76.5901,76.8586,76.0629,76.4707,53737.0
2025-04-14 12:00:00,76.79,76.96,76.53,76.75,53222.0,76.3812,76.5503,76.1226,76.3414,53222.0
2025-04-14 12:30:00,76.74,77.12,76.74,76.85,22675.0,76.3314,76.7094,76.3314,76.4409,22675.0
2025-04-14 13:00:00,76.85,77.53,76.68,77.05,52248.0,76.4409,77.1172,76.2718,76.6398,52248.0
2025-04-14 13:30:00,77.04,77.24,76.81,77.17,41194.0,76.6298,76.8288,76.4011,76.7592,41194.0
2025-04-14 14:00:00,77.11,77.19,76.92,77.12,20580.0,76.6995,76.7791,76.5105,76.7094,20580.0
2025-04-14 14:30:00,77.14,77.46,77.1,77.39,28354.0,76.7293,77.0476,76.6895,76.978,28354.0
2025-04-14 15:00:00,77.34,77.48,77.14,77.21,34873.0,76.9283,77.0675,76.7293,76.7989,34873.0
2025-04-14 15:30:00,77.2,77.28,76.81,76.91,204717.0,76.789,76.8686,76.4011,76.5005,204717.0
2025-04-15 09:30:00,77.22,78.29,77.01,77.96,35531.0,76.8089,77.8732,76.6,77.545,35531.0
2025-04-15 10:00:00,77.96,78.25,77.4,77.91,66156.0,77.545,77.8334,76.9879,77.4952,66156.0
2025-04-15 10:30:00,77.86,78.08,77.64,78.0,40084.0,77.4455,77.6643,77.2267,77.5847,40084.0
2025-04-15 11:00:00,78.01,78.2,77.86,77.88,19791.0,77.5947,77.7837,77.4455,77.4654,19791.0
2025-04-15 11:30:00,77.92,78.1,77.72,77.84,23943.0,77.5052,77.6842,77.3062,77.4256,23943.0
2025-04-15 12:00:00,77.85,77.99,77.8,77.89,31303.0,77.4355,77.5748,77.3858,77.4753,31303.0
2025-04-15 12:30:00,77.96,77.96,77.74,77.89,12157.0,77.545,77.545,77.3261,77.4753,12157.0
2025-04-15 13:00:00,77.88,77.98,77.67,77.78,31972.0,77.4654,77.5648,77.2565,77.3659,31972.0
2025-04-15 13:30:00,77.82,77.99,77.72,77.98,41212.0,77.4057,77.5748,77.3062,77.5648,41212.0
2025-04-15 14:00:00,77.98,78.18,77.87,77.87,55679.0,77.5648,77.7638,77.4554,77.4554,55679.0
2025-04-15 14:30:00,77.91,77.96,77.56,77.75,31071.0,77.4952,77.545,77.1471,77.3361,31071.0
2025-04-15 15:00:00,77.72,77.78,77.39,77.51,80170.0,77.3062,77.3659,76.978,77.0973,80170.0
2025-04-15 15:30:00,77.51,77.61,77.22,77.38,239700.0,77.0973,77.1968,76.8089,76.968,239700.0
2025-04-16 09:30:00,76.86,77.56,76.79,77.0,38649.0,76.4508,77.1471,76.3812,76.5901,38649.0
2025-04-16 10:00:00,76.95,77.28,76.68,76.99,81499.0,76.5403,76.8686,76.2718,76.5801,81499.0
2025-04-16 10:30:00,76.93,77.06,76.74,77.04,46375.0,76.5204,76.6497,76.3314,76.6298,46375.0
2025-04-16 11:00:00,77.05,77.33,77.03,77.33,54227.0,76.6398,76.9183,76.6199,76.9183,54227.0
2025-04-16 11:30:00,77.29,77.37,76.97,77.04,62871.0,76.8785,76.9581,76.5602,76.6298,62871.0
2025-04-16 12:00:00,77.05,77.06,76.84,76.96,27906.0,76.6398,76.6497,76.4309,76.5503,27906.0
2025-04-16 12:30:00,77.0,77.07,76.68,76.76,38886.0,76.5901,76.6597,76.2718,76.3513,38886.0
2025-04-16 13:00:00,76.75,76.89,76.68,76.86,42149.0,76.3414,76.4806,76.2718,76.4508,42149.0
2025-04-16 13:30:00,76.84,76.84,75.59,75.59,50189.0,76.4309,76.4309,75.1876,75.1876,50189.0
2025-04-16 14:00:00,75.66,76.04,75.65,75.95,62348.0,75.2572,75.6352,75.2472,75.5457,62348.0
2025-04-16 14:30:00,75.95,76.1,75.73,75.73,50932.0,75.5457,75.6949,75.3268,75.3268,50932.0
2025-04-16 15:00:00,75.77,75.88,75.39,75.42,52136.0,75.3666,75.476,74.9886,75.0185,52136.0
2025-04-16 15:30:00,75.45,75.97,75.38,75.7,400754.0,75.0483,75.5655,74.9787,75.297,400754.0
2025-04-17 09:30:00,76.04,76.47,76.03,76.31,26435.0,75.6352,76.0629,75.6252,75.9037,26435.0
2025-04-17 10:00:00,76.28,76.62,75.63,75.69,22084.0,75.8739,76.2121,75.2274,75.287,22084.0
2025-04-17 10:30:00,75.69,76.08,75.59,76.05,25209.0,75.287,75.675,75.1876,75.6451,25209.0
2025-04-17 11:00:00,76.0,76.65,76.0,76.29,31917.0,75.5954,76.2419,75.5954,75.8838,31917.0
2025-04-17 11:30:00,76.29,76.52,76.18,76.19,35092.0,75.8838,76.1126,75.7744,75.7844,35092.0
2025-04-17 12:00:00,76.24,76.53,75.9,76.48,58499.0,75.8341,76.1226,75.4959,76.0728,58499.0
2025-04-17 12:30:00,76.42,76.9,76.42,76.8,26266.0,76.0131,76.4906,76.0131,76.3911,26266.0
2025-04-17 13:00:00,76.83,76.85,76.61,76.61,32202.0,76.421,76.4409,76.2021,76.2021,32202.0
2025-04-17 13:30:00,76.64,76.83,76.46,76.72,22044.0,76.232,76.421,76.0529,76.3116,22044.0
2025-04-17 14:00:00,76.71,76.84,76.62,76.62,30623.0,76.3016,76.4309,76.2121,76.2121,30623.0
2025-04-17 14:30:00,76.65,76.83,76.52,76.64,29985.0,76.2419,76.421,76.1126,76.232,29985.0
2025-04-17 15:00:00,76.67,76.67,76.27,76.28,38908.0,76.2618,76.2618,75.8639,75.8739,38908.0
2025-04-17 15:30:00,76.28,76.42,75.77,75.87,243016.0,75.8739,76.0131,75.3666,75.4661,243016.0
2025-04-21 09:30:00,75.8,75.93,75.22,75.75,48631.0,75.3965,75.5258,74.8195,75.3467,48631.0
2025-04-21 10:00:00,75.71,75.71,74.93,75.06,31575.0,75.3069,75.3069,74.5311,74.6604,31575.0
2025-04-21 10:30:00,75.06,75.32,74.96,74.98,29560.0,74.6604,74.919,74.5609,74.5808,29560.0
2025-04-21 11:00:00,74.97,75.03,74.72,74.77,33395.0,74.5709,74.6306,74.3222,74.3719,33395.0
2025-04-21 11:30:00,74.77,74.77,74.23,74.23,34308.0,74.3719,74.3719,73.8348,73.8348,34308.0
2025-04-21 12:00:00,74.23,74.44,74.06,74.44,57304.0,73.8348,74.0437,73.6657,74.0437,57304.0
2025-04-21 12:30:00,74.45,74.61,74.22,74.23,47891.0,74.0536,74.2128,73.8249,73.8348,47891.0
2025-04-21 13:00:00,74.22,74.28,73.89,74.01,54141.0,73.8249,73.8845,73.4966,73.616,54141.0
2025-04-21 13:30:00,74.03,74.1,73.59,73.64,29734.0,73.6359,73.7055,73.1982,73.248,29734.0
2025-04-21 14:00:00,73.62,73.82,73.49,73.8,30244.0,73.2281,73.427,73.0987,73.4071,30244.0
2025-04-21 14:30:00,73.86,73.99,73.36,73.47,63767.0,73.4668,73.5961,72.9694,73.0789,63767.0
2025-04-21 15:00:00,73.47,73.75,73.41,73.65,46753.0,73.0789,73.3574,73.0192,73.2579,46753.0
2025-04-21 15:30:00,73.68,74.25,73.52,74.16,248347.0,73.2877,73.8547,73.1286,73.7652,248347.0
2025-04-22 09:30:00,75.04,76.33,74.91,76.1,58844.0,74.6405,75.9236,74.5112,75.6949,58844.0
2025-04-22 10:00:00,76.1,76.1,75.37,75.72,27492.0,75.6949,75.6949,74.9687,75.3169,27492.0
2025-04-22 10:30:00,75.69,76.12,75.69,75.92,77416.0,75.287,75.7147,75.287,75.5158,77416.0
2025-04-22 11:00:00,75.93,76.44,75.92,76.09,15342.0,75.5258,76.033,75.5158,75.6849,15342.0
2025-04-22 11:30:00,76.05,76.51,75.92,76.51,16979.0,75.6451,76.1027,75.5158,76.1027,16979.0
2025-04-22 12:00:00,76.49,76.92,76.49,76.79,13998.0,76.0828,76.5105,76.0828,76.3812,13998.0
2025-04-22 12:30:00,76.81,76.81,76.43,76.45,26713.0,76.4011,76.4011,76.0231,76.043,26713.0
2025-04-22 13:00:00,76.48,76.57,76.05,76.05,25430.0,76.0728,76.1624,75.6451,75.6451,25430.0
2025-04-22 13:30:00,76.1,76.18,75.87,76.04,41087.0,75.6949,75.7744,75.4661,75.6352,41087.0
2025-04-22 14:00:00,76.03,76.65,76.03,76.52,19043.0,75.6252,76.2419,75.6252,76.1126,19043.0
2025-04-22 14:30:00,76.53,76.91,76.52,76.9,26262.0,76.1226,76.5005,76.1126,76.4906,26262.0
2025-04-22 15:00:00,76.9,76.93,76.62,76.79,34063.0,76.4906,76.5204,76.2121,76.3812,34063.0
2025-04-22 15:30:00,76.76,77.39,76.76,77.31,156715.0,76.3513,76.978,76.3513,76.8984,156715.0
2025-04-23 09:30:00,78.24,80.48,78.24,79.92,55681.0,77.8235,80.0515,77.8235,79.4945,55681.0
2025-04-23 10:00:00,79.84,80.03,79.24,79.27,32011.0,79.4149,79.6039,78.8181,78.848,32011.0
2025-04-23 10:30:00,79.21,79.39,78.81,78.81,18041.0,78.7883,78.9673,78.3904,78.3904,18041.0
2025-04-23 11:00:00,78.84,79.03,78.58,78.74,25842.0,78.4203,78.6093,78.1617,78.3208,25842.0
2025-04-23 11:30:00,78.79,78.8,78.35,78.58,20292.0,78.3705,78.3805,77.9329,78.1617,20292.0
2025-04-23 12:00:00,78.58,78.62,78.09,78.42,37237.0,78.1617,78.2014,77.6743,78.0025,37237.0
2025-04-23 12:30:00,78.42,78.8,78.36,78.77,53348.0,78.0025,78.3805,77.9428,78.3506,53348.0
2025-04-23 13:00:00,78.77,79.45,78.55,79.27,75816.0,78.3506,79.027,78.1318,78.848,75816.0
2025-04-23 13:30:00,79.28,79.33,78.82,79.25,52436.0,78.8579,78.9077,78.4004,78.8281,52436.0
2025-04-23 14:00:00,79.25,79.35,78.98,79.03,32289.0,78.8281,78.9276,78.5595,78.6093,32289.0
2025-04-23 14:30:00,79.08,79.17,78.84,78.85,31278.0,78.659,78.7485,78.4203,78.4302,31278.0
2025-04-23 15:00:00,78.88,79.07,78.47,78.47,39562.0,78.4601,78.649,78.0522,78.0522,39562.0
2025-04-23 15:30:00,78.5,78.87,78.22,78.7,282395.0,78.0821,78.4501,77.8036,78.281,282395.0
2025-04-24 09:30:00,78.16,78.76,78.14,78.56,38513.0,77.7439,78.3407,77.724,78.1418,38513.0
2025-04-24 10:00:00,78.62,78.97,78.45,78.92,48862.0,78.2014,78.5496,78.0323,78.4998,48862.0
2025-04-24 10:30:00,78.99,79.13,78.71,78.83,31319.0,78.5695,78.7087,78.291,78.4103,31319.0
2025-04-24 11:00:00,78.81,79.16,78.81,79.13,31891.0,78.3904,78.7386,78.3904,78.7087,31891.0
2025-04-24 11:30:00,79.14,79.42,79.08,79.28,38802.0,78.7187,78.9972,78.659,78.8579,38802.0
2025-04-24 12:00:00,79.28,79.61,79.18,79.55,24650.0,78.8579,79.1862,78.7585,79.1265,24650.0
2025-04-24 12:30:00,79.52,79.8,79.52,79.72,16639.0,79.0966,79.3752,79.0966,79.2956,16639.0
2025-04-24 13:00:00,79.69,79.86,79.63,79.8,41004.0,79.2657,79.4348,79.2061,79.3752,41004.0
2025-04-24 13:30:00,79.79,79.97,79.78,79.9,26503.0,79.3652,79.5443,79.3553,79.4746,26503.0
2025-04-24 14:00:00,79.9,80.18,79.8,79.85,23164.0,79.4746,79.7531,79.3752,79.4249,23164.0
2025-04-24 14:30:00,79.82,79.97,79.77,79.78,18341.0,79.395,79.5443,79.3453,79.3553,18341.0
2025-04-24 15:00:00,79.76,79.82,79.51,79.58,31081.0,79.3354,79.395,79.0867,79.1563,31081.0
2025-04-24 15:30:00,79.58,79.67,79.14,79.31,253947.0,79.1563,79.2458,78.7187,78.8878,253947.0
2025-04-25 09:30:00,78.47,78.98,78.29,78.46,54154.0,78.47,78.98,78.29,78.46,54154.0
2025-04-25 10:00:00,78.46,78.65,77.85,77.93,47505.0,78.46,78.65,77.85,77.93,47505.0
2025-04-25 10:30:00,77.98,78.63,77.85,78.47,26487.0,77.98,78.63,77.85,78.47,26487.0
2025-04-25 11:00:00,78.47,78.52,78.35,78.39,25235.0,78.47,78.52,78.35,78.39,25235.0
2025-04-25 11:30:00,78.38,78.39,78.12,78.28,21582.0,78.38,78.39,78.12,78.28,21582.0
2025-04-25 12:00:00,78.29,78.68,78.22,78.67,19526.0,78.29,78.68,78.22,78.67,19526.0
2025-04-25 12:30:00,78.66,78.66,78.1,78.15,35068.0,78.66,78.66,78.1,78.15,35068.0
2025-04-25 13:00:00,78.13,78.44,78.12,78.43,47028.0,78.13,78.44,78.12,78.43,47028.0
2025-04-25 13:30:00,78.46,78.56,78.0,78.08,33777.0,78.46,78.56,78.0,78.08,33777.0
2025-04-25 14:00:00,78.09,78.53,78.05,78.47,32336.0,78.09,78.53,78.05,78.47,32336.0
2025-04-25 14:30:00,78.47,78.56,78.3,78.42,22328.0,78.47,78.56,78.3,78.42,22328.0
2025-04-25 15:00:00,78.42,78.55,78.34,78.46,28846.0,78.42,78.55,78.34,78.46,28846.0
2025-04-25 15:30:00,78.43,78.62,78.05,78.46,206657.0,78.43,78.62,78.05,78.46,206657.0
2025-04-28 09:30:00,78.89,79.61,78.69,78.97,37111.0,78.89,79.61,78.69,78.97,37111.0
2025-04-28 10:00:00,78.96,79.26,78.94,79.2,32222.0,78.96,79.26,78.94,79.2,32222.0
2025-04-28 10:30:00,79.24,79.25,78.98,79.19,22858.0,79.24,79.25,78.98,79.19,22858.0
2025-04-28 11:00:00,79.18,79.18,78.72,78.73,23204.0,79.18,79.18,78.72,78.73,23204.0
2025-04-28 11:30:00,78.76,78.92,78.64,78.84,24586.0,78.76,78.92,78.64,78.84,24586.0
2025-04-28 12:00:00,78.84,78.87,78.64,78.7,20460.0,78.84,78.87,78.64,78.7,20460.0
2025-04-28 12:30:00,78.66,78.79,78.59,78.64,22833.0,78.66,78.79,78.59,78.64,22833.0
2025-04-28 13:00:00,78.64,78.79,78.51,78.65,54032.0,78.64,78.79,78.51,78.65,54032.0
2025-04-28 13:30:00,78.64,78.82,78.61,78.81,26764.0,78.64,78.82,78.61,78.81,26764.0
2025-04-28 14:00:00,78.78,79.06,78.75,78.97,73331.0,78.78,79.06,78.75,78.97,73331.0
2025-04-28 14:30:00,78.97,79.0,78.85,78.91,44156.0,78.97,79.0,78.85,78.91,44156.0
2025-04-28 15:00:00,78.9,79.04,78.8,78.86,41772.0,78.9,79.04,78.8,78.86,41772.0
2025-04-28 15:30:00,78.88,79.13,78.67,79.05,134347.0,78.88,79.13,78.67,79.05,134347.0
2025-04-29 09:30:00,78.46,79.11,78.2,78.47,54060.0,78.46,79.11,78.2,78.47,54060.0
2025-04-29 10:00:00,78.38,78.56,78.08,78.23,43088.0,78.38,78.56,78.08,78.23,43088.0
2025-04-29 10:30:00,78.33,78.97,78.18,78.92,28199.0,78.33,78.97,78.18,78.92,28199.0
2025-04-29 11:00:00,78.93,79.01,78.73,78.95,24586.0,78.93,79.01,78.73,78.95,24586.0
2025-04-29 11:30:00,78.95,78.97,78.76,78.8,17960.0,78.95,78.97,78.76,78.8,17960.0
2025-04-29 12:00:00,78.83,79.21,78.79,79.09,19423.0,78.83,79.21,78.79,79.09,19423.0
2025-04-29 12:30:00,79.09,79.12,78.78,78.88,23154.0,79.09,79.12,78.78,78.88,23154.0
2025-04-29 13:00:00,78.89,79.37,78.85,79.37,46979.0,78.89,79.37,78.85,79.37,46979.0
2025-04-29 13:30:00,79.38,79.77,79.33,79.57,36626.0,79.38,79.77,79.33,79.57,36626.0
2025-04-29 14:00:00,79.61,79.66,79.41,79.45,21103.0,79.61,79.66,79.41,79.45,21103.0
2025-04-29 14:30:00,79.46,79.55,79.39,79.4,25987.0,79.46,79.55,79.39,79.4,25987.0
2025-04-29 15:00:00,79.42,79.73,79.39,79.56,29751.0,79.42,79.73,79.39,79.56,29751.0
2025-04-29 15:30:00,79.58,79.66,79.05,79.22,179394.0,79.58,79.66,79.05,79.22,179394.0
2025-04-30 09:30:00,74.0,75.03,73.17,74.23,239468.0,74.0,75.03,73.17,74.23,239468.0
2025-04-30 10:00:00,74.28,76.38,74.18,76.26,181221.0,74.28,76.38,74.18,76.26,181221.0
2025-04-30 10:30:00,76.22,76.57,75.83,76.48,176636.0,76.22,76.57,75.83,76.48,176636.0
2025-04-30 11:00:00,76.57,76.97,76.2,76.81,71073.0,76.57,76.97,76.2,76.81,71073.0
2025-04-30 11:30:00,76.79,77.34,76.73,77.22,71440.0,76.79,77.34,76.73,77.22,71440.0
2025-04-30 12:00:00,77.29,77.42,77.08,77.15,68821.0,77.29,77.42,77.08,77.15,68821.0
2025-04-30 12:30:00,77.15,77.73,77.11,77.67,57722.0,77.15,77.73,77.11,77.67,57722.0
2025-04-30 13:00:00,77.68,77.73,76.9,77.4,36615.0,77.68,77.73,76.9,77.4,36615.0
2025-04-30 13:30:00,77.41,77.46,76.4,76.53,41947.0,77.41,77.46,76.4,76.53,41947.0
2025-04-30 14:00:00,76.53,77.07,76.42,76.54,39095.0,76.53,77.07,76.42,76.54,39095.0
2025-04-30 14:30:00,76.53,76.7,76.24,76.68,35306.0,76.53,76.7,76.24,76.68,35306.0
2025-04-30 15:00:00,76.7,77.11,76.62,76.9,89704.0,76.7,77.11,76.62,76.9,89704.0
2025-04-30 15:30:00,76.94,77.89,76.76,77.66,279094.0,76.94,77.89,76.76,77.66,279094.0
2025-05-01 09:30:00,77.01,77.7,77.01,77.19,35063.0,77.01,77.7,77.01,77.19,35063.0
2025-05-01 10:00:00,77.23,77.76,77.09,77.76,40808.0,77.23,77.76,77.09,77.76,40808.0
2025-05-01 10:30:00,77.76,77.81,77.13,77.81,35101.0,77.76,77.81,77.13,77.81,35101.0
2025-05-01 11:00:00,77.8,78.66,77.8,78.25,77886.0,77.8,78.66,77.8,78.25,77886.0
2025-05-01 11:30:00,78.15,78.15,77.8,78.02,38847.0,78.15,78.15,77.8,78.02,38847.0
2025-05-01 12:00:00,78.06,78.46,77.85,78.05,36106.0,78.06,78.46,77.85,78.05,36106.0
2025-05-01 12:30:00,78.05,78.09,77.86,77.89,22058.0,78.05,78.09,77.86,77.89,22058.0
2025-05-01 13:00:00,77.91,78.3,77.91,78.05,19804.0,77.91,78.3,77.91,78.05,19804.0
2025-05-01 13:30:00,78.09,78.09,77.48,77.57,23183.0,78.09,78.09,77.48,77.57,23183.0
2025-05-01 14:00:00,77.61,77.94,77.59,77.79,18929.0,77.61,77.94,77.59,77.79,18929.0
2025-05-01 14:30:00,77.83,78.07,77.81,77.86,31223.0,77.83,78.07,77.81,77.86,31223.0
2025-05-01 15:00:00,77.85,78.0,77.69,77.83,29356.0,77.85,78.0,77.69,77.83,29356.0
2025-05-01 15:30:00,77.84,78.09,77.3,77.47,193561.0,77.84,78.09,77.3,77.47,193561.0
2025-05-02 09:30:00,78.73,79.28,78.17,78.44,43332.0,78.73,79.28,78.17,78.44,43332.0
2025-05-02 10:00:00,78.44,78.93,78.42,78.91,23201.0,78.44,78.93,78.42,78.91,23201.0
2025-05-02 10:30:00,78.91,79.3,78.91,79.27,22406.0,78.91,79.3,78.91,79.27,22406.0
2025-05-02 11:00:00,79.26,79.45,78.94,79.01,29937.0,79.26,79.45,78.94,79.01,29937.0
2025-05-02 11:30:00,78.93,79.44,78.93,79.23,28013.0,78.93,79.44,78.93,79.23,28013.0
2025-05-02 12:00:00,79.33,79.53,79.22,79.38,20391.0,79.33,79.53,79.22,79.38,20391.0
2025-05-02 12:30:00,79.39,79.61,79.29,79.59,17717.0,79.39,79.61,79.29,79.59,17717.0
2025-05-02 13:00:00,79.62,79.8,79.32,79.42,28386.0,79.62,79.8,79.32,79.42,28386.0
2025-05-02 13:30:00,79.45,79.58,79.35,79.53,21320.0,79.45,79.58,79.35,79.53,21320.0
2025-05-02 14:00:00,79.53,79.68,79.52,79.59,18603.0,79.53,79.68,79.52,79.59,18603.0
2025-05-02 14:30:00,79.59,79.76,79.58,79.69,18584.0,79.59,79.76,79.58,79.69,18584.0
2025-05-02 15:00:00,79.68,79.85,79.57,79.79,30914.0,79.68,79.85,79.57,79.79,30914.0
2025-05-02 15:30:00,79.81,79.94,79.41,79.57,147561.0,79.81,79.94,79.41,79.57,147561.0
2025-05-05 09:30:00,78.96,79.01,78.23,78.51,52146.0,78.96,79.01,78.23,78.51,52146.0
2025-05-05 10:00:00,78.51,78.9,78.5,78.8,23634.0,78.51,78.9,78.5,78.8,23634.0
2025-05-05 10:30:00,78.8,79.1,78.79,78.91,18764.0,78.8,79.1,78.79,78.91,18764.0
2025-05-05 11:00:00,78.91,78.93,78.66,78.81,21285.0,78.91,78.93,78.66,78.81,21285.0
2025-05-05 11:30:00,78.84,79.03,78.72,78.94,23880.0,78.84,79.03,78.72,78.94,23880.0
2025-05-05 12:00:00,79.01,79.25,78.95,79.15,36573.0,79.01,79.25,78.95,79.15,36573.0
2025-05-05 12:30:00,79.11,79.18,79.02,79.11,11885.0,79.11,79.18,79.02,79.11,11885.0
2025-05-05 13:00:00,79.11,79.11,78.89,78.94,13978.0,79.11,79.11,78.89,78.94,13978.0
2025-05-05 13:30:00,78.93,79.14,78.93,79.05,16187.0,78.93,79.14,78.93,79.05,16187.0
2025-05-05 14:00:00,79.05,79.16,79.01,79.09,16370.0,79.05,79.16,79.01,79.09,16370.0
2025-05-05 14:30:00,79.08,79.27,79.05,79.15,22419.0,79.08,79.27,79.05,79.15,22419.0
2025-05-05 15:00:00,79.15,79.22,78.95,79.04,21849.0,79.15,79.22,78.95,79.04,21849.0
2025-05-05 15:30:00,79.02,79.09,78.62,78.66,171808.0,79.02,79.09,78.62,78.66,171808.0
2025-05-06 09:30:00,78.27,78.7,78.23,78.58,26229.0,78.27,78.7,78.23,78.58,26229.0
2025-05-06 10:00:00,78.55,79.45,78.52,79.33,63738.0,78.55,79.45,78.52,79.33,63738.0
2025-05-06 10:30:00,79.38,79.58,79.2,79.54,54296.0,79.38,79.58,79.2,79.54,54296.0
2025-05-06 11:00:00,79.5,79.6,79.38,79.51,14270.0,79.5,79.6,79.38,79.51,14270.0
2025-05-06 11:30:00,79.5,79.64,79.37,79.37,19626.0,79.5,79.64,79.37,79.37,19626.0
2025-05-06 12:00:00,79.35,79.7,79.31,79.51,15229.0,79.35,79.7,79.31,79.51,15229.0
2025-05-06 12:30:00,79.47,79.55,79.21,79.26,12816.0,79.47,79.55,79.21,79.26,12816.0
2025-05-06 13:00:00,79.26,79.47,79.21,79.38,16858.0,79.26,79.47,79.21,79.38,16858.0
2025-05-06 13:30:00,79.38,79.42,79.14,79.23,19016.0,79.38,79.42,79.14,79.23,19016.0
2025-05-06 14:00:00,79.23,79.6,79.23,79.53,22847.0,79.23,79.6,79.23,79.53,22847.0
2025-05-06 14:30:00,79.58,79.64,79.45,79.61,18841.0,79.58,79.64,79.45,79.61,18841.0
2025-05-06 15:00:00,79.6,79.63,79.44,79.59,24570.0,79.6,79.63,79.44,79.59,24570.0
2025-05-06 15:30:00,79.59,79.76,79.44,79.49,132861.0,79.59,79.76,79.44,79.49,132861.0
2025-05-07 09:30:00,80.0,80.36,79.69,80.36,45451.0,80.0,80.36,79.69,80.36,45451.0
2025-05-07 10:00:00,80.44,80.56,80.26,80.37,31074.0,80.44,80.56,80.26,80.37,31074.0
2025-05-07 10:30:00,80.39,80.51,80.24,80.42,32730.0,80.39,80.51,80.24,80.42,32730.0
2025-05-07 11:00:00,80.42,80.85,80.28,80.85,17639.0,80.42,80.85,80.28,80.85,17639.0
2025-05-07 11:30:00,80.83,81.13,80.81,80.91,39240.0,80.83,81.13,80.81,80.91,39240.0
2025-05-07 12:00:00,80.87,80.91,80.58,80.58,16849.0,80.87,80.91,80.58,80.58,16849.0
2025-05-07 12:30:00,80.61,80.94,80.61,80.94,7810.0,80.61,80.94,80.61,80.94,7810.0
2025-05-07 13:00:00,80.9,80.9,80.71,80.84,27310.0,80.9,80.9,80.71,80.84,27310.0
2025-05-07 13:30:00,80.84,80.84,80.45,80.45,12035.0,80.84,80.84,80.45,80.45,12035.0
2025-05-07 14:00:00,80.48,80.72,80.17,80.38,34812.0,80.48,80.72,80.17,80.38,34812.0
2025-05-07 14:30:00,80.34,80.93,80.32,80.89,27440.0,80.34,80.93,80.32,80.89,27440.0
2025-05-07 15:00:00,80.84,80.84,80.3,80.3,28042.0,80.84,80.84,80.3,80.3,28042.0
2025-05-07 15:30:00,80.27,80.8,80.16,80.47,128431.0,80.27,80.8,80.16,80.47,128431.0
2025-05-08 09:30:00,80.76,81.0,80.02,80.79,22582.0,80.76,81.0,80.02,80.79,22582.0
2025-05-08 10:00:00,80.74,81.3,80.74,81.22,32599.0,80.74,81.3,80.74,81.22,32599.0
2025-05-08 10:30:00,81.3,81.39,80.76,80.88,53641.0,81.3,81.39,80.76,80.88,53641.0
2025-05-08 11:00:00,80.89,81.53,80.67,81.45,39985.0,80.89,81.53,80.67,81.45,39985.0
2025-05-08 11:30:00,81.38,81.67,81.27,81.36,19198.0,81.38,81.67,81.27,81.36,19198.0
2025-05-08 12:00:00,81.36,81.57,81.32,81.32,11437.0,81.36,81.57,81.32,81.32,11437.0
2025-05-08 12:30:00,81.33,81.47,81.33,81.43,14733.0,81.33,81.47,81.33,81.43,14733.0
2025-05-08 13:00:00,81.47,81.47,81.17,81.18,14465.0,81.47,81.47,81.17,81.18,14465.0
2025-05-08 13:30:00,81.26,81.36,81.16,81.16,13725.0,81.26,81.36,81.16,81.16,13725.0
2025-05-08 14:00:00,81.12,81.34,81.12,81.17,17864.0,81.12,81.34,81.12,81.17,17864.0
2025-05-08 14:30:00,81.19,81.26,80.97,81.04,21796.0,81.19,81.26,80.97,81.04,21796.0
2025-05-08 15:00:00,81.02,81.08,80.8,81.03,40387.0,81.02,81.08,80.8,81.03,40387.0
2025-05-08 15:30:00,81.04,81.04,80.21,80.26,181809.0,81.04,81.04,80.21,80.26,181809.0
2025-05-09 09:30:00,80.3,80.71,80.21,80.64,22183.0,80.3,80.71,80.21,80.64,22183.0
2025-05-09 10:00:00,80.64,80.8,80.19,80.35,22434.0,80.64,80.8,80.19,80.35,22434.0
2025-05-09 10:30:00,80.42,80.56,80.24,80.52,19264.0,80.42,80.56,80.24,80.52,19264.0
2025-05-09 11:00:00,80.56,80.6,80.21,80.39,11183.0,80.56,80.6,80.21,80.39,11183.0
2025-05-09 11:30:00,80.37,80.6,80.29,80.6,17546.0,80.37,80.6,80.29,80.6,17546.0
2025-05-09 12:00:00,80.54,80.55,80.16,80.16,18079.0,80.54,80.55,80.16,80.16,18079.0
2025-05-09 12:30:00,80.19,80.22,80.06,80.11,16232.0,80.19,80.22,80.06,80.11,16232.0
2025-05-09 13:00:00,80.05,80.37,79.95,80.33,14712.0,80.05,80.37,79.95,80.33,14712.0
2025-05-09 13:30:00,80.37,80.46,80.26,80.38,12923.0,80.37,80.46,80.26,80.38,12923.0
2025-05-09 14:00:00,80.41,80.44,80.32,80.32,15913.0,80.41,80.44,80.32,80.32,15913.0
2025-05-09 14:30:00,80.31,80.52,80.31,80.44,10661.0,80.31,80.52,80.31,80.44,10661.0
2025-05-09 15:00:00,80.47,80.56,80.44,80.45,20110.0,80.47,80.56,80.44,80.45,20110.0
2025-05-09 15:30:00,80.46,80.47,80.24,80.45,101215.0,80.46,80.47,80.24,80.45,101215.0
2025-05-12 09:30:00,81.87,82.36,80.94,81.55,53638.0,81.87,82.36,80.94,81.55,53638.0
2025-05-12 10:00:00,81.55,81.55,80.71,80.77,28947.0,81.55,81.55,80.71,80.77,28947.0
2025-05-12 10:30:00,80.79,81.23,80.63,80.98,39393.0,80.79,81.23,80.63,80.98,39393.0
2025-05-12 11:00:00,81.03,81.12,80.76,80.93,25613.0,81.03,81.12,80.76,80.93,25613.0
2025-05-12 11:30:00,80.84,81.0,80.71,80.72,20112.0,80.84,81.0,80.71,80.72,20112.0
2025-05-12 12:00:00,80.8,80.89,80.72,80.82,20002.0,80.8,80.89,80.72,80.82,20002.0
2025-05-12 12:30:00,80.86,81.05,80.84,81.01,18837.0,80.86,81.05,80.84,81.01,18837.0
2025-05-12 13:00:00,81.03,81.11,80.74,80.78,23527.0,81.03,81.11,80.74,80.78,23527.0
2025-05-12 13:30:00,80.81,80.98,80.8,80.92,23304.0,80.81,80.98,80.8,80.92,23304.0
2025-05-12 14:00:00,80.96,81.08,80.95,81.02,24813.0,80.96,81.08,80.95,81.02,24813.0
2025-05-12 14:30:00,81.04,81.17,80.87,80.95,27962.0,81.04,81.17,80.87,80.95,27962.0
2025-05-12 15:00:00,80.92,81.04,80.76,80.88,59116.0,80.92,81.04,80.76,80.88,59116.0
2025-05-12 15:30:00,80.89,80.94,80.67,80.85,163031.0,80.89,80.94,80.67,80.85,163031.0
2025-05-13 09:30:00,80.86,81.79,80.86,81.47,47483.0,80.86,81.79,80.86,81.47,47483.0
2025-05-13 10:00:00,81.42,81.72,81.23,81.64,17381.0,81.42,81.72,81.23,81.64,17381.0
2025-05-13 10:30:00,81.69,81.75,81.34,81.45,22463.0,81.69,81.75,81.34,81.45,22463.0
2025-05-13 11:00:00,81.48,81.76,81.42,81.64,14668.0,81.48,81.76,81.42,81.64,14668.0
2025-05-13 11:30:00,81.62,81.69,81.51,81.56,28585.0,81.62,81.69,81.51,81.56,28585.0
2025-05-13 12:00:00,81.54,81.58,81.24,81.29,30676.0,81.54,81.58,81.24,81.29,30676.0
2025-05-13 12:30:00,81.29,81.4,81.16,81.25,27343.0,81.29,81.4,81.16,81.25,27343.0
2025-05-13 13:00:00,81.29,81.36,81.13,81.29,31174.0,81.29,81.36,81.13,81.29,31174.0
2025-05-13 13:30:00,81.3,81.44,81.16,81.19,28491.0,81.3,81.44,81.16,81.19,28491.0
2025-05-13 14:00:00,81.2,81.22,81.0,81.01,30178.0,81.2,81.22,81.0,81.01,30178.0
2025-05-13 14:30:00,81.0,81.13,80.96,81.11,25293.0,81.0,81.13,80.96,81.11,25293.0
2025-05-13 15:00:00,81.12,81.16,80.96,81.11,39196.0,81.12,81.16,80.96,81.11,39196.0
2025-05-13 15:30:00,81.12,81.26,80.8,80.94,251108.0,81.12,81.26,80.8,80.94,251108.0
2025-05-14 09:30:00,81.15,81.19,79.9,80.25,28898.0,81.15,81.19,79.9,80.25,28898.0
2025-05-14 10:00:00,80.18,80.31,79.85,80.2,34849.0,80.18,80.31,79.85,80.2,34849.0
2025-05-14 10:30:00,80.23,80.28,79.93,80.03,23901.0,80.23,80.28,79.93,80.03,23901.0
2025-05-14 11:00:00,79.97,80.08,79.7,80.08,11554.0,79.97,80.08,79.7,80.08,11554.0
2025-05-14 11:30:00,80.05,80.19,79.96,79.99,21011.0,80.05,80.19,79.96,79.99,21011.0
2025-05-14 12:00:00,80.02,80.2,79.93,79.93,26064.0,80.02,80.2,79.93,79.93,26064.0
2025-05-14 12:30:00,79.92,79.99,79.76,79.86,22827.0,79.92,79.99,79.76,79.86,22827.0
2025-05-14 13:00:00,79.84,79.88,79.54,79.64,20610.0,79.84,79.88,79.54,79.64,20610.0
2025-05-14 13:30:00,79.67,79.83,79.63,79.81,10729.0,79.67,79.83,79.63,79.81,10729.0
2025-05-14 14:00:00,79.8,80.03,79.79,79.9,18369.0,79.8,80.03,79.79,79.9,18369.0
2025-05-14 14:30:00,79.9,80.13,79.88,80.0,30862.0,79.9,80.13,79.88,80.0,30862.0
2025-05-14 15:00:00,80.02,80.06,79.81,79.89,41194.0,80.02,80.06,79.81,79.89,41194.0
2025-05-14 15:30:00,79.89,79.9,79.59,79.71,194889.0,79.89,79.9,79.59,79.71,194889.0
2025-05-15 09:30:00,79.5,80.06,79.05,79.88,31838.0,79.5,80.06,79.05,79.88,31838.0
2025-05-15 10:00:00,79.95,80.1,79.64,79.83,29175.0,79.95,80.1,79.64,79.83,29175.0
2025-05-15 10:30:00,79.87,80.17,79.82,80.11,28797.0,79.87,80.17,79.82,80.11,28797.0
2025-05-15 11:00:00,80.1,80.32,80.04,80.31,23751.0,80.1,80.32,80.04,80.31,23751.0
2025-05-15 11:30:00,80.32,80.46,80.25,80.39,31550.0,80.32,80.46,80.25,80.39,31550.0
2025-05-15 12:00:00,80.4,80.51,80.25,80.35,34183.0,80.4,80.51,80.25,80.35,34183.0
2025-05-15 12:30:00,80.34,80.45,80.24,80.45,13295.0,80.34,80.45,80.24,80.45,13295.0
2025-05-15 13:00:00,80.44,80.58,80.39,80.52,27532.0,80.44,80.58,80.39,80.52,27532.0
2025-05-15 13:30:00,80.53,80.76,80.45,80.67,31290.0,80.53,80.76,80.45,80.67,31290.0
2025-05-15 14:00:00,80.65,80.8,80.57,80.79,19941.0,80.65,80.8,80.57,80.79,19941.0
2025-05-15 14:30:00,80.79,80.93,80.79,80.84,27732.0,80.79,80.93,80.79,80.84,27732.0
2025-05-15 15:00:00,80.87,81.03,80.79,80.97,39626.0,80.87,81.03,80.79,80.97,39626.0
2025-05-15 15:30:00,80.96,81.04,80.63,80.78,99640.0,80.96,81.04,80.63,80.78,99640.0
2025-05-16 09:30:00,80.73,81.4,80.7,81.28,30942.0,80.73,81.4,80.7,81.28,30942.0
2025-05-16 10:00:00,81.21,81.49,81.18,81.35,43638.0,81.21,81.49,81.18,81.35,43638.0
2025-05-16 10:30:00,81.36,81.69,81.35,81.63,27345.0,81.36,81.69,81.35,81.63,27345.0
2025-05-16 11:00:00,81.66,81.77,81.59,81.76,24050.0,81.66,81.77,81.59,81.76,24050.0
2025-05-16 11:30:00,81.76,81.9,81.6,81.88,25590.0,81.76,81.9,81.6,81.88,25590.0
2025-05-16 12:00:00,81.88,82.08,81.85,82.04,26170.0,81.88,82.08,81.85,82.04,26170.0
2025-05-16 12:30:00,82.06,82.12,81.9,82.08,25700.0,82.06,82.12,81.9,82.08,25700.0
2025-05-16 13:00:00,82.08,82.23,82.04,82.2,11196.0,82.08,82.23,82.04,82.2,11196.0
2025-05-16 13:30:00,82.21,82.27,82.14,82.21,21236.0,82.21,82.27,82.14,82.21,21236.0
2025-05-16 14:00:00,82.23,82.31,82.19,82.26,46739.0,82.23,82.31,82.19,82.26,46739.0
2025-05-16 14:30:00,82.25,82.46,82.23,82.29,40665.0,82.25,82.46,82.23,82.29,40665.0
2025-05-16 15:00:00,82.3,82.41,82.23,82.26,42958.0,82.3,82.41,82.23,82.26,42958.0
2025-05-16 15:30:00,82.27,82.33,81.94,82.17,196494.0,82.27,82.33,81.94,82.17,196494.0
2025-05-19 09:30:00,81.98,82.07,81.59,82.0,33049.0,81.98,82.07,81.59,82.0,33049.0
2025-05-19 10:00:00,81.95,82.15,81.75,81.89,32814.0,81.95,82.15,81.75,81.89,32814.0
2025-05-19 10:30:00,81.89,82.03,81.85,81.91,23774.0,81.89,82.03,81.85,81.91,23774.0
2025-05-19 11:00:00,81.91,82.08,81.88,81.9,17205.0,81.91,82.08,81.88,81.9,17205.0
2025-05-19 11:30:00,81.9,82.13,81.9,82.11,9629.0,81.9,82.13,81.9,82.11,9629.0
2025-05-19 12:00:00,82.1,82.16,81.93,82.12,41902.0,82.1,82.16,81.93,82.12,41902.0
2025-05-19 12:30:00,82.12,82.25,82.1,82.19,8003.0,82.12,82.25,82.1,82.19,8003.0
2025-05-19 13:00:00,82.19,82.26,82.14,82.17,12182.0,82.19,82.26,82.14,82.17,12182.0
2025-05-19 13:30:00,82.14,82.21,82.03,82.03,15004.0,82.14,82.21,82.03,82.03,15004.0
2025-05-19 14:00:00,82.07,82.1,81.98,82.06,18697.0,82.07,82.1,81.98,82.06,18697.0
2025-05-19 14:30:00,82.04,82.13,82.03,82.13,14358.0,82.04,82.13,82.03,82.13,14358.0
2025-05-19 15:00:00,82.13,82.19,81.82,81.88,41387.0,82.13,82.19,81.82,81.88,41387.0
2025-05-19 15:30:00,81.91,82.17,81.86,82.16,96562.0,81.91,82.17,81.86,82.16,96562.0
2025-05-20 09:30:00,82.1,82.48,82.1,82.29,24213.0,82.1,82.48,82.1,82.29,24213.0
2025-05-20 10:00:00,82.32,82.52,82.08,82.38,30372.0,82.32,82.52,82.08,82.38,30372.0
2025-05-20 10:30:00,82.43,82.52,82.32,82.35,14887.0,82.43,82.52,82.32,82.35,14887.0
2025-05-20 11:00:00,82.33,82.45,82.25,82.33,21055.0,82.33,82.45,82.25,82.33,21055.0
2025-05-20 11:30:00,82.29,82.34,82.2,82.31,15331.0,82.29,82.34,82.2,82.31,15331.0
2025-05-20 12:00:00,82.33,82.36,82.15,82.17,13170.0,82.33,82.36,82.15,82.17,13170.0
2025-05-20 12:30:00,82.2,82.27,82.16,82.21,18154.0,82.2,82.27,82.16,82.21,18154.0
2025-05-20 13:00:00,82.23,82.34,82.21,82.29,16586.0,82.23,82.34,82.21,82.29,16586.0
2025-05-20 13:30:00,82.29,82.36,82.18,82.27,21559.0,82.29,82.36,82.18,82.27,21559.0
2025-05-20 14:00:00,82.28,82.29,82.03,82.16,29089.0,82.28,82.29,82.03,82.16,29089.0
2025-05-20 14:30:00,82.15,82.23,82.11,82.17,19263.0,82.15,82.23,82.11,82.17,19263.0
2025-05-20 15:00:00,82.15,82.2,82.03,82.12,41300.0,82.15,82.2,82.03,82.12,41300.0
2025-05-20 15:30:00,82.14,82.18,81.96,82.01,78217.0,82.14,82.18,81.96,82.01,78217.0
2025-05-21 09:30:00,81.76,82.03,81.57,81.9,25193.0,81.76,82.03,81.57,81.9,25193.0
2025-05-21 10:00:00,81.82,81.94,81.37,81.4,24734.0,81.82,81.94,81.37,81.4,24734.0
2025-05-21 10:30:00,81.4,81.4,81.08,81.2,19153.0,81.4,81.4,81.08,81.2,19153.0
2025-05-21 11:00:00,81.15,81.28,81.02,81.04,20466.0,81.15,81.28,81.02,81.04,20466.0
2025-05-21 11:30:00,81.04,81.24,81.01,81.18,15369.0,81.04,81.24,81.01,81.18,15369.0
2025-05-21 12:00:00,81.24,81.32,81.18,81.31,10746.0,81.24,81.32,81.18,81.31,10746.0
2025-05-21 12:30:00,81.3,81.6,81.29,81.52,63592.0,81.3,81.6,81.29,81.52,63592.0
2025-05-21 13:00:00,81.5,81.58,80.7,80.7,24929.0,81.5,81.58,80.7,80.7,24929.0
2025-05-21 13:30:00,80.69,81.1,80.61,80.84,40567.0,80.69,81.1,80.61,80.84,40567.0
2025-05-21 14:00:00,80.88,80.88,80.67,80.77,25657.0,80.88,80.88,80.67,80.77,25657.0
2025-05-21 14:30:00,80.79,80.88,80.54,80.58,22557.0,80.79,80.88,80.54,80.58,22557.0
2025-05-21 15:00:00,80.61,80.69,80.44,80.47,29317.0,80.61,80.69,80.44,80.47,29317.0
2025-05-21 15:30:00,80.48,80.63,80.28,80.29,111897.0,80.48,80.63,80.28,80.29,111897.0
2025-05-22 09:30:00,80.46,80.64,79.94,80.0,35373.0,80.46,80.64,79.94,80.0,35373.0
2025-05-22 10:00:00,80.03,80.06,79.7,79.79,21816.0,80.03,80.06,79.7,79.79,21816.0
2025-05-22 10:30:00,79.79,79.94,79.52,79.9,20805.0,79.79,79.94,79.52,79.9,20805.0
2025-05-22 11:00:00,79.97,80.11,79.88,80.09,21245.0,79.97,80.11,79.88,80.09,21245.0
2025-05-22 11:30:00,80.05,80.29,80.03,80.25,19921.0,80.05,80.29,80.03,80.25,19921.0
2025-05-22 12:00:00,80.28,80.33,80.05,80.05,32526.0,80.28,80.33,80.05,80.05,32526.0
2025-05-22 12:30:00,80.05,80.07,79.85,79.86,13277.0,80.05,80.07,79.85,79.86,13277.0
2025-05-22 13:00:00,79.88,79.98,79.77,79.95,17743.0,79.88,79.98,79.77,79.95,17743.0
2025-05-22 13:30:00,79.93,80.02,79.86,79.89,17999.0,79.93,80.02,79.86,79.89,17999.0
2025-05-22 14:00:00,79.9,80.07,79.89,80.02,21943.0,79.9,80.07,79.89,80.02,21943.0
2025-05-22 14:30:00,79.99,80.1,79.94,80.09,22942.0,79.99,80.1,79.94,80.09,22942.0
2025-05-22 15:00:00,80.09,80.19,79.98,80.16,38129.0,80.09,80.19,79.98,80.16,38129.0
2025-05-22 15:30:00,80.16,80.2,79.47,79.61,168652.0,80.16,80.2,79.47,79.61,168652.0
2025-05-23 09:30:00,78.79,79.63,78.79,79.2,30252.0,78.79,79.63,78.79,79.2,30252.0
2025-05-23 10:00:00,79.25,79.52,79.16,79.34,31719.0,79.25,79.52,79.16,79.34,31719.0
2025-05-23 10:30:00,79.33,79.68,79.33,79.6,22842.0,79.33,79.68,79.33,79.6,22842.0
2025-05-23 11:00:00,79.65,79.87,79.58,79.8,23011.0,79.65,79.87,79.58,79.8,23011.0
2025-05-23 11:30:00,79.82,79.95,79.66,79.66,14607.0,79.82,79.95,79.66,79.66,14607.0
2025-05-23 12:00:00,79.66,79.86,79.61,79.77,15922.0,79.66,79.86,79.61,79.77,15922.0
2025-05-23 12:30:00,79.74,79.78,79.6,79.6,15600.0,79.74,79.78,79.6,79.6,15600.0
2025-05-23 13:00:00,79.62,79.98,79.58,79.9,37825.0,79.62,79.98,79.58,79.9,37825.0
2025-05-23 13:30:00,79.87,80.03,79.81,80.0,14278.0,79.87,80.03,79.81,80.0,14278.0
2025-05-23 14:00:00,80.0,80.16,79.94,80.03,17390.0,80.0,80.16,79.94,80.03,17390.0
2025-05-23 14:30:00,80.05,80.11,79.96,80.01,9954.0,80.05,80.11,79.96,80.01,9954.0
2025-05-23 15:00:00,80.01,80.14,79.82,79.87,18184.0,80.01,80.14,79.82,79.87,18184.0
2025-05-23 15:30:00,79.86,80.01,79.71,79.86,70403.0,79.86,80.01,79.71,79.86,70403.0
2025-05-27 09:30:00,80.36,80.71,80.15,80.4,31857.0,80.36,80.71,80.15,80.4,31857.0
2025-05-27 10:00:00,80.43,80.97,80.4,80.84,25431.0,80.43,80.97,80.4,80.84,25431.0
2025-05-27 10:30:00,80.85,81.09,80.69,81.01,16084.0,80.85,81.09,80.69,81.01,16084.0
2025-05-27 11:00:00,81.01,81.35,81.01,81.32,19655.0,81.01,81.35,81.01,81.32,19655.0
2025-05-27 11:30:00,81.32,81.4,81.25,81.31,16643.0,81.32,81.4,81.25,81.31,16643.0
2025-05-27 12:00:00,81.31,81.48,81.28,81.43,14677.0,81.31,81.48,81.28,81.43,14677.0
2025-05-27 12:30:00,81.43,81.53,81.37,81.44,16256.0,81.43,81.53,81.37,81.44,16256.0
2025-05-27 13:00:00,81.42,81.53,81.39,81.48,15910.0,81.42,81.53,81.39,81.48,15910.0
2025-05-27 13:30:00,81.48,81.78,81.48,81.76,23900.0,81.48,81.78,81.48,81.76,23900.0
2025-05-27 14:00:00,81.77,81.86,81.7,81.83,26564.0,81.77,81.86,81.7,81.83,26564.0
2025-05-27 14:30:00,81.84,82.0,81.8,81.88,29864.0,81.84,82.0,81.8,81.88,29864.0
2025-05-27 15:00:00,81.88,81.99,81.74,81.74,33909.0,81.88,81.99,81.74,81.74,33909.0
2025-05-27 15:30:00,81.73,81.79,81.65,81.75,140241.0,81.73,81.79,81.65,81.75,140241.0
2025-05-28 09:30:00,81.36,81.88,81.15,81.42,41259.0,81.36,81.88,81.15,81.42,41259.0
2025-05-28 10:00:00,81.45,81.54,81.21,81.4,44899.0,81.45,81.54,81.21,81.4,44899.0
2025-05-28 10:30:00,81.44,81.46,81.16,81.16,26451.0,81.44,81.46,81.16,81.16,26451.0
2025-05-28 11:00:00,81.16,81.31,81.07,81.14,29380.0,81.16,81.31,81.07,81.14,29380.0
2025-05-28 11:30:00,81.12,81.19,81.01,81.09,37968.0,81.12,81.19,81.01,81.09,37968.0
2025-05-28 12:00:00,81.1,81.22,81.09,81.19,19771.0,81.1,81.22,81.09,81.19,19771.0
2025-05-28 12:30:00,81.19,81.27,81.1,81.22,16161.0,81.19,81.27,81.1,81.22,16161.0
2025-05-28 13:00:00,81.23,81.45,81.19,81.42,20561.0,81.23,81.45,81.19,81.42,20561.0
2025-05-28 13:30:00,81.44,81.44,81.24,81.36,19136.0,81.44,81.44,81.24,81.36,19136.0
2025-05-28 14:00:00,81.38,81.42,81.26,81.31,21799.0,81.38,81.42,81.26,81.31,21799.0
2025-05-28 14:30:00,81.34,81.36,80.98,81.27,29122.0,81.34,81.36,80.98,81.27,29122.0
2025-05-28 15:00:00,81.24,81.31,80.9,80.92,34399.0,81.24,81.31,80.9,80.92,34399.0
2025-05-28 15:30:00,80.91,80.93,80.43,80.6,106593.0,80.91,80.93,80.43,80.6,106593.0
2025-05-29 09:30:00,80.92,81.14,80.67,81.05,36533.0,80.92,81.14,80.67,81.05,36533.0
2025-05-29 10:00:00,80.98,81.17,80.65,80.95,20894.0,80.98,81.17,80.65,80.95,20894.0
2025-05-29 10:30:00,80.94,81.0,80.64,80.83,25281.0,80.94,81.0,80.64,80.83,25281.0
2025-05-29 11:00:00,80.82,81.09,80.74,81.08,25970.0,80.82,81.09,80.74,81.08,25970.0
2025-05-29 11:30:00,81.05,81.05,80.65,80.69,16181.0,81.05,81.05,80.65,80.69,16181.0
2025-05-29 12:00:00,80.69,81.05,80.64,80.95,17493.0,80.69,81.05,80.64,80.95,17493.0
2025-05-29 12:30:00,81.04,81.11,80.95,81.06,13013.0,81.04,81.11,80.95,81.06,13013.0
2025-05-29 13:00:00,81.08,81.19,81.03,81.07,19688.0,81.08,81.19,81.03,81.07,19688.0
2025-05-29 13:30:00,81.07,81.34,81.07,81.28,15191.0,81.07,81.34,81.07,81.28,15191.0
2025-05-29 14:00:00,81.26,81.38,81.22,81.31,16917.0,81.26,81.38,81.22,81.31,16917.0
2025-05-29 14:30:00,81.33,81.4,81.25,81.29,17483.0,81.33,81.4,81.25,81.29,17483.0
2025-05-29 15:00:00,81.3,81.36,81.21,81.27,46514.0,81.3,81.36,81.21,81.27,46514.0
2025-05-29 15:30:00,81.27,81.4,81.21,81.4,130759.0,81.27,81.4,81.21,81.4,130759.0
2025-05-30 09:30:00,81.22,81.44,81.0,81.2,23514.0,81.22,81.44,81.0,81.2,23514.0
2025-05-30 10:00:00,81.24,81.65,81.24,81.55,15014.0,81.24,81.65,81.24,81.55,15014.0
2025-05-30 10:30:00,81.54,81.67,81.47,81.47,13356.0,81.54,81.67,81.47,81.47,13356.0
2025-05-30 11:00:00,81.45,81.59,81.38,81.58,10238.0,81.45,81.59,81.38,81.58,10238.0
2025-05-30 11:30:00,81.58,81.6,81.34,81.39,11545.0,81.58,81.6,81.34,81.39,11545.0
2025-05-30 12:00:00,81.39,81.56,81.22,81.23,14845.0,81.39,81.56,81.22,81.23,14845.0
2025-05-30 12:30:00,81.22,81.42,81.14,81.26,19782.0,81.22,81.42,81.14,81.26,19782.0
2025-05-30 13:00:00,81.29,81.57,81.28,81.54,17394.0,81.29,81.57,81.28,81.54,17394.0
2025-05-30 13:30:00,81.56,81.62,81.49,81.49,10184.0,81.56,81.62,81.49,81.49,10184.0
2025-05-30 14:00:00,81.51,81.77,81.51,81.71,19642.0,81.51,81.77,81.51,81.71,19642.0
2025-05-30 14:30:00,81.73,81.86,81.69,81.81,11194.0,81.73,81.86,81.69,81.81,11194.0
2025-05-30 15:00:00,81.81,81.94,81.74,81.92,12050.0,81.81,81.94,81.74,81.92,12050.0
2025-05-30 15:30:00,81.91,81.92,81.56,81.67,88940.0,81.91,81.92,81.56,81.67,88940.0
2025-06-02 09:30:00,81.56,81.64,80.99,81.07,31190.0,81.56,81.64,80.99,81.07,31190.0
2025-06-02 10:00:00,81.06,81.77,80.86,81.65,38237.0,81.06,81.77,80.86,81.65,38237.0
2025-06-02 10:30:00,81.64,81.78,81.55,81.67,18313.0,81.64,81.78,81.55,81.67,18313.0
2025-06-02 11:00:00,81.68,81.8,81.5,81.67,28327.0,81.68,81.8,81.5,81.67,28327.0
2025-06-02 11:30:00,81.67,81.85,81.6,81.69,14505.0,81.67,81.85,81.6,81.69,14505.0
2025-06-02 12:00:00,81.69,81.69,81.46,81.51,23989.0,81.69,81.69,81.46,81.51,23989.0
2025-06-02 12:30:00,81.54,81.56,81.47,81.51,14467.0,81.54,81.56,81.47,81.51,14467.0
2025-06-02 13:00:00,81.54,81.58,81.44,81.47,25372.0,81.54,81.58,81.44,81.47,25372.0
2025-06-02 13:30:00,81.49,81.57,81.47,81.56,24404.0,81.49,81.57,81.47,81.56,24404.0
2025-06-02 14:00:00,81.55,81.8,81.48,81.76,19176.0,81.55,81.8,81.48,81.76,19176.0
2025-06-02 14:30:00,81.74,81.93,81.74,81.92,24551.0,81.74,81.93,81.74,81.92,24551.0
2025-06-02 15:00:00,81.91,81.98,81.8,81.84,53663.0,81.91,81.98,81.8,81.84,53663.0
2025-06-02 15:30:00,81.83,81.95,81.67,81.94,113606.0,81.83,81.95,81.67,81.94,113606.0
2025-06-03 09:30:00,81.92,83.07,80.95,80.95,132691.0,81.92,83.07,80.95,80.95,132691.0
2025-06-03 10:00:00,81.08,81.73,80.74,81.72,40057.0,81.08,81.73,80.74,81.72,40057.0
2025-06-03 10:30:00,81.76,81.77,81.42,81.59,19773.0,81.76,81.77,81.42,81.59,19773.0
2025-06-03 11:00:00,81.59,81.79,81.4,81.53,31219.0,81.59,81.79,81.4,81.53,31219.0
2025-06-03 11:30:00,81.61,82.01,81.54,82.01,18663.0,81.61,82.01,81.54,82.01,18663.0
2025-06-03 12:00:00,81.98,82.25,81.83,82.23,18598.0,81.98,82.25,81.83,82.23,18598.0
2025-06-03 12:30:00,82.23,82.28,82.1,82.17,27751.0,82.23,82.28,82.1,82.17,27751.0
2025-06-03 13:00:00,82.17,82.24,82.03,82.2,19570.0,82.17,82.24,82.03,82.2,19570.0
2025-06-03 13:30:00,82.22,82.35,81.93,81.93,28588.0,82.22,82.35,81.93,81.93,28588.0
2025-06-03 14:00:00,81.94,82.11,81.89,82.1,22172.0,81.94,82.11,81.89,82.1,22172.0
2025-06-03 14:30:00,82.11,82.14,82.0,82.04,11335.0,82.11,82.14,82.0,82.04,11335.0
2025-06-03 15:00:00,82.06,82.07,81.93,82.02,18492.0,82.06,82.07,81.93,82.02,18492.0
2025-06-03 15:30:00,82.0,82.19,81.99,82.15,88384.0,82.0,82.19,81.99,82.15,88384.0
2025-06-04 09:30:00,82.44,82.55,82.11,82.36,43260.0,82.44,82.55,82.11,82.36,43260.0
2025-06-04 10:00:00,82.34,82.38,81.99,82.37,30166.0,82.34,82.38,81.99,82.37,30166.0
2025-06-04 10:30:00,82.39,82.44,82.02,82.11,27620.0,82.39,82.44,82.02,82.11,27620.0
2025-06-04 11:00:00,82.08,82.1,81.75,81.81,40469.0,82.08,82.1,81.75,81.81,40469.0
2025-06-04 11:30:00,81.84,82.04,81.62,81.76,28552.0,81.84,82.04,81.62,81.76,28552.0
2025-06-04 12:00:00,81.8,81.9,81.68,81.71,17123.0,81.8,81.9,81.68,81.71,17123.0
2025-06-04 12:30:00,81.73,81.94,81.73,81.84,18710.0,81.73,81.94,81.73,81.84,18710.0
2025-06-04 13:00:00,81.84,81.96,81.72,81.72,49977.0,81.84,81.96,81.72,81.72,49977.0
2025-06-04 13:30:00,81.75,81.75,81.39,81.5,14228.0,81.75,81.75,81.39,81.5,14228.0
2025-06-04 14:00:00,81.53,81.6,81.37,81.42,20178.0,81.53,81.6,81.37,81.42,20178.0
2025-06-04 14:30:00,81.41,81.43,81.19,81.24,47929.0,81.41,81.43,81.19,81.24,47929.0
2025-06-04 15:00:00,81.23,81.39,81.2,81.25,27675.0,81.23,81.39,81.2,81.25,27675.0
2025-06-04 15:30:00,81.24,81.27,80.68,80.69,181493.0,81.24,81.27,80.68,80.69,181493.0
2025-06-05 09:30:00,80.94,80.94,80.05,80.08,40057.0,80.94,80.94,80.05,80.08,40057.0
2025-06-05 10:00:00,80.08,80.25,79.75,79.83,65576.0,80.08,80.25,79.75,79.83,65576.0
2025-06-05 10:30:00,79.84,79.84,79.41,79.63,54601.0,79.84,79.84,79.41,79.63,54601.0
2025-06-05 11:00:00,79.65,79.83,79.39,79.83,60805.0,79.65,79.83,79.39,79.83,60805.0
2025-06-05 11:30:00,79.85,79.94,79.7,79.89,35720.0,79.85,79.94,79.7,79.89,35720.0
2025-06-05 12:00:00,79.95,80.04,79.86,79.87,32440.0,79.95,80.04,79.86,79.87,32440.0
2025-06-05 12:30:00,79.92,80.03,79.68,79.94,33437.0,79.92,80.03,79.68,79.94,33437.0
2025-06-05 13:00:00,79.91,80.11,79.87,80.06,36183.0,79.91,80.11,79.87,80.06,36183.0
2025-06-05 13:30:00,80.07,80.25,80.05,80.18,38647.0,80.07,80.25,80.05,80.18,38647.0
2025-06-05 14:00:00,80.17,80.26,79.96,80.22,24914.0,80.17,80.26,79.96,80.22,24914.0
2025-06-05 14:30:00,80.2,80.29,80.17,80.19,47924.0,80.2,80.29,80.17,80.19,47924.0
2025-06-05 15:00:00,80.22,80.32,79.87,79.97,37216.0,80.22,80.32,79.87,79.97,37216.0
2025-06-05 15:30:00,80.01,80.26,79.92,80.01,216015.0,80.01,80.26,79.92,80.01,216015.0
2025-06-06 09:30:00,81.07,81.56,80.7,81.35,31051.0,81.07,81.56,80.7,81.35,31051.0
2025-06-06 10:00:00,81.29,81.32,80.97,81.22,26667.0,81.29,81.32,80.97,81.22,26667.0
2025-06-06 10:30:00,81.2,81.24,80.95,80.96,22346.0,81.2,81.24,80.95,80.96,22346.0
2025-06-06 11:00:00,80.95,81.12,80.8,80.89,16216.0,80.95,81.12,80.8,80.89,16216.0
2025-06-06 11:30:00,80.92,81.01,80.77,80.87,10461.0,80.92,81.01,80.77,80.87,10461.0
2025-06-06 12:00:00,80.92,81.0,80.87,80.89,11556.0,80.92,81.0,80.87,80.89,11556.0
2025-06-06 12:30:00,80.9,81.0,80.73,80.88,13106.0,80.9,81.0,80.73,80.88,13106.0
2025-06-06 13:00:00,80.88,80.93,80.82,80.91,8444.0,80.88,80.93,80.82,80.91,8444.0
2025-06-06 13:30:00,80.9,80.98,80.82,80.98,13403.0,80.9,80.98,80.82,80.98,13403.0
2025-06-06 14:00:00,81.07,81.11,81.04,81.08,11522.0,81.07,81.11,81.04,81.08,11522.0
2025-06-06 14:30:00,81.09,81.35,81.05,81.32,29510.0,81.09,81.35,81.05,81.32,29510.0
2025-06-06 15:00:00,81.32,81.52,81.31,81.5,28969.0,81.32,81.52,81.31,81.5,28969.0
2025-06-06 15:30:00,81.49,81.7,81.45,81.48,101567.0,81.49,81.7,81.45,81.48,101567.0
2025-06-09 09:30:00,81.4,81.4,79.77,80.06,61961.0,81.4,81.4,79.77,80.06,61961.0
2025-06-09 10:00:00,80.1,80.1,79.43,79.83,54735.0,80.1,80.1,79.43,79.83,54735.0
2025-06-09 10:30:00,79.83,79.83,78.71,79.28,64636.0,79.83,79.83,78.71,79.28,64636.0
2025-06-09 11:00:00,79.28,79.38,78.73,79.01,54778.0,79.28,79.38,78.73,79.01,54778.0
2025-06-09 11:30:00,79.04,79.68,79.04,79.62,34833.0,79.04,79.68,79.04,79.62,34833.0
2025-06-09 12:00:00,79.62,79.82,79.5,79.73,20347.0,79.62,79.82,79.5,79.73,20347.0
2025-06-09 12:30:00,79.73,80.05,79.66,80.01,33405.0,79.73,80.05,79.66,80.01,33405.0
2025-06-09 13:00:00,80.05,80.5,80.03,80.45,36397.0,80.05,80.5,80.03,80.45,36397.0
2025-06-09 13:30:00,80.5,80.57,80.33,80.42,28211.0,80.5,80.57,80.33,80.42,28211.0
2025-06-09 14:00:00,80.45,80.56,80.43,80.49,33344.0,80.45,80.56,80.43,80.49,33344.0
2025-06-09 14:30:00,80.49,80.64,80.4,80.44,29445.0,80.49,80.64,80.4,80.44,29445.0
2025-06-09 15:00:00,80.45,80.59,80.39,80.42,42091.0,80.45,80.59,80.39,80.42,42091.0
2025-06-09 15:30:00,80.44,80.55,80.35,80.43,187414.0,80.44,80.55,80.35,80.43,187414.0
2025-06-10 09:30:00,80.16,80.53,79.78,80.14,45678.0,80.16,80.53,79.78,80.14,45678.0
2025-06-10 10:00:00,80.14,80.19,79.59,79.65,33342.0,80.14,80.19,79.59,79.65,33342.0
2025-06-10 10:30:00,79.62,79.62,79.21,79.3,23018.0,79.62,79.62,79.21,79.3,23018.0
2025-06-10 11:00:00,79.3,79.39,79.12,79.23,24857.0,79.3,79.39,79.12,79.23,24857.0
2025-06-10 11:30:00,79.23,79.46,79.18,79.29,15243.0,79.23,79.46,79.18,79.29,15243.0
2025-06-10 12:00:00,79.33,79.5,79.22,79.39,31328.0,79.33,79.5,79.22,79.39,31328.0
2025-06-10 12:30:00,79.4,79.43,79.03,79.11,33548.0,79.4,79.43,79.03,79.11,33548.0
2025-06-10 13:00:00,79.11,79.3,79.05,79.12,33689.0,79.11,79.3,79.05,79.12,33689.0
2025-06-10 13:30:00,79.12,79.16,78.87,78.91,30441.0,79.12,79.16,78.87,78.91,30441.0
2025-06-10 14:00:00,78.87,79.0,78.72,78.89,49265.0,78.87,79.0,78.72,78.89,49265.0
2025-06-10 14:30:00,78.91,78.97,78.8,78.91,28547.0,78.91,78.97,78.8,78.91,28547.0
2025-06-10 15:00:00,78.91,78.99,78.77,78.77,45638.0,78.91,78.99,78.77,78.77,45638.0
2025-06-10 15:30:00,78.79,78.93,78.48,78.79,176078.0,78.79,78.93,78.48,78.79,176078.0
2025-06-11 09:30:00,78.8,79.22,78.68,78.85,39685.0,78.8,79.22,78.68,78.85,39685.0
2025-06-11 10:00:00,78.79,79.08,78.62,78.69,37371.0,78.79,79.08,78.62,78.69,37371.0
2025-06-11 10:30:00,78.69,78.92,78.56,78.79,45962.0,78.69,78.92,78.56,78.79,45962.0
2025-06-11 11:00:00,78.77,78.91,78.66,78.78,29880.0,78.77,78.91,78.66,78.78,29880.0
2025-06-11 11:30:00,78.78,78.92,78.58,78.58,38221.0,78.78,78.92,78.58,78.58,38221.0
2025-06-11 12:00:00,78.59,78.76,78.54,78.67,55984.0,78.59,78.76,78.54,78.67,55984.0
2025-06-11 12:30:00,78.69,78.9,78.57,78.84,32051.0,78.69,78.9,78.57,78.84,32051.0
2025-06-11 13:00:00,78.85,78.94,78.82,78.92,15604.0,78.85,78.94,78.82,78.92,15604.0
2025-06-11 13:30:00,78.94,78.96,78.8,78.82,27250.0,78.94,78.96,78.8,78.82,27250.0
2025-06-11 14:00:00,78.84,78.84,78.38,78.53,40019.0,78.84,78.84,78.38,78.53,40019.0
2025-06-11 14:30:00,78.5,78.69,78.44,78.45,44505.0,78.5,78.69,78.44,78.45,44505.0
2025-06-11 15:00:00,78.45,78.55,78.35,78.46,95709.0,78.45,78.55,78.35,78.46,95709.0
2025-06-11 15:30:00,78.46,78.68,78.22,78.66,235514.0,78.46,78.68,78.22,78.66,235514.0
2025-06-12 09:30:00,77.8,78.37,77.32,77.77,73476.0,77.8,78.37,77.32,77.77,73476.0
2025-06-12 10:00:00,77.83,78.37,77.75,78.25,54987.0,77.83,78.37,77.75,78.25,54987.0
2025-06-12 10:30:00,78.25,78.52,78.21,78.29,57500.0,78.25,78.52,78.21,78.29,57500.0
2025-06-12 11:00:00,78.22,78.54,78.22,78.41,56266.0,78.22,78.54,78.22,78.41,56266.0
2025-06-12 11:30:00,78.4,78.56,78.28,78.53,20297.0,78.4,78.56,78.28,78.53,20297.0
2025-06-12 12:00:00,78.51,78.65,78.32,78.5,49337.0,78.51,78.65,78.32,78.5,49337.0
2025-06-12 12:30:00,78.5,78.62,78.38,78.53,23007.0,78.5,78.62,78.38,78.53,23007.0
2025-06-12 13:00:00,78.54,78.68,78.54,78.61,33551.0,78.54,78.68,78.54,78.61,33551.0
2025-06-12 13:30:00,78.64,79.0,78.6,78.98,29679.0,78.64,79.0,78.6,78.98,29679.0
2025-06-12 14:00:00,78.95,79.08,78.74,78.76,19983.0,78.95,79.08,78.74,78.76,19983.0
2025-06-12 14:30:00,78.76,78.97,78.73,78.97,32092.0,78.76,78.97,78.73,78.97,32092.0
2025-06-12 15:00:00,78.95,79.17,78.92,79.13,47021.0,78.95,79.17,78.92,79.13,47021.0
2025-06-12 15:30:00,79.14,79.31,79.09,79.23,206221.0,79.14,79.31,79.09,79.23,206221.0
2025-06-13 09:30:00,78.77,78.82,77.62,77.63,32016.0,78.77,78.82,77.62,77.63,32016.0
2025-06-13 10:00:00,77.71,78.27,77.58,78.13,26347.0,77.71,78.27,77.58,78.13,26347.0
2025-06-13 10:30:00,78.14,78.52,78.05,78.47,24557.0,78.14,78.52,78.05,78.47,24557.0
2025-06-13 11:00:00,78.47,78.57,78.39,78.45,17033.0,78.47,78.57,78.39,78.45,17033.0
2025-06-13 11:30:00,78.5,78.74,78.4,78.57,24705.0,78.5,78.74,78.4,78.57,24705.0
2025-06-13 12:00:00,78.55,78.81,78.52,78.69,62445.0,78.55,78.81,78.52,78.69,62445.0
2025-06-13 12:30:00,78.74,78.82,78.57,78.77,16257.0,78.74,78.82,78.57,78.77,16257.0
2025-06-13 13:00:00,78.77,78.79,78.54,78.54,16838.0,78.77,78.79,78.54,78.54,16838.0
2025-06-13 13:30:00,78.56,78.64,78.45,78.5,20644.0,78.56,78.64,78.45,78.5,20644.0
2025-06-13 14:00:00,78.49,78.54,78.05,78.11,27040.0,78.49,78.54,78.05,78.11,27040.0
2025-06-13 14:30:00,78.11,78.21,77.98,78.17,19672.0,78.11,78.21,77.98,78.17,19672.0
2025-06-13 15:00:00,78.16,78.29,77.99,78.05,49627.0,78.16,78.29,77.99,78.05,49627.0
2025-06-13 15:30:00,78.07,78.23,77.9,78.14,141801.0,78.07,78.23,77.9,78.14,141801.0
2025-06-16 09:30:00,78.48,79.03,78.17,78.76,27059.0,78.48,79.03,78.17,78.76,27059.0
2025-06-16 10:00:00,78.76,79.07,78.76,79.07,25619.0,78.76,79.07,78.76,79.07,25619.0
2025-06-16 10:30:00,79.08,79.24,78.92,79.03,34527.0,79.08,79.24,78.92,79.03,34527.0
2025-06-16 11:00:00,79.04,79.14,78.83,79.04,23130.0,79.04,79.14,78.83,79.04,23130.0
2025-06-16 11:30:00,79.01,79.22,78.97,79.13,14790.0,79.01,79.22,78.97,79.13,14790.0
2025-06-16 12:00:00,79.11,79.21,78.93,79.13,39851.0,79.11,79.21,78.93,79.13,39851.0
2025-06-16 12:30:00,79.12,79.17,78.98,78.98,10140.0,79.12,79.17,78.98,78.98,10140.0
2025-06-16 13:00:00,79.03,79.04,78.81,78.97,14441.0,79.03,79.04,78.81,78.97,14441.0
2025-06-16 13:30:00,78.98,79.07,78.68,78.72,21461.0,78.98,79.07,78.68,78.72,21461.0
2025-06-16 14:00:00,78.73,78.99,78.73,78.95,47223.0,78.73,78.99,78.73,78.95,47223.0
2025-06-16 14:30:00,78.96,79.05,78.95,78.99,19025.0,78.96,79.05,78.95,78.99,19025.0
2025-06-16 15:00:00,78.98,78.98,78.76,78.76,28814.0,78.98,78.98,78.76,78.76,28814.0
2025-06-16 15:30:00,78.75,78.91,78.64,78.87,144518.0,78.75,78.91,78.64,78.87,144518.0
2025-06-17 09:30:00,78.46,78.69,77.91,78.01,35706.0,78.46,78.69,77.91,78.01,35706.0
2025-06-17 10:00:00,78.08,78.24,77.68,77.91,65193.0,78.08,78.24,77.68,77.91,65193.0
2025-06-17 10:30:00,77.91,78.0,77.38,77.5,80239.0,77.91,78.0,77.38,77.5,80239.0
2025-06-17 11:00:00,77.5,77.5,76.71,76.71,77922.0,77.5,77.5,76.71,76.71,77922.0
2025-06-17 11:30:00,76.79,77.16,76.61,76.96,60425.0,76.79,77.16,76.61,76.96,60425.0
2025-06-17 12:00:00,76.99,77.17,76.69,77.03,94908.0,76.99,77.17,76.69,77.03,94908.0
2025-06-17 12:30:00,77.07,77.34,77.07,77.29,36376.0,77.07,77.34,77.07,77.29,36376.0
2025-06-17 13:00:00,77.29,77.46,76.93,76.94,24894.0,77.29,77.46,76.93,76.94,24894.0
2025-06-17 13:30:00,76.94,77.28,76.93,77.22,50993.0,76.94,77.28,76.93,77.22,50993.0
2025-06-17 14:00:00,77.18,77.32,77.08,77.31,20692.0,77.18,77.32,77.08,77.31,20692.0
2025-06-17 14:30:00,77.3,77.5,77.27,77.5,23489.0,77.3,77.5,77.27,77.5,23489.0
2025-06-17 15:00:00,77.5,77.77,77.49,77.7,39922.0,77.5,77.77,77.49,77.7,39922.0
2025-06-17 15:30:00,77.69,77.85,77.56,77.82,182019.0,77.69,77.85,77.56,77.82,182019.0
2025-06-18 09:30:00,77.9,78.36,77.49,78.27,27472.0,77.9,78.36,77.49,78.27,27472.0
2025-06-18 10:00:00,78.27,78.68,78.26,78.64,40274.0,78.27,78.68,78.26,78.64,40274.0
2025-06-18 10:30:00,78.63,78.78,78.49,78.49,94240.0,78.63,78.78,78.49,78.49,94240.0
2025-06-18 11:00:00,78.47,78.62,78.33,78.42,30299.0,78.47,78.62,78.33,78.42,30299.0
2025-06-18 11:30:00,78.46,78.56,78.33,78.54,19237.0,78.46,78.56,78.33,78.54,19237.0
2025-06-18 12:00:00,78.51,78.64,78.45,78.54,15086.0,78.51,78.64,78.45,78.54,15086.0
2025-06-18 12:30:00,78.54,78.8,78.51,78.66,24099.0,78.54,78.8,78.51,78.66,24099.0
2025-06-18 13:00:00,78.68,78.84,78.65,78.7,35724.0,78.68,78.84,78.65,78.7,35724.0
2025-06-18 13:30:00,78.7,78.72,78.51,78.51,13398.0,78.7,78.72,78.51,78.51,13398.0
2025-06-18 14:00:00,78.54,78.63,78.38,78.52,15271.0,78.54,78.63,78.38,78.52,15271.0
2025-06-18 14:30:00,78.54,78.72,78.36,78.42,20594.0,78.54,78.72,78.36,78.42,20594.0
2025-06-18 15:00:00,78.35,78.42,78.09,78.1,21643.0,78.35,78.42,78.09,78.1,21643.0
2025-06-18 15:30:00,78.14,78.43,78.11,78.43,121556.0,78.14,78.43,78.11,78.43,121556.0
2025-06-20 09:30:00,78.83,79.44,78.73,79.02,142239.0,78.83,79.44,78.73,79.02,142239.0
2025-06-20 10:00:00,79.06,79.35,79.01,79.21,36041.0,79.06,79.35,79.01,79.21,36041.0
2025-06-20 10:30:00,79.15,79.34,79.02,79.31,16116.0,79.15,79.34,79.02,79.31,16116.0
2025-06-20 11:00:00,79.28,79.45,79.24,79.38,14363.0,79.28,79.45,79.24,79.38,14363.0
2025-06-20 11:30:00,79.36,79.43,79.18,79.18,19708.0,79.36,79.43,79.18,79.18,19708.0
2025-06-20 12:00:00,79.2,79.2,78.98,79.05,16735.0,79.2,79.2,78.98,79.05,16735.0
2025-06-20 12:30:00,79.1,79.18,79.01,79.11,31419.0,79.1,79.18,79.01,79.11,31419.0
2025-06-20 13:00:00,79.13,79.16,78.66,78.67,27136.0,79.13,79.16,78.66,78.67,27136.0
2025-06-20 13:30:00,78.64,78.71,78.44,78.6,31430.0,78.64,78.71,78.44,78.6,31430.0
2025-06-20 14:00:00,78.61,78.71,78.5,78.63,29099.0,78.61,78.71,78.5,78.63,29099.0
2025-06-20 14:30:00,78.65,78.73,78.54,78.65,33958.0,78.65,78.73,78.54,78.65,33958.0
2025-06-20 15:00:00,78.67,78.91,78.67,78.71,33559.0,78.67,78.91,78.67,78.71,33559.0
2025-06-20 15:30:00,78.73,79.33,78.69,79.27,224053.0,78.73,79.33,78.69,79.27,224053.0